Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 40.19 | 42.04 | 40.19 | 41.51 | 5,612,435 | +1.96(+4.97%) |
Mar 30, 2009 | 39.91 | 41.55 | 39.02 | 39.55 | 5,924,514 | -3.82(-8.80%) |
Mar 26, 2009 | 45.09 | 45.10 | 42.42 | 43.36 | 6,793,516 | -1.44(-3.22%) |
Mar 25, 2009 | 42.54 | 44.94 | 42.02 | 44.81 | 6,395,440 | +2.53(+5.97%) |
Mar 24, 2009 | 44.56 | 45.55 | 42.27 | 42.28 | 6,956,776 | -2.55(-5.68%) |
Mar 23, 2009 | 41.27 | 45.01 | 40.64 | 44.83 | 6,743,641 | +4.71(+11.75%) |
Mar 20, 2009 | 39.68 | 41.54 | 39.20 | 40.12 | 9,030,466 | +0.85(+2.17%) |
Mar 19, 2009 | 42.39 | 43.47 | 39.24 | 39.26 | 7,041,459 | -3.60(-8.40%) |
Mar 18, 2009 | 40.63 | 43.06 | 40.11 | 42.86 | 7,977,429 | +1.25(+3.00%) |
Mar 17, 2009 | 38.78 | 41.72 | 38.53 | 41.61 | 5,786,870 | +3.10(+8.05%) |
Mar 16, 2009 | 41.36 | 41.58 | 38.39 | 38.51 | 5,493,150 | -2.24(-5.50%) |
Mar 13, 2009 | 41.43 | 41.43 | 38.62 | 40.75 | 6,188,942 | -0.22(-0.53%) |
Mar 12, 2009 | 37.69 | 41.25 | 37.28 | 40.97 | 6,552,214 | +2.76(+7.23%) |
Mar 11, 2009 | 37.45 | 38.88 | 36.12 | 38.21 | 5,665,011 | +0.90(+2.42%) |
Mar 10, 2009 | 34.16 | 37.30 | 33.85 | 37.30 | 8,023,819 | +4.08(+12.28%) |
Mar 09, 2009 | 32.95 | 34.30 | 31.77 | 33.22 | 5,468,108 | +0.35(+1.06%) |
Mar 06, 2009 | 33.93 | 34.87 | 31.77 | 32.88 | 7,217,272 | -0.87(-2.59%) |
Mar 05, 2009 | 35.99 | 36.70 | 33.34 | 33.75 | 9,685,233 | -3.07(-8.35%) |
Mar 04, 2009 | 38.24 | 38.67 | 35.36 | 36.83 | 8,150,437 | -0.87(-2.30%) |
Mar 02, 2009 | 37.49 | 39.01 | 37.33 | 37.69 | 4,591,655 | -0.85(-2.21%) |
Feb 27, 2009 | 38.57 | 40.06 | 38.18 | 38.55 | 5,167,807 | -0.90(-2.27%) |
Feb 26, 2009 | 41.34 | 41.66 | 38.86 | 39.44 | 5,950,944 | -0.90(-2.24%) |
Feb 25, 2009 | 41.39 | 41.63 | 38.96 | 40.34 | 6,714,034 | -1.84(-4.36%) |
Feb 24, 2009 | 38.56 | 42.19 | 38.21 | 42.18 | 7,069,705 | +4.24(+11.17%) |
Feb 23, 2009 | 40.12 | 40.36 | 37.89 | 37.94 | 3,869,757 | -1.26(-3.20%) |
Feb 20, 2009 | 37.51 | 40.05 | 36.95 | 39.20 | 7,486,977 | +0.99(+2.58%) |
Feb 19, 2009 | 40.47 | 40.65 | 38.21 | 38.21 | 4,935,372 | -1.35(-3.42%) |
Feb 18, 2009 | 39.17 | 39.95 | 38.09 | 39.57 | 4,576,391 | +1.13(+2.94%) |
Feb 17, 2009 | 39.10 | 39.46 | 37.55 | 38.44 | 5,256,143 | -1.53(-3.82%) |
Feb 13, 2009 | 40.87 | 41.58 | 39.96 | 39.96 | 3,117,328 | -1.69(-4.06%) |
Feb 12, 2009 | 39.89 | 41.91 | 39.69 | 41.66 | 5,921,260 | -0.68(-1.61%) |
Feb 11, 2009 | 40.37 | 42.68 | 40.14 | 42.34 | 4,738,270 | +2.11(+5.24%) |
Feb 10, 2009 | 42.61 | 43.24 | 40.05 | 40.23 | 5,440,555 | -3.02(-6.98%) |
Feb 09, 2009 | 42.87 | 43.77 | 42.34 | 43.24 | 2,928,422 | +0.49(+1.14%) |
Feb 06, 2009 | 41.07 | 42.88 | 41.07 | 42.76 | 5,280,410 | +0.89(+2.12%) |
Feb 05, 2009 | 39.96 | 43.13 | 39.28 | 41.87 | 6,739,822 | +1.31(+3.23%) |
Feb 04, 2009 | 41.28 | 42.17 | 40.29 | 40.56 | 4,951,567 | -0.34(-0.83%) |
Feb 03, 2009 | 41.75 | 42.76 | 39.93 | 40.90 | 6,549,242 | -0.97(-2.32%) |
Feb 02, 2009 | 39.41 | 42.26 | 39.01 | 41.87 | 5,625,365 | +1.96(+4.90%) |
Jan 30, 2009 | 40.03 | 41.52 | 39.27 | 39.91 | 5,181,003 | +0.48(+1.21%) |
Jan 29, 2009 | 41.62 | 42.25 | 39.23 | 39.44 | 4,754,387 | -3.05(-7.17%) |
Jan 28, 2009 | 40.41 | 42.56 | 39.93 | 42.48 | 7,038,103 | +3.54(+9.09%) |
Jan 27, 2009 | 39.23 | 39.76 | 37.85 | 38.94 | 4,705,507 | +0.63(+1.65%) |
Jan 26, 2009 | 38.61 | 40.03 | 37.57 | 38.31 | 4,474,697 | -0.93(-2.37%) |
Jan 23, 2009 | 36.78 | 39.84 | 36.43 | 39.24 | 4,576,699 | +1.44(+3.80%) |
Jan 22, 2009 | 39.14 | 40.50 | 36.20 | 37.80 | 8,116,970 | -2.10(-5.27%) |
Jan 21, 2009 | 34.76 | 40.07 | 34.04 | 39.91 | 15,547,021 | +9.42(+30.91%) |
Jan 20, 2009 | 30.89 | 34.83 | 30.06 | 30.48 | 17,325,624 | -4.96(-14.00%) |
Jan 16, 2009 | 34.50 | 35.64 | 33.22 | 35.45 | 6,919,415 | +1.94(+5.80%) |
Jan 15, 2009 | 32.86 | 34.61 | 31.46 | 33.50 | 5,074,751 | +0.72(+2.20%) |
Jan 14, 2009 | 32.53 | 33.20 | 31.74 | 32.78 | 3,762,332 | -0.70(-2.09%) |
Jan 13, 2009 | 33.41 | 34.08 | 32.50 | 33.48 | 3,508,483 | -0.17(-0.49%) |
Jan 12, 2009 | 34.78 | 35.15 | 33.47 | 33.65 | 2,663,275 | -1.16(-3.33%) |
Jan 09, 2009 | 36.42 | 36.69 | 34.79 | 34.81 | 2,265,918 | -1.53(-4.22%) |
Jan 08, 2009 | 36.12 | 36.99 | 35.58 | 36.34 | 3,305,596 | +0.08(+0.21%) |
Jan 07, 2009 | 37.76 | 38.37 | 36.12 | 36.26 | 4,299,891 | -1.33(-3.53%) |
Jan 06, 2009 | 36.91 | 37.82 | 36.71 | 37.59 | 3,281,081 | +1.02(+2.79%) |
Jan 05, 2009 | 36.64 | 36.94 | 35.50 | 36.57 | 3,100,711 | -0.36(-0.98%) |