Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 45.59 | 47.08 | 45.32 | 45.47 | 1,514,334 | +0.23(+0.51%) |
Mar 30, 2009 | 44.43 | 45.58 | 43.26 | 45.24 | 1,414,750 | -0.18(-0.40%) |
Mar 26, 2009 | 45.42 | 46.74 | 44.55 | 45.42 | 2,563,062 | +0.88(+1.96%) |
Mar 25, 2009 | 41.59 | 44.92 | 41.47 | 44.55 | 10,909,600 | +3.94(+9.69%) |
Mar 24, 2009 | 40.73 | 41.32 | 39.85 | 40.61 | 1,525,056 | +0.11(+0.27%) |
Mar 23, 2009 | 40.22 | 40.55 | 39.50 | 40.50 | 1,218,144 | +1.19(+3.01%) |
Mar 20, 2009 | 40.49 | 40.49 | 39.31 | 39.31 | 1,688,486 | -0.72(-1.79%) |
Mar 19, 2009 | 41.22 | 41.51 | 39.57 | 40.03 | 1,144,860 | -0.90(-2.20%) |
Mar 18, 2009 | 41.00 | 41.60 | 40.53 | 40.93 | 1,215,600 | -0.29(-0.70%) |
Mar 17, 2009 | 40.62 | 41.23 | 38.87 | 41.22 | 1,268,972 | +0.63(+1.56%) |
Mar 16, 2009 | 41.35 | 42.24 | 40.45 | 40.59 | 1,153,852 | -0.53(-1.30%) |
Mar 13, 2009 | 41.37 | 41.49 | 40.88 | 41.12 | 833,154 | -0.21(-0.51%) |
Mar 12, 2009 | 39.21 | 41.55 | 39.18 | 41.33 | 1,437,268 | +2.09(+5.34%) |
Mar 11, 2009 | 40.84 | 41.99 | 39.23 | 39.23 | 1,566,136 | -1.61(-3.94%) |
Mar 10, 2009 | 39.51 | 40.84 | 39.44 | 40.84 | 1,475,048 | +1.88(+4.81%) |
Mar 09, 2009 | 38.74 | 39.81 | 38.58 | 38.97 | 1,243,066 | +0.12(+0.31%) |
Mar 06, 2009 | 38.94 | 39.34 | 38.17 | 38.85 | 1,367,534 | +0.21(+0.54%) |
Mar 05, 2009 | 39.42 | 40.04 | 38.55 | 38.64 | 1,540,484 | -1.24(-3.11%) |
Mar 04, 2009 | 38.87 | 40.49 | 38.87 | 39.88 | 1,608,530 | +2.07(+5.47%) |
Mar 02, 2009 | 38.94 | 38.98 | 37.54 | 37.81 | 3,287,706 | -1.61(-4.10%) |
Feb 27, 2009 | 40.00 | 41.22 | 39.41 | 39.42 | 1,959,732 | -1.28(-3.13%) |
Feb 26, 2009 | 40.88 | 41.60 | 40.42 | 40.70 | 2,013,962 | +0.02(+0.04%) |
Feb 25, 2009 | 41.49 | 42.34 | 40.69 | 40.69 | 2,011,132 | -0.42(-1.03%) |
Feb 24, 2009 | 40.35 | 41.42 | 40.04 | 41.11 | 1,741,352 | +0.80(+1.98%) |
Feb 23, 2009 | 42.34 | 42.37 | 40.16 | 40.31 | 1,569,492 | -1.66(-3.94%) |
Feb 20, 2009 | 41.82 | 42.47 | 41.51 | 41.97 | 2,181,784 | -0.30(-0.72%) |
Feb 19, 2009 | 42.75 | 43.32 | 42.08 | 42.27 | 1,485,940 | -0.33(-0.77%) |
Feb 18, 2009 | 43.11 | 43.50 | 42.47 | 42.60 | 1,178,938 | -0.65(-1.50%) |
Feb 17, 2009 | 42.65 | 43.50 | 42.55 | 43.25 | 1,411,126 | -0.49(-1.13%) |
Feb 13, 2009 | 43.59 | 44.00 | 43.02 | 43.74 | 925,790 | +0.09(+0.19%) |
Feb 12, 2009 | 42.98 | 43.79 | 42.48 | 43.66 | 1,327,622 | +0.49(+1.14%) |
Feb 11, 2009 | 43.27 | 43.75 | 42.67 | 43.17 | 1,588,972 | -0.06(-0.15%) |
Feb 10, 2009 | 43.12 | 44.20 | 42.60 | 43.23 | 2,256,946 | +0.09(+0.20%) |
Feb 09, 2009 | 41.84 | 43.30 | 41.76 | 43.15 | 1,815,818 | +1.02(+2.41%) |
Feb 06, 2009 | 41.47 | 42.37 | 41.44 | 42.13 | 1,464,796 | +0.33(+0.79%) |
Feb 05, 2009 | 41.37 | 42.00 | 40.95 | 41.80 | 2,979,272 | +0.25(+0.60%) |
Feb 04, 2009 | 42.31 | 42.70 | 41.55 | 41.55 | 3,076,842 | -0.55(-1.32%) |
Feb 03, 2009 | 39.30 | 42.50 | 38.98 | 42.11 | 8,573,438 | +6.12(+16.99%) |
Feb 02, 2009 | 37.00 | 37.15 | 35.34 | 35.99 | 2,518,158 | -1.29(-3.46%) |
Jan 30, 2009 | 36.85 | 37.66 | 36.73 | 37.28 | 1,434,806 | +0.47(+1.28%) |
Jan 29, 2009 | 36.28 | 37.72 | 36.28 | 36.81 | 1,357,146 | -0.36(-0.96%) |
Jan 28, 2009 | 36.77 | 37.34 | 36.77 | 37.17 | 1,293,636 | +0.52(+1.42%) |
Jan 27, 2009 | 35.92 | 36.74 | 35.92 | 36.65 | 1,066,786 | +0.75(+2.09%) |
Jan 26, 2009 | 35.41 | 36.20 | 34.62 | 35.90 | 1,071,840 | -0.05(-0.15%) |
Jan 23, 2009 | 35.40 | 36.38 | 35.03 | 35.95 | 1,059,606 | -0.02(-0.06%) |
Jan 22, 2009 | 35.55 | 36.41 | 35.12 | 35.98 | 982,052 | -0.14(-0.39%) |
Jan 21, 2009 | 35.37 | 36.23 | 34.77 | 36.12 | 1,152,314 | +1.00(+2.85%) |
Jan 20, 2009 | 36.38 | 36.92 | 34.82 | 35.12 | 2,421,204 | -1.64(-4.46%) |
Jan 16, 2009 | 35.28 | 36.77 | 35.18 | 36.76 | 2,552,896 | +1.70(+4.85%) |
Jan 15, 2009 | 34.02 | 35.05 | 32.93 | 35.05 | 1,354,578 | +1.02(+2.98%) |
Jan 14, 2009 | 34.28 | 34.66 | 33.60 | 34.04 | 1,124,700 | -0.70(-2.03%) |
Jan 13, 2009 | 33.49 | 35.09 | 32.97 | 34.74 | 1,514,432 | +1.07(+3.18%) |
Jan 12, 2009 | 32.52 | 33.87 | 32.52 | 33.67 | 1,189,872 | +0.57(+1.74%) |
Jan 09, 2009 | 33.66 | 33.66 | 32.41 | 33.10 | 1,188,918 | -0.48(-1.41%) |
Jan 08, 2009 | 34.12 | 34.18 | 33.20 | 33.58 | 1,663,138 | -0.52(-1.51%) |
Jan 07, 2009 | 33.51 | 34.25 | 33.20 | 34.09 | 1,442,592 | +0.07(+0.21%) |
Jan 06, 2009 | 36.12 | 36.47 | 33.77 | 34.02 | 2,938,610 | -2.00(-5.55%) |
Jan 05, 2009 | 34.37 | 36.39 | 33.50 | 36.02 | 2,383,342 | +1.83(+5.35%) |