Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 45.74 | 45.81 | 44.14 | 44.40 | 5,130,444 | -0.95(-2.09%) |
Mar 30, 2009 | 45.57 | 45.83 | 44.45 | 45.35 | 4,465,737 | -1.10(-2.37%) |
Mar 26, 2009 | 46.15 | 46.72 | 44.92 | 46.45 | 7,136,447 | +0.52(+1.13%) |
Mar 25, 2009 | 47.12 | 47.46 | 44.29 | 45.93 | 6,318,098 | -0.31(-0.67%) |
Mar 24, 2009 | 47.19 | 47.81 | 46.19 | 46.24 | 4,037,302 | -1.80(-3.75%) |
Mar 23, 2009 | 47.08 | 48.18 | 45.31 | 48.04 | 5,901,526 | +2.52(+5.54%) |
Mar 20, 2009 | 46.00 | 46.89 | 45.25 | 45.52 | 6,143,724 | -0.18(-0.39%) |
Mar 19, 2009 | 47.52 | 47.52 | 45.38 | 45.70 | 5,055,836 | -1.47(-3.12%) |
Mar 18, 2009 | 47.78 | 48.40 | 46.65 | 47.17 | 6,052,425 | -1.25(-2.58%) |
Mar 17, 2009 | 46.53 | 48.55 | 46.33 | 48.42 | 4,260,921 | +2.01(+4.33%) |
Mar 16, 2009 | 48.26 | 48.62 | 46.41 | 46.41 | 4,912,806 | -1.79(-3.71%) |
Mar 13, 2009 | 47.71 | 48.56 | 46.62 | 48.20 | 6,930,827 | +1.04(+2.21%) |
Mar 12, 2009 | 42.07 | 47.68 | 42.02 | 47.16 | 10,915,526 | +4.93(+11.67%) |
Mar 11, 2009 | 42.31 | 44.36 | 41.96 | 42.23 | 7,284,279 | -0.08(-0.19%) |
Mar 10, 2009 | 40.79 | 42.84 | 40.40 | 42.31 | 8,605,292 | +2.35(+5.88%) |
Mar 09, 2009 | 40.07 | 42.06 | 39.67 | 39.96 | 5,927,321 | -1.20(-2.92%) |
Mar 06, 2009 | 40.04 | 41.29 | 39.32 | 41.16 | 8,099,564 | +1.21(+3.03%) |
Mar 05, 2009 | 41.80 | 41.82 | 39.60 | 39.95 | 9,206,038 | -2.49(-5.87%) |
Mar 04, 2009 | 42.82 | 43.51 | 41.80 | 42.44 | 6,666,294 | +0.29(+0.69%) |
Mar 02, 2009 | 43.72 | 44.39 | 41.34 | 42.15 | 10,437,162 | -2.58(-5.77%) |
Feb 27, 2009 | 46.59 | 47.62 | 44.33 | 44.73 | 12,687,731 | -4.01(-8.23%) |
Feb 26, 2009 | 51.27 | 51.81 | 48.73 | 48.74 | 6,927,620 | -2.62(-5.10%) |
Feb 25, 2009 | 52.85 | 52.85 | 50.87 | 51.36 | 6,052,210 | -1.43(-2.71%) |
Feb 24, 2009 | 52.80 | 54.00 | 51.37 | 52.79 | 7,122,520 | +0.04(+0.08%) |
Feb 23, 2009 | 54.26 | 54.61 | 52.44 | 52.75 | 5,250,329 | -1.24(-2.30%) |
Feb 20, 2009 | 53.34 | 54.50 | 52.96 | 53.99 | 6,731,690 | +0.51(+0.95%) |
Feb 19, 2009 | 53.44 | 54.24 | 53.09 | 53.48 | 4,229,423 | +0.54(+1.02%) |
Feb 18, 2009 | 52.15 | 53.24 | 51.80 | 52.94 | 4,548,881 | +1.07(+2.06%) |
Feb 17, 2009 | 51.49 | 52.67 | 50.12 | 51.87 | 5,218,691 | -0.44(-0.84%) |
Feb 13, 2009 | 52.86 | 53.50 | 52.05 | 52.31 | 2,484,066 | -0.99(-1.86%) |
Feb 12, 2009 | 51.67 | 53.30 | 51.52 | 53.30 | 4,211,643 | +0.82(+1.56%) |
Feb 11, 2009 | 52.86 | 53.35 | 51.63 | 52.48 | 3,619,609 | +0.00(+0.00%) |
Feb 10, 2009 | 54.00 | 54.84 | 52.18 | 52.48 | 5,070,907 | -1.81(-3.33%) |
Feb 09, 2009 | 55.06 | 55.35 | 53.77 | 54.29 | 3,537,719 | -1.06(-1.92%) |
Feb 06, 2009 | 55.19 | 56.05 | 54.46 | 55.35 | 5,843,779 | +0.27(+0.49%) |
Feb 05, 2009 | 52.96 | 55.20 | 52.50 | 55.08 | 5,245,826 | +1.57(+2.93%) |
Feb 04, 2009 | 53.18 | 54.25 | 52.50 | 53.51 | 4,706,562 | +0.35(+0.66%) |
Feb 03, 2009 | 53.18 | 53.59 | 52.28 | 53.16 | 5,097,400 | -0.31(-0.58%) |
Feb 02, 2009 | 52.84 | 53.88 | 52.46 | 53.47 | 3,856,040 | +0.52(+0.98%) |
Jan 30, 2009 | 52.90 | 53.95 | 51.69 | 52.95 | 5,704,325 | +0.82(+1.57%) |
Jan 29, 2009 | 51.59 | 53.37 | 51.46 | 52.13 | 3,853,632 | -0.07(-0.13%) |
Jan 28, 2009 | 51.62 | 52.50 | 50.76 | 52.20 | 4,391,060 | +0.95(+1.85%) |
Jan 27, 2009 | 51.00 | 51.65 | 50.01 | 51.25 | 3,714,582 | +0.91(+1.81%) |
Jan 26, 2009 | 49.60 | 51.18 | 49.39 | 50.34 | 3,393,858 | +0.79(+1.59%) |
Jan 23, 2009 | 48.50 | 50.14 | 48.07 | 49.55 | 4,256,357 | +0.36(+0.73%) |
Jan 22, 2009 | 48.60 | 50.13 | 48.17 | 49.19 | 4,561,714 | -0.61(-1.22%) |
Jan 21, 2009 | 48.82 | 49.90 | 47.58 | 49.80 | 5,024,316 | +1.47(+3.04%) |
Jan 20, 2009 | 49.82 | 50.75 | 48.33 | 48.33 | 5,394,544 | -1.92(-3.82%) |
Jan 16, 2009 | 50.70 | 50.71 | 49.15 | 50.25 | 5,962,080 | +0.33(+0.66%) |
Jan 15, 2009 | 48.56 | 50.20 | 47.91 | 49.92 | 5,300,387 | +1.30(+2.67%) |
Jan 14, 2009 | 50.11 | 50.39 | 48.37 | 48.62 | 5,414,400 | -1.74(-3.46%) |
Jan 13, 2009 | 49.21 | 51.68 | 49.21 | 50.36 | 5,658,695 | +0.69(+1.39%) |
Jan 12, 2009 | 50.29 | 51.39 | 48.39 | 49.67 | 9,992,510 | -0.60(-1.19%) |
Jan 09, 2009 | 51.07 | 51.63 | 49.10 | 50.27 | 6,429,925 | -0.84(-1.64%) |
Jan 08, 2009 | 49.87 | 51.11 | 48.51 | 51.11 | 6,672,570 | -0.39(-0.76%) |
Jan 07, 2009 | 50.11 | 51.87 | 50.01 | 51.50 | 6,529,318 | +1.03(+2.04%) |
Jan 06, 2009 | 54.05 | 54.25 | 50.18 | 50.47 | 11,071,619 | -3.89(-7.16%) |
Jan 05, 2009 | 56.47 | 56.49 | 54.02 | 54.36 | 4,776,383 | -2.13(-3.77%) |