Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 43.93 | 44.80 | 42.68 | 43.78 | 5,518,671 | +0.01(+0.03%) |
Mar 30, 2009 | 44.21 | 44.57 | 43.34 | 43.77 | 4,735,900 | -2.32(-5.04%) |
Mar 26, 2009 | 43.69 | 46.19 | 43.69 | 46.09 | 6,347,721 | +2.66(+6.12%) |
Mar 25, 2009 | 43.74 | 44.29 | 42.54 | 43.43 | 5,607,893 | +0.25(+0.57%) |
Mar 24, 2009 | 43.47 | 44.43 | 43.18 | 43.18 | 6,137,261 | -0.67(-1.52%) |
Mar 23, 2009 | 43.20 | 43.93 | 43.08 | 43.85 | 5,361,234 | +0.86(+2.01%) |
Mar 20, 2009 | 43.30 | 44.26 | 42.78 | 42.99 | 6,617,179 | +0.09(+0.22%) |
Mar 19, 2009 | 42.89 | 43.65 | 41.86 | 42.89 | 6,732,187 | +0.50(+1.19%) |
Mar 18, 2009 | 41.48 | 43.05 | 40.69 | 42.39 | 5,056,385 | +0.75(+1.80%) |
Mar 17, 2009 | 41.00 | 41.69 | 40.08 | 41.64 | 4,887,693 | +0.67(+1.63%) |
Mar 16, 2009 | 39.04 | 41.73 | 38.65 | 40.98 | 7,440,259 | +2.16(+5.57%) |
Mar 13, 2009 | 38.95 | 39.32 | 38.34 | 38.81 | 0 | +0.11(+0.30%) |
Mar 12, 2009 | 36.90 | 38.93 | 36.62 | 38.70 | 8,521,364 | +1.80(+4.88%) |
Mar 11, 2009 | 37.64 | 38.05 | 36.76 | 36.90 | 6,332,522 | -0.53(-1.41%) |
Mar 10, 2009 | 37.48 | 37.74 | 36.76 | 37.43 | 7,864,045 | +0.49(+1.32%) |
Mar 09, 2009 | 36.90 | 37.67 | 36.50 | 36.94 | 4,845,484 | -0.39(-1.04%) |
Mar 06, 2009 | 38.07 | 38.76 | 36.41 | 37.32 | 0 | -0.67(-1.77%) |
Mar 05, 2009 | 38.45 | 39.00 | 37.60 | 38.00 | 8,188,520 | -1.29(-3.29%) |
Mar 04, 2009 | 38.49 | 40.10 | 37.87 | 39.29 | 10,560,063 | +1.26(+3.32%) |
Mar 02, 2009 | 38.45 | 39.25 | 37.86 | 38.03 | 10,670,549 | -2.00(-4.99%) |
Feb 27, 2009 | 42.77 | 42.95 | 40.03 | 40.03 | 0 | -3.69(-8.44%) |
Feb 26, 2009 | 44.97 | 45.35 | 43.59 | 43.72 | 5,677,179 | -0.97(-2.17%) |
Feb 25, 2009 | 46.89 | 46.92 | 44.19 | 44.69 | 8,994,686 | -2.52(-5.35%) |
Feb 24, 2009 | 47.14 | 47.73 | 46.13 | 47.21 | 5,134,657 | +0.36(+0.77%) |
Feb 23, 2009 | 49.20 | 49.41 | 46.74 | 46.85 | 5,101,666 | -2.46(-4.99%) |
Feb 20, 2009 | 47.08 | 49.78 | 47.76 | 49.31 | 0 | +0.37(+0.76%) |
Feb 19, 2009 | 49.32 | 49.37 | 48.56 | 48.94 | 5,210,865 | +0.08(+0.17%) |
Feb 18, 2009 | 48.19 | 49.74 | 47.55 | 48.85 | 6,276,636 | +0.88(+1.84%) |
Feb 17, 2009 | 48.71 | 48.71 | 47.27 | 47.97 | 4,491,670 | -1.79(-3.61%) |
Feb 13, 2009 | 48.82 | 50.38 | 48.37 | 49.77 | 4,802,359 | +0.69(+1.41%) |
Feb 12, 2009 | 48.86 | 49.10 | 47.57 | 49.08 | 5,997,910 | -0.07(-0.14%) |
Feb 11, 2009 | 50.03 | 50.18 | 48.91 | 49.15 | 4,382,950 | -0.32(-0.64%) |
Feb 10, 2009 | 51.25 | 51.85 | 49.11 | 49.46 | 6,239,359 | -2.23(-4.31%) |
Feb 09, 2009 | 50.34 | 51.77 | 50.17 | 51.69 | 5,914,973 | +1.35(+2.68%) |
Feb 06, 2009 | 51.45 | 51.61 | 49.18 | 50.34 | 9,518,025 | -1.43(-2.76%) |
Feb 05, 2009 | 50.99 | 52.30 | 50.17 | 51.77 | 4,386,327 | +0.36(+0.69%) |
Feb 04, 2009 | 50.72 | 52.26 | 50.65 | 51.41 | 4,007,983 | +0.74(+1.45%) |
Feb 03, 2009 | 50.67 | 51.11 | 48.73 | 50.67 | 6,454,153 | +0.46(+0.91%) |
Feb 02, 2009 | 51.37 | 51.37 | 49.37 | 50.22 | 6,074,941 | -1.81(-3.49%) |
Jan 30, 2009 | 52.58 | 53.27 | 51.65 | 52.03 | 0 | -0.68(-1.29%) |
Jan 29, 2009 | 52.30 | 53.10 | 51.89 | 52.71 | 3,925,866 | +0.34(+0.65%) |
Jan 28, 2009 | 53.10 | 53.27 | 51.59 | 52.37 | 4,051,783 | +0.06(+0.11%) |
Jan 27, 2009 | 52.72 | 53.02 | 51.02 | 52.31 | 4,563,281 | -0.03(-0.05%) |
Jan 26, 2009 | 51.19 | 52.76 | 50.91 | 52.34 | 5,170,547 | +0.98(+1.90%) |
Jan 23, 2009 | 52.99 | 53.33 | 50.86 | 51.36 | 9,183,277 | -2.60(-4.82%) |
Jan 22, 2009 | 49.44 | 54.28 | 48.65 | 53.96 | 9,738,428 | +3.20(+6.31%) |
Jan 21, 2009 | 50.49 | 50.85 | 49.47 | 50.76 | 4,348,736 | +0.89(+1.78%) |
Jan 20, 2009 | 51.78 | 52.23 | 49.49 | 49.87 | 4,662,825 | -2.24(-4.30%) |
Jan 16, 2009 | 51.20 | 52.37 | 50.72 | 52.11 | 0 | +1.70(+3.37%) |
Jan 15, 2009 | 49.82 | 50.44 | 49.04 | 50.41 | 4,893,643 | +0.43(+0.86%) |
Jan 14, 2009 | 50.39 | 51.27 | 49.39 | 49.98 | 5,792,682 | -0.92(-1.81%) |
Jan 13, 2009 | 50.32 | 51.15 | 49.27 | 50.90 | 5,119,065 | +0.37(+0.74%) |
Jan 12, 2009 | 51.21 | 51.42 | 50.17 | 50.52 | 3,442,956 | -0.70(-1.36%) |
Jan 09, 2009 | 51.54 | 51.93 | 50.54 | 51.22 | 4,523,229 | -0.03(-0.06%) |
Jan 08, 2009 | 51.57 | 51.66 | 50.60 | 51.25 | 4,676,656 | -0.65(-1.25%) |
Jan 07, 2009 | 52.85 | 52.85 | 51.51 | 51.90 | 4,510,094 | -1.44(-2.70%) |
Jan 06, 2009 | 54.04 | 54.05 | 52.82 | 53.34 | 4,510,150 | +0.16(+0.30%) |
Jan 05, 2009 | 54.09 | 54.13 | 52.54 | 53.18 | 3,898,806 | -1.08(-1.99%) |
Jan 02, 2009 | 53.49 | 54.48 | 52.01 | 54.26 | 0 | +0.93(+1.75%) |