Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 36.56 | 37.27 | 36.54 | 36.74 | 13,433,698 | +0.44(+1.21%) |
Mar 30, 2009 | 36.36 | 36.47 | 35.70 | 36.30 | 12,926,196 | -1.44(-3.82%) |
Mar 26, 2009 | 37.36 | 37.76 | 36.88 | 37.74 | 16,480,299 | +0.71(+1.91%) |
Mar 25, 2009 | 36.40 | 37.06 | 35.85 | 37.04 | 16,159,790 | +0.98(+2.71%) |
Mar 24, 2009 | 37.03 | 37.03 | 35.94 | 36.06 | 14,609,445 | -1.08(-2.90%) |
Mar 23, 2009 | 36.08 | 37.14 | 36.05 | 37.14 | 16,111,533 | +1.32(+3.68%) |
Mar 20, 2009 | 36.68 | 37.18 | 35.64 | 35.82 | 20,493,126 | -1.02(-2.76%) |
Mar 19, 2009 | 37.42 | 37.60 | 36.56 | 36.83 | 15,380,878 | -0.48(-1.28%) |
Mar 18, 2009 | 35.98 | 37.40 | 35.97 | 37.31 | 19,155,732 | +1.20(+3.32%) |
Mar 17, 2009 | 34.81 | 36.15 | 34.59 | 36.11 | 20,285,430 | +1.31(+3.77%) |
Mar 16, 2009 | 35.45 | 35.64 | 34.71 | 34.80 | 14,679,646 | -0.46(-1.32%) |
Mar 13, 2009 | 35.46 | 35.66 | 34.92 | 35.27 | 0 | +0.14(+0.40%) |
Mar 12, 2009 | 34.60 | 35.30 | 34.01 | 35.12 | 22,728,196 | +0.77(+2.23%) |
Mar 11, 2009 | 35.35 | 35.64 | 34.13 | 34.36 | 24,693,222 | -0.97(-2.74%) |
Mar 10, 2009 | 35.57 | 36.02 | 35.06 | 35.33 | 25,747,780 | +0.10(+0.29%) |
Mar 09, 2009 | 34.80 | 35.99 | 34.55 | 35.23 | 26,623,088 | +0.13(+0.38%) |
Mar 06, 2009 | 34.50 | 35.14 | 34.27 | 35.09 | 0 | +0.85(+2.48%) |
Mar 05, 2009 | 35.25 | 35.35 | 33.96 | 34.24 | 23,104,294 | -1.54(-4.31%) |
Mar 04, 2009 | 35.75 | 36.15 | 35.21 | 35.78 | 17,257,812 | +0.86(+2.47%) |
Mar 02, 2009 | 34.88 | 35.43 | 34.53 | 34.92 | 19,673,474 | -0.26(-0.73%) |
Feb 27, 2009 | 34.72 | 35.63 | 34.67 | 35.18 | 0 | +0.03(+0.10%) |
Feb 26, 2009 | 36.71 | 36.82 | 35.05 | 35.14 | 15,104,555 | -1.41(-3.85%) |
Feb 25, 2009 | 36.63 | 37.13 | 36.30 | 36.55 | 17,130,180 | -0.32(-0.86%) |
Feb 24, 2009 | 36.50 | 36.99 | 36.30 | 36.87 | 16,194,906 | +0.60(+1.65%) |
Feb 23, 2009 | 36.86 | 37.29 | 36.15 | 36.27 | 16,125,563 | -0.47(-1.28%) |
Feb 20, 2009 | 36.95 | 37.18 | 36.39 | 36.74 | 0 | -0.50(-1.34%) |
Feb 19, 2009 | 37.65 | 38.45 | 37.24 | 37.24 | 14,146,662 | -0.74(-1.95%) |
Feb 18, 2009 | 37.70 | 38.08 | 37.40 | 37.98 | 14,094,702 | +0.49(+1.31%) |
Feb 17, 2009 | 37.64 | 37.98 | 37.20 | 37.49 | 14,472,851 | -0.76(-1.99%) |
Feb 13, 2009 | 38.42 | 38.77 | 38.17 | 38.25 | 10,362,466 | -0.10(-0.26%) |
Feb 12, 2009 | 38.23 | 38.41 | 37.45 | 38.35 | 19,008,818 | -0.08(-0.21%) |
Feb 11, 2009 | 38.71 | 38.95 | 38.13 | 38.43 | 14,228,733 | -0.13(-0.35%) |
Feb 10, 2009 | 39.72 | 39.74 | 38.30 | 38.56 | 19,787,828 | -1.17(-2.95%) |
Feb 09, 2009 | 39.74 | 40.01 | 39.08 | 39.74 | 18,357,590 | +0.38(+0.96%) |
Feb 06, 2009 | 39.13 | 39.94 | 39.13 | 39.36 | 16,024,729 | +0.07(+0.17%) |
Feb 05, 2009 | 38.71 | 39.44 | 38.42 | 39.29 | 16,436,993 | +0.34(+0.86%) |
Feb 04, 2009 | 39.84 | 40.24 | 38.71 | 38.96 | 13,765,720 | -0.69(-1.73%) |
Feb 03, 2009 | 39.24 | 39.82 | 38.50 | 39.64 | 12,037,176 | +0.66(+1.69%) |
Feb 02, 2009 | 38.79 | 39.34 | 38.68 | 38.98 | 11,365,568 | -0.08(-0.21%) |
Jan 30, 2009 | 39.39 | 39.54 | 38.63 | 39.06 | 0 | -0.08(-0.21%) |
Jan 29, 2009 | 39.57 | 39.76 | 39.06 | 39.14 | 14,198,467 | -0.71(-1.79%) |
Jan 28, 2009 | 40.19 | 40.19 | 39.26 | 39.86 | 16,502,656 | +0.46(+1.16%) |
Jan 27, 2009 | 39.59 | 39.87 | 39.25 | 39.40 | 14,842,257 | +0.08(+0.21%) |
Jan 26, 2009 | 38.53 | 39.50 | 38.01 | 39.32 | 20,973,450 | +0.26(+0.66%) |
Jan 23, 2009 | 38.54 | 39.53 | 38.21 | 39.06 | 15,254,949 | -0.47(-1.19%) |
Jan 22, 2009 | 39.10 | 40.04 | 38.84 | 39.53 | 16,292,752 | +0.01(+0.03%) |
Jan 21, 2009 | 39.04 | 39.68 | 38.48 | 39.52 | 15,241,212 | +1.10(+2.86%) |
Jan 20, 2009 | 40.12 | 40.26 | 38.32 | 38.42 | 17,719,914 | -1.75(-4.36%) |
Jan 16, 2009 | 39.55 | 40.38 | 39.41 | 40.17 | 0 | +1.14(+2.91%) |
Jan 15, 2009 | 38.51 | 39.45 | 38.07 | 39.04 | 18,070,442 | +0.44(+1.13%) |
Jan 14, 2009 | 39.39 | 39.47 | 37.98 | 38.60 | 22,785,698 | -1.34(-3.35%) |
Jan 13, 2009 | 40.60 | 40.93 | 39.60 | 39.94 | 13,490,361 | -0.57(-1.40%) |
Jan 12, 2009 | 40.46 | 41.22 | 40.23 | 40.50 | 12,896,622 | +0.06(+0.15%) |
Jan 09, 2009 | 40.87 | 41.04 | 40.30 | 40.44 | 10,620,905 | -0.30(-0.74%) |
Jan 08, 2009 | 40.95 | 40.95 | 40.19 | 40.75 | 13,935,490 | -0.48(-1.18%) |
Jan 07, 2009 | 41.70 | 42.13 | 40.96 | 41.23 | 11,749,192 | -0.61(-1.45%) |
Jan 06, 2009 | 43.08 | 43.40 | 41.63 | 41.84 | 16,125,447 | -0.96(-2.23%) |
Jan 05, 2009 | 42.59 | 42.98 | 42.34 | 42.79 | 11,426,179 | -0.13(-0.30%) |
Jan 02, 2009 | 42.00 | 43.18 | 41.88 | 42.92 | 0 | +1.05(+2.51%) |