Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 30.13 | 30.30 | 29.74 | 29.83 | 21,860,432 | -0.12(-0.40%) |
Mar 30, 2009 | 30.43 | 30.47 | 29.50 | 29.95 | 20,124,568 | -0.94(-3.04%) |
Mar 26, 2009 | 30.58 | 30.92 | 30.10 | 30.89 | 25,663,170 | +0.44(+1.46%) |
Mar 25, 2009 | 30.22 | 30.79 | 29.90 | 30.44 | 24,115,320 | +0.63(+2.10%) |
Mar 24, 2009 | 30.04 | 30.54 | 29.70 | 29.82 | 19,194,436 | -0.42(-1.40%) |
Mar 23, 2009 | 29.75 | 30.28 | 29.61 | 30.24 | 25,699,414 | +1.36(+4.72%) |
Mar 20, 2009 | 29.49 | 29.73 | 28.83 | 28.88 | 40,352,256 | -0.58(-1.97%) |
Mar 19, 2009 | 30.56 | 30.67 | 29.27 | 29.46 | 25,526,226 | -0.96(-3.15%) |
Mar 18, 2009 | 30.25 | 30.87 | 29.77 | 30.42 | 26,376,792 | +0.03(+0.08%) |
Mar 17, 2009 | 30.37 | 30.49 | 30.03 | 30.39 | 18,125,220 | +0.10(+0.33%) |
Mar 16, 2009 | 30.01 | 30.67 | 29.88 | 30.29 | 23,967,022 | +0.55(+1.85%) |
Mar 13, 2009 | 29.20 | 29.82 | 28.92 | 29.74 | 0 | +0.74(+2.56%) |
Mar 12, 2009 | 28.44 | 29.08 | 28.20 | 29.00 | 21,651,764 | +0.45(+1.58%) |
Mar 11, 2009 | 28.88 | 28.97 | 28.35 | 28.55 | 21,147,474 | -0.06(-0.22%) |
Mar 10, 2009 | 28.19 | 28.63 | 28.11 | 28.61 | 32,576,870 | +0.63(+2.24%) |
Mar 09, 2009 | 28.70 | 28.89 | 27.83 | 27.99 | 26,722,626 | -0.97(-3.35%) |
Mar 06, 2009 | 29.06 | 29.51 | 28.27 | 28.95 | 0 | +0.20(+0.68%) |
Mar 05, 2009 | 29.42 | 29.65 | 28.46 | 28.76 | 30,734,746 | -1.21(-4.04%) |
Mar 04, 2009 | 29.73 | 30.41 | 29.56 | 29.97 | 24,786,586 | +0.23(+0.77%) |
Mar 02, 2009 | 29.97 | 30.36 | 29.65 | 29.74 | 30,046,736 | -0.77(-2.53%) |
Feb 27, 2009 | 30.82 | 31.11 | 30.25 | 30.51 | 0 | -0.51(-1.63%) |
Feb 26, 2009 | 31.74 | 31.80 | 30.98 | 31.02 | 21,479,876 | -0.60(-1.90%) |
Feb 25, 2009 | 31.41 | 31.98 | 31.18 | 31.62 | 27,428,604 | +0.09(+0.30%) |
Feb 24, 2009 | 33.23 | 31.79 | 31.02 | 31.53 | 23,653,674 | +0.55(+1.78%) |
Feb 23, 2009 | 31.98 | 31.98 | 30.91 | 30.98 | 23,885,610 | -0.86(-2.69%) |
Feb 20, 2009 | 31.82 | 32.53 | 31.55 | 31.83 | 0 | -0.56(-1.72%) |
Feb 19, 2009 | 32.62 | 32.97 | 32.32 | 32.39 | 21,319,378 | +0.11(+0.35%) |
Feb 18, 2009 | 31.57 | 32.41 | 31.51 | 32.27 | 26,450,558 | +0.53(+1.68%) |
Feb 17, 2009 | 31.67 | 32.27 | 31.22 | 31.74 | 32,888,958 | -0.62(-1.92%) |
Feb 13, 2009 | 32.54 | 32.74 | 32.13 | 32.36 | 18,383,008 | -0.12(-0.37%) |
Feb 12, 2009 | 32.26 | 32.56 | 31.64 | 32.48 | 28,446,230 | +0.08(+0.23%) |
Feb 11, 2009 | 32.81 | 32.88 | 32.22 | 32.41 | 25,896,832 | -0.18(-0.56%) |
Feb 10, 2009 | 33.41 | 33.86 | 32.29 | 32.59 | 35,553,260 | -0.94(-2.81%) |
Feb 09, 2009 | 34.14 | 34.19 | 33.36 | 33.53 | 21,188,988 | -0.67(-1.96%) |
Feb 06, 2009 | 33.84 | 34.50 | 33.61 | 34.21 | 24,214,228 | +0.43(+1.28%) |
Feb 05, 2009 | 33.12 | 33.95 | 33.02 | 33.78 | 27,985,660 | +0.51(+1.52%) |
Feb 04, 2009 | 34.42 | 34.49 | 33.07 | 33.27 | 23,302,776 | -0.88(-2.58%) |
Feb 03, 2009 | 33.88 | 34.26 | 33.28 | 34.15 | 23,520,826 | +0.54(+1.62%) |
Feb 02, 2009 | 34.21 | 34.45 | 33.07 | 33.60 | 30,669,814 | -0.92(-2.66%) |
Jan 30, 2009 | 35.79 | 36.01 | 34.36 | 34.52 | 0 | -2.36(-6.39%) |
Jan 29, 2009 | 36.61 | 37.37 | 36.46 | 36.88 | 22,969,888 | +0.03(+0.07%) |
Jan 28, 2009 | 36.42 | 36.98 | 36.04 | 36.85 | 28,173,620 | +0.94(+2.61%) |
Jan 27, 2009 | 35.78 | 36.35 | 35.60 | 35.92 | 18,885,210 | +0.21(+0.59%) |
Jan 26, 2009 | 35.44 | 36.06 | 35.23 | 35.71 | 26,889,072 | +0.23(+0.66%) |
Jan 23, 2009 | 35.82 | 35.86 | 35.21 | 35.47 | 33,268,026 | -0.61(-1.69%) |
Jan 22, 2009 | 36.35 | 36.46 | 35.64 | 36.08 | 30,205,524 | -0.39(-1.06%) |
Jan 21, 2009 | 36.87 | 36.87 | 35.78 | 36.47 | 28,738,948 | +0.34(+0.95%) |
Jan 20, 2009 | 36.34 | 36.77 | 36.00 | 36.13 | 28,614,068 | -0.19(-0.52%) |
Jan 16, 2009 | 36.53 | 36.64 | 35.93 | 36.31 | 0 | +0.17(+0.47%) |
Jan 15, 2009 | 35.91 | 36.16 | 35.57 | 36.14 | 29,898,296 | -0.25(-0.69%) |
Jan 14, 2009 | 37.14 | 37.23 | 35.99 | 36.40 | 25,623,440 | -1.01(-2.71%) |
Jan 13, 2009 | 37.72 | 37.92 | 37.13 | 37.41 | 25,104,776 | -0.30(-0.78%) |
Jan 12, 2009 | 37.59 | 38.01 | 37.55 | 37.70 | 18,080,178 | +0.05(+0.13%) |
Jan 09, 2009 | 38.14 | 38.25 | 37.59 | 37.65 | 17,237,654 | -0.35(-0.91%) |
Jan 08, 2009 | 38.31 | 38.53 | 37.74 | 38.00 | 18,294,746 | -0.42(-1.10%) |
Jan 07, 2009 | 38.58 | 38.79 | 38.14 | 38.42 | 19,743,112 | -0.69(-1.75%) |
Jan 06, 2009 | 39.31 | 39.60 | 38.69 | 39.11 | 21,305,904 | -0.11(-0.29%) |
Jan 05, 2009 | 39.20 | 39.28 | 38.74 | 39.22 | 22,769,316 | -0.28(-0.72%) |
Jan 02, 2009 | 38.81 | 39.61 | 38.41 | 39.50 | 0 | +0.62(+1.59%) |