Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 80.53 | 84.98 | 80.27 | 83.04 | 33,067,124 | +4.35(+5.53%) |
Mar 30, 2009 | 81.54 | 82.28 | 78.69 | 78.69 | 27,262,992 | -9.03(-10.30%) |
Mar 26, 2009 | 87.72 | 88.66 | 85.73 | 87.72 | 36,826,632 | -0.75(-0.85%) |
Mar 25, 2009 | 87.04 | 89.22 | 83.13 | 88.47 | 41,883,936 | +1.84(+2.12%) |
Mar 24, 2009 | 86.62 | 90.58 | 85.64 | 86.63 | 39,469,208 | -1.04(-1.19%) |
Mar 23, 2009 | 83.68 | 87.67 | 82.49 | 87.67 | 42,870,132 | +11.44(+15.01%) |
Mar 20, 2009 | 77.94 | 78.72 | 74.49 | 76.23 | 37,207,652 | -3.68(-4.61%) |
Mar 19, 2009 | 81.97 | 82.85 | 77.75 | 79.91 | 36,483,444 | -2.53(-3.07%) |
Mar 18, 2009 | 76.43 | 83.64 | 75.74 | 82.44 | 43,884,516 | +4.90(+6.32%) |
Mar 17, 2009 | 72.56 | 77.53 | 72.49 | 77.53 | 29,820,572 | +3.99(+5.42%) |
Mar 16, 2009 | 78.58 | 79.43 | 72.99 | 73.55 | 36,056,216 | -3.84(-4.96%) |
Mar 13, 2009 | 76.59 | 78.20 | 74.91 | 77.39 | 0 | +1.21(+1.59%) |
Mar 12, 2009 | 72.08 | 76.37 | 70.63 | 76.17 | 39,341,660 | +3.81(+5.26%) |
Mar 11, 2009 | 68.06 | 73.23 | 67.03 | 72.37 | 48,502,484 | +6.00(+9.04%) |
Mar 10, 2009 | 60.84 | 66.93 | 60.39 | 66.37 | 44,669,576 | +8.44(+14.58%) |
Mar 09, 2009 | 57.78 | 60.62 | 57.01 | 57.92 | 30,193,206 | -1.33(-2.25%) |
Mar 06, 2009 | 64.49 | 66.17 | 57.37 | 59.25 | 0 | -4.75(-7.43%) |
Mar 05, 2009 | 64.92 | 67.13 | 62.15 | 64.01 | 31,696,292 | -2.94(-4.39%) |
Mar 04, 2009 | 66.50 | 68.93 | 63.84 | 66.94 | 35,814,520 | -1.64(-2.40%) |
Mar 02, 2009 | 68.82 | 70.66 | 67.02 | 68.59 | 30,734,342 | -2.75(-3.85%) |
Feb 27, 2009 | 69.42 | 73.14 | 68.53 | 71.34 | 0 | -0.33(-0.46%) |
Feb 26, 2009 | 72.29 | 73.63 | 70.51 | 71.67 | 35,131,484 | +1.24(+1.76%) |
Feb 25, 2009 | 71.71 | 73.23 | 68.38 | 70.43 | 46,282,180 | -2.40(-3.29%) |
Feb 24, 2009 | 63.86 | 72.91 | 63.84 | 72.83 | 42,263,940 | +10.11(+16.12%) |
Feb 23, 2009 | 67.76 | 68.75 | 62.50 | 62.72 | 28,469,046 | -3.54(-5.34%) |
Feb 20, 2009 | 64.19 | 68.26 | 62.09 | 66.26 | 46,155,876 | -1.11(-1.65%) |
Feb 19, 2009 | 67.68 | 69.61 | 66.99 | 67.37 | 31,250,968 | +1.18(+1.79%) |
Feb 18, 2009 | 68.68 | 68.68 | 63.50 | 66.19 | 41,625,172 | -0.95(-1.41%) |
Feb 17, 2009 | 72.26 | 72.44 | 66.41 | 67.13 | 39,678,228 | -8.41(-11.14%) |
Feb 13, 2009 | 74.41 | 76.74 | 74.02 | 75.55 | 29,339,762 | +0.68(+0.91%) |
Feb 12, 2009 | 72.57 | 75.35 | 71.64 | 74.86 | 29,243,524 | +0.68(+0.92%) |
Feb 11, 2009 | 71.86 | 74.36 | 70.82 | 74.18 | 24,966,134 | +3.38(+4.77%) |
Feb 10, 2009 | 75.81 | 76.67 | 70.26 | 70.81 | 38,120,776 | -5.87(-7.65%) |
Feb 09, 2009 | 75.99 | 77.28 | 74.12 | 76.67 | 23,921,580 | +1.03(+1.37%) |
Feb 06, 2009 | 73.84 | 75.65 | 71.72 | 75.64 | 33,909,428 | +2.91(+4.01%) |
Feb 05, 2009 | 67.96 | 74.17 | 67.56 | 72.73 | 43,213,788 | +3.82(+5.55%) |
Feb 04, 2009 | 65.56 | 70.43 | 65.36 | 68.90 | 38,018,640 | +4.04(+6.23%) |
Feb 03, 2009 | 66.03 | 66.19 | 62.50 | 64.86 | 24,824,522 | -0.60(-0.91%) |
Feb 02, 2009 | 61.70 | 65.79 | 61.54 | 65.46 | 23,602,156 | +2.22(+3.52%) |
Jan 30, 2009 | 65.47 | 66.40 | 62.15 | 63.23 | 0 | -1.56(-2.41%) |
Jan 29, 2009 | 66.68 | 67.82 | 64.32 | 64.79 | 27,608,590 | -3.90(-5.68%) |
Jan 28, 2009 | 66.01 | 69.79 | 65.30 | 68.69 | 43,895,396 | +7.39(+12.06%) |
Jan 27, 2009 | 59.14 | 61.60 | 58.56 | 61.30 | 26,386,470 | +3.18(+5.47%) |
Jan 26, 2009 | 59.57 | 61.68 | 57.00 | 58.12 | 23,921,014 | -0.56(-0.95%) |
Jan 23, 2009 | 53.16 | 59.02 | 52.57 | 58.67 | 27,990,920 | +3.04(+5.46%) |
Jan 22, 2009 | 52.70 | 57.72 | 51.33 | 55.63 | 31,414,270 | +0.89(+1.62%) |
Jan 21, 2009 | 49.65 | 54.91 | 49.54 | 54.75 | 48,734,176 | +8.38(+18.07%) |
Jan 20, 2009 | 54.51 | 55.03 | 46.31 | 46.37 | 42,288,268 | -10.85(-18.96%) |
Jan 16, 2009 | 59.51 | 59.92 | 54.79 | 57.22 | 33,260,678 | -0.61(-1.06%) |
Jan 15, 2009 | 58.77 | 59.68 | 54.04 | 57.83 | 32,965,060 | -1.46(-2.46%) |
Jan 14, 2009 | 59.43 | 60.22 | 57.53 | 59.28 | 23,413,626 | -1.75(-2.86%) |
Jan 13, 2009 | 58.09 | 61.78 | 57.73 | 61.03 | 33,017,938 | +0.20(+0.32%) |
Jan 12, 2009 | 65.29 | 65.61 | 59.86 | 60.84 | 20,142,258 | -4.90(-7.45%) |
Jan 09, 2009 | 67.29 | 68.04 | 62.98 | 65.73 | 15,566,890 | -1.17(-1.74%) |
Jan 08, 2009 | 65.42 | 67.77 | 64.76 | 66.90 | 17,163,356 | +0.71(+1.08%) |
Jan 07, 2009 | 68.07 | 68.81 | 65.52 | 66.19 | 16,061,179 | -3.30(-4.75%) |
Jan 06, 2009 | 70.53 | 72.22 | 68.71 | 69.48 | 27,516,594 | -0.05(-0.08%) |
Jan 05, 2009 | 67.21 | 71.24 | 66.94 | 69.54 | 20,435,964 | +1.58(+2.33%) |
Jan 02, 2009 | 65.81 | 68.63 | 64.38 | 67.96 | 18,049,760 | +1.86(+2.81%) |