Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 33.80 | 34.39 | 33.55 | 33.68 | 7,829,342 | +0.21(+0.63%) |
Mar 30, 2009 | 33.82 | 33.87 | 33.10 | 33.47 | 8,832,305 | -1.81(-5.12%) |
Mar 26, 2009 | 34.88 | 35.34 | 34.56 | 35.27 | 8,906,167 | +0.79(+2.30%) |
Mar 25, 2009 | 34.47 | 35.07 | 33.52 | 34.48 | 6,786,959 | +0.21(+0.61%) |
Mar 24, 2009 | 34.43 | 34.92 | 34.15 | 34.27 | 6,040,295 | -0.82(-2.33%) |
Mar 23, 2009 | 34.08 | 35.13 | 34.02 | 35.09 | 6,765,432 | +2.26(+6.88%) |
Mar 20, 2009 | 33.66 | 33.72 | 32.71 | 32.83 | 9,367,167 | -0.71(-2.11%) |
Mar 19, 2009 | 34.33 | 34.35 | 33.42 | 33.54 | 9,942,637 | -0.37(-1.10%) |
Mar 18, 2009 | 32.97 | 34.29 | 32.68 | 33.91 | 10,754,769 | +0.72(+2.18%) |
Mar 17, 2009 | 32.21 | 33.19 | 31.98 | 33.19 | 5,385,981 | +1.01(+3.15%) |
Mar 16, 2009 | 32.68 | 33.03 | 32.12 | 32.18 | 14,426,782 | -0.10(-0.31%) |
Mar 13, 2009 | 32.27 | 32.40 | 31.72 | 32.28 | 0 | +0.27(+0.85%) |
Mar 12, 2009 | 30.78 | 32.14 | 30.52 | 32.00 | 9,926,726 | +1.24(+4.02%) |
Mar 11, 2009 | 30.98 | 31.29 | 30.49 | 30.77 | 8,423,858 | +0.12(+0.41%) |
Mar 10, 2009 | 29.48 | 30.69 | 29.43 | 30.64 | 11,748,266 | +1.78(+6.18%) |
Mar 09, 2009 | 28.82 | 29.68 | 28.74 | 28.86 | 9,610,852 | -0.37(-1.28%) |
Mar 06, 2009 | 29.44 | 29.88 | 28.47 | 29.23 | 0 | +0.03(+0.11%) |
Mar 05, 2009 | 29.75 | 30.07 | 29.12 | 29.20 | 6,369,774 | -1.21(-3.99%) |
Mar 04, 2009 | 30.21 | 30.90 | 29.89 | 30.42 | 8,294,768 | +0.51(+1.69%) |
Mar 02, 2009 | 30.77 | 30.95 | 29.83 | 29.91 | 13,228,467 | -1.46(-4.67%) |
Feb 27, 2009 | 31.39 | 32.07 | 31.29 | 31.37 | 0 | -0.66(-2.07%) |
Feb 26, 2009 | 32.96 | 33.19 | 32.02 | 32.04 | 6,700,771 | -0.51(-1.56%) |
Feb 25, 2009 | 32.68 | 33.22 | 32.06 | 32.54 | 8,101,094 | -0.26(-0.78%) |
Feb 24, 2009 | 31.89 | 33.02 | 31.70 | 32.80 | 9,261,675 | +1.13(+3.57%) |
Feb 23, 2009 | 33.19 | 33.22 | 31.60 | 31.67 | 10,166,226 | -1.13(-3.44%) |
Feb 20, 2009 | 32.53 | 33.18 | 32.11 | 32.80 | 12,250,827 | -0.41(-1.22%) |
Feb 19, 2009 | 33.83 | 33.98 | 33.06 | 33.20 | 6,419,491 | -0.35(-1.04%) |
Feb 18, 2009 | 33.88 | 33.90 | 33.20 | 33.55 | 7,387,411 | -0.07(-0.21%) |
Feb 17, 2009 | 34.05 | 34.19 | 33.60 | 33.62 | 16,243,133 | -1.52(-4.32%) |
Feb 13, 2009 | 35.40 | 35.72 | 35.10 | 35.14 | 7,798,055 | -0.35(-0.99%) |
Feb 12, 2009 | 34.85 | 35.52 | 34.36 | 35.49 | 15,953,391 | +0.08(+0.22%) |
Feb 11, 2009 | 35.42 | 35.64 | 34.93 | 35.42 | 6,515,066 | +0.21(+0.60%) |
Feb 10, 2009 | 36.58 | 36.89 | 34.97 | 35.20 | 10,741,305 | -1.74(-4.70%) |
Feb 09, 2009 | 36.84 | 37.18 | 36.59 | 36.94 | 7,776,799 | +0.08(+0.21%) |
Feb 06, 2009 | 35.93 | 37.00 | 35.88 | 36.86 | 12,209,559 | +1.04(+2.89%) |
Feb 05, 2009 | 34.96 | 36.11 | 34.78 | 35.83 | 10,384,228 | +0.55(+1.57%) |
Feb 04, 2009 | 35.62 | 36.09 | 35.15 | 35.27 | 15,264,217 | -0.13(-0.37%) |
Feb 03, 2009 | 35.17 | 35.66 | 34.79 | 35.41 | 6,563,517 | +0.49(+1.41%) |
Feb 02, 2009 | 34.50 | 35.18 | 34.40 | 34.92 | 8,456,762 | -0.12(-0.33%) |
Jan 30, 2009 | 35.96 | 36.08 | 34.80 | 35.03 | 0 | -0.76(-2.13%) |
Jan 29, 2009 | 36.41 | 36.51 | 35.73 | 35.80 | 5,954,595 | -1.15(-3.12%) |
Jan 28, 2009 | 36.54 | 37.17 | 36.40 | 36.95 | 11,002,464 | +1.20(+3.35%) |
Jan 27, 2009 | 35.57 | 35.99 | 35.34 | 35.75 | 6,134,501 | +0.39(+1.10%) |
Jan 26, 2009 | 35.38 | 36.12 | 35.04 | 35.36 | 7,508,016 | +0.26(+0.75%) |
Jan 23, 2009 | 34.21 | 35.54 | 34.07 | 35.10 | 7,926,809 | +0.11(+0.31%) |
Jan 22, 2009 | 34.82 | 35.56 | 34.35 | 34.99 | 11,030,831 | -0.60(-1.68%) |
Jan 21, 2009 | 34.69 | 35.63 | 34.05 | 35.59 | 10,570,013 | +1.47(+4.31%) |
Jan 20, 2009 | 35.73 | 35.80 | 34.08 | 34.11 | 9,287,419 | -1.94(-5.38%) |
Jan 16, 2009 | 36.37 | 36.41 | 35.18 | 36.05 | 0 | +0.28(+0.78%) |
Jan 15, 2009 | 35.58 | 36.11 | 34.57 | 35.77 | 10,261,842 | +0.08(+0.22%) |
Jan 14, 2009 | 36.19 | 36.28 | 35.42 | 35.70 | 21,606,894 | -1.14(-3.11%) |
Jan 13, 2009 | 36.67 | 37.10 | 36.46 | 36.84 | 8,736,323 | +0.07(+0.19%) |
Jan 12, 2009 | 37.59 | 37.63 | 36.54 | 36.77 | 8,437,511 | -0.93(-2.48%) |
Jan 09, 2009 | 38.59 | 38.64 | 37.60 | 37.70 | 8,332,057 | -0.83(-2.16%) |
Jan 08, 2009 | 38.14 | 38.54 | 37.94 | 38.54 | 8,355,934 | +0.16(+0.42%) |
Jan 07, 2009 | 38.86 | 38.97 | 38.13 | 38.38 | 8,978,363 | -1.09(-2.75%) |
Jan 06, 2009 | 39.52 | 39.88 | 39.15 | 39.46 | 9,836,324 | +0.23(+0.60%) |
Jan 05, 2009 | 39.05 | 39.53 | 38.76 | 39.23 | 14,335,090 | +0.05(+0.14%) |
Jan 02, 2009 | 38.16 | 39.40 | 37.91 | 39.18 | 0 | +1.12(+2.95%) |