Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 80.04 | 84.47 | 79.79 | 82.54 | 33,267,234 | +4.33(+5.53%) |
Mar 30, 2009 | 81.05 | 81.79 | 78.21 | 78.21 | 27,427,980 | -8.98(-10.30%) |
Mar 26, 2009 | 87.20 | 88.12 | 85.21 | 87.19 | 37,049,496 | -0.75(-0.85%) |
Mar 25, 2009 | 86.52 | 88.68 | 82.63 | 87.94 | 42,137,404 | +1.83(+2.12%) |
Mar 24, 2009 | 86.10 | 90.04 | 85.13 | 86.11 | 39,708,064 | -1.04(-1.19%) |
Mar 23, 2009 | 83.17 | 87.14 | 82.00 | 87.14 | 43,129,568 | +11.37(+15.01%) |
Mar 20, 2009 | 77.47 | 78.24 | 74.04 | 75.77 | 37,432,824 | -3.66(-4.61%) |
Mar 19, 2009 | 81.47 | 82.35 | 77.28 | 79.43 | 36,704,232 | -2.51(-3.07%) |
Mar 18, 2009 | 75.97 | 83.14 | 75.29 | 81.94 | 44,150,092 | +4.87(+6.32%) |
Mar 17, 2009 | 72.12 | 77.07 | 72.05 | 77.07 | 30,001,038 | +3.96(+5.42%) |
Mar 16, 2009 | 78.11 | 78.95 | 72.55 | 73.11 | 36,274,420 | -3.81(-4.96%) |
Mar 13, 2009 | 76.13 | 77.73 | 74.46 | 76.92 | 0 | +1.21(+1.59%) |
Mar 12, 2009 | 71.65 | 75.91 | 70.21 | 75.71 | 39,579,744 | +3.78(+5.26%) |
Mar 11, 2009 | 67.65 | 72.79 | 66.63 | 71.93 | 48,796,004 | +5.96(+9.04%) |
Mar 10, 2009 | 60.48 | 66.53 | 60.03 | 65.97 | 44,939,904 | +8.39(+14.58%) |
Mar 09, 2009 | 57.43 | 60.26 | 56.66 | 57.57 | 30,375,926 | -1.32(-2.25%) |
Mar 06, 2009 | 64.10 | 65.77 | 57.03 | 58.90 | 0 | -4.73(-7.43%) |
Mar 05, 2009 | 64.53 | 66.72 | 61.78 | 63.62 | 31,888,108 | -2.92(-4.39%) |
Mar 04, 2009 | 66.10 | 68.51 | 63.45 | 66.54 | 36,031,256 | -1.63(-2.40%) |
Mar 02, 2009 | 68.40 | 70.23 | 66.61 | 68.18 | 30,920,336 | -2.73(-3.85%) |
Feb 27, 2009 | 69.00 | 72.70 | 68.12 | 70.91 | 0 | -0.33(-0.46%) |
Feb 26, 2009 | 71.86 | 73.18 | 70.08 | 71.24 | 35,344,088 | +1.23(+1.76%) |
Feb 25, 2009 | 71.28 | 72.79 | 67.97 | 70.01 | 46,562,264 | -2.38(-3.29%) |
Feb 24, 2009 | 63.47 | 72.47 | 63.46 | 72.39 | 42,519,708 | +10.05(+16.12%) |
Feb 23, 2009 | 67.35 | 68.33 | 62.12 | 62.34 | 28,641,332 | -3.52(-5.34%) |
Feb 20, 2009 | 63.80 | 67.85 | 61.72 | 65.86 | 46,435,196 | -1.11(-1.65%) |
Feb 19, 2009 | 67.27 | 69.19 | 66.59 | 66.96 | 31,440,088 | +1.18(+1.79%) |
Feb 18, 2009 | 68.27 | 68.27 | 63.12 | 65.79 | 41,877,072 | -0.94(-1.41%) |
Feb 17, 2009 | 71.83 | 72.00 | 66.01 | 66.73 | 39,918,348 | -8.36(-11.14%) |
Feb 13, 2009 | 73.96 | 76.28 | 73.57 | 75.09 | 29,517,318 | +0.68(+0.91%) |
Feb 12, 2009 | 72.13 | 74.90 | 71.21 | 74.41 | 29,420,496 | +0.68(+0.92%) |
Feb 11, 2009 | 71.43 | 73.92 | 70.40 | 73.74 | 25,117,220 | +3.36(+4.77%) |
Feb 10, 2009 | 75.36 | 76.21 | 69.84 | 70.38 | 38,351,472 | -5.83(-7.65%) |
Feb 09, 2009 | 75.53 | 76.81 | 73.67 | 76.21 | 24,066,346 | +1.03(+1.37%) |
Feb 06, 2009 | 73.39 | 75.19 | 71.28 | 75.18 | 34,114,640 | +2.90(+4.01%) |
Feb 05, 2009 | 67.55 | 73.73 | 67.16 | 72.29 | 43,475,304 | +3.80(+5.55%) |
Feb 04, 2009 | 65.16 | 70.01 | 64.97 | 68.49 | 38,248,716 | +4.02(+6.23%) |
Feb 03, 2009 | 65.63 | 65.79 | 62.13 | 64.47 | 24,974,752 | -0.59(-0.91%) |
Feb 02, 2009 | 61.33 | 65.40 | 61.17 | 65.06 | 23,744,990 | +2.21(+3.52%) |
Jan 30, 2009 | 65.08 | 66.01 | 61.78 | 62.85 | 0 | -1.55(-2.41%) |
Jan 29, 2009 | 66.28 | 67.41 | 63.93 | 64.40 | 27,775,668 | -3.88(-5.68%) |
Jan 28, 2009 | 65.62 | 69.37 | 64.91 | 68.28 | 44,161,036 | +7.35(+12.06%) |
Jan 27, 2009 | 58.79 | 61.23 | 58.21 | 60.93 | 26,546,152 | +3.16(+5.47%) |
Jan 26, 2009 | 59.22 | 61.31 | 56.65 | 57.77 | 24,065,778 | -0.55(-0.95%) |
Jan 23, 2009 | 52.84 | 58.66 | 52.26 | 58.32 | 28,160,312 | +3.02(+5.46%) |
Jan 22, 2009 | 52.38 | 57.37 | 51.02 | 55.30 | 31,604,380 | +0.88(+1.62%) |
Jan 21, 2009 | 49.35 | 54.58 | 49.24 | 54.42 | 49,029,100 | +8.33(+18.07%) |
Jan 20, 2009 | 54.19 | 54.70 | 46.04 | 46.09 | 42,544,184 | -10.78(-18.96%) |
Jan 16, 2009 | 59.15 | 59.56 | 54.46 | 56.87 | 33,461,962 | -0.61(-1.06%) |
Jan 15, 2009 | 58.41 | 59.33 | 53.72 | 57.48 | 33,164,554 | -1.45(-2.46%) |
Jan 14, 2009 | 59.08 | 59.85 | 57.18 | 58.93 | 23,555,318 | -1.74(-2.86%) |
Jan 13, 2009 | 57.74 | 61.41 | 57.39 | 60.66 | 33,217,752 | +0.19(+0.32%) |
Jan 12, 2009 | 64.90 | 65.21 | 59.50 | 60.47 | 20,264,154 | -4.87(-7.45%) |
Jan 09, 2009 | 66.88 | 67.63 | 62.60 | 65.34 | 15,661,096 | -1.16(-1.74%) |
Jan 08, 2009 | 65.02 | 67.36 | 64.37 | 66.50 | 17,267,222 | +0.71(+1.08%) |
Jan 07, 2009 | 67.66 | 68.40 | 65.13 | 65.79 | 16,158,376 | -3.28(-4.75%) |
Jan 06, 2009 | 70.11 | 71.78 | 68.29 | 69.06 | 27,683,116 | -0.05(-0.08%) |
Jan 05, 2009 | 66.81 | 70.81 | 66.53 | 69.12 | 20,559,636 | +1.57(+2.33%) |
Jan 02, 2009 | 65.41 | 68.22 | 63.99 | 67.55 | 18,158,990 | +1.85(+2.81%) |