Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 35.95 | 35.99 | 34.90 | 35.08 | 16,931,798 | -0.71(-1.98%) |
Mar 30, 2009 | 36.49 | 36.83 | 35.22 | 35.79 | 13,314,571 | -0.67(-1.85%) |
Mar 26, 2009 | 35.47 | 36.58 | 35.39 | 36.46 | 12,066,485 | +1.17(+3.31%) |
Mar 25, 2009 | 35.05 | 35.73 | 34.54 | 35.30 | 12,306,619 | +0.58(+1.67%) |
Mar 24, 2009 | 35.83 | 36.11 | 34.56 | 34.71 | 12,958,014 | -1.35(-3.75%) |
Mar 23, 2009 | 35.30 | 36.09 | 34.60 | 36.07 | 11,070,946 | +1.62(+4.71%) |
Mar 20, 2009 | 35.05 | 35.33 | 34.37 | 34.45 | 18,480,136 | -0.16(-0.47%) |
Mar 19, 2009 | 36.20 | 36.20 | 34.31 | 34.61 | 13,483,721 | -1.18(-3.29%) |
Mar 18, 2009 | 36.41 | 36.50 | 35.48 | 35.78 | 12,730,643 | -0.88(-2.40%) |
Mar 17, 2009 | 36.30 | 36.84 | 35.78 | 36.66 | 11,089,038 | +0.69(+1.91%) |
Mar 16, 2009 | 36.66 | 36.91 | 35.95 | 35.98 | 13,533,671 | -0.33(-0.92%) |
Mar 13, 2009 | 35.86 | 36.43 | 35.35 | 36.31 | 12,180,594 | +0.69(+1.95%) |
Mar 12, 2009 | 33.66 | 35.88 | 33.42 | 35.61 | 14,806,447 | +2.13(+6.35%) |
Mar 11, 2009 | 34.42 | 35.01 | 33.40 | 33.49 | 15,820,318 | -0.76(-2.21%) |
Mar 10, 2009 | 33.23 | 34.26 | 32.87 | 34.25 | 15,910,071 | +1.47(+4.47%) |
Mar 09, 2009 | 32.46 | 33.00 | 32.45 | 32.78 | 13,273,514 | -0.08(-0.24%) |
Mar 06, 2009 | 33.32 | 33.75 | 32.40 | 32.86 | 19,861,676 | -0.58(-1.74%) |
Mar 05, 2009 | 33.80 | 33.97 | 33.37 | 33.44 | 15,497,714 | -0.98(-2.86%) |
Mar 04, 2009 | 34.06 | 35.03 | 33.81 | 34.42 | 12,683,626 | +0.50(+1.48%) |
Mar 02, 2009 | 34.24 | 34.53 | 33.76 | 33.92 | 20,037,788 | -0.74(-2.15%) |
Feb 27, 2009 | 35.48 | 36.14 | 34.56 | 34.66 | 28,150,144 | -1.63(-4.49%) |
Feb 26, 2009 | 40.07 | 40.10 | 36.27 | 36.29 | 26,212,698 | -3.78(-9.42%) |
Feb 25, 2009 | 40.12 | 40.88 | 39.67 | 40.07 | 13,113,422 | -0.17(-0.42%) |
Feb 24, 2009 | 40.26 | 40.38 | 39.83 | 40.24 | 13,795,745 | +0.47(+1.19%) |
Feb 23, 2009 | 40.28 | 40.47 | 39.67 | 39.77 | 11,817,338 | -0.40(-0.99%) |
Feb 20, 2009 | 40.25 | 40.77 | 39.67 | 40.16 | 14,513,968 | -0.28(-0.68%) |
Feb 19, 2009 | 40.90 | 41.07 | 40.37 | 40.44 | 9,171,724 | -0.22(-0.54%) |
Feb 18, 2009 | 39.95 | 40.91 | 39.89 | 40.66 | 12,175,521 | +0.69(+1.74%) |
Feb 17, 2009 | 40.31 | 40.64 | 39.85 | 39.96 | 11,955,291 | -1.06(-2.57%) |
Feb 13, 2009 | 41.27 | 41.64 | 40.95 | 41.02 | 7,563,949 | -0.36(-0.87%) |
Feb 12, 2009 | 40.49 | 41.42 | 40.45 | 41.38 | 12,276,605 | +0.28(+0.69%) |
Feb 11, 2009 | 40.69 | 41.23 | 40.49 | 41.10 | 10,578,904 | +0.43(+1.05%) |
Feb 10, 2009 | 41.26 | 41.69 | 40.56 | 40.67 | 13,112,027 | -0.94(-2.26%) |
Feb 09, 2009 | 41.09 | 41.72 | 40.98 | 41.61 | 10,448,075 | +0.50(+1.22%) |
Feb 06, 2009 | 40.45 | 41.18 | 40.25 | 41.11 | 11,134,858 | +0.65(+1.61%) |
Feb 05, 2009 | 39.73 | 40.52 | 39.31 | 40.46 | 9,711,640 | +0.24(+0.60%) |
Feb 04, 2009 | 40.23 | 40.98 | 39.79 | 40.22 | 10,474,052 | +0.08(+0.19%) |
Feb 03, 2009 | 39.51 | 40.32 | 39.28 | 40.14 | 10,823,930 | +0.92(+2.35%) |
Feb 02, 2009 | 38.56 | 39.47 | 38.47 | 39.22 | 9,965,793 | +0.36(+0.93%) |
Jan 30, 2009 | 38.67 | 39.54 | 38.62 | 38.86 | 11,345,112 | +0.02(+0.05%) |
Jan 29, 2009 | 38.36 | 39.16 | 38.36 | 38.84 | 10,823,914 | +0.05(+0.13%) |
Jan 28, 2009 | 38.02 | 39.13 | 37.72 | 38.79 | 12,984,589 | +1.18(+3.13%) |
Jan 27, 2009 | 37.83 | 38.09 | 37.16 | 37.61 | 17,835,270 | -0.94(-2.43%) |
Jan 26, 2009 | 37.76 | 38.77 | 37.23 | 38.55 | 14,221,528 | +0.86(+2.29%) |
Jan 23, 2009 | 38.60 | 38.95 | 37.55 | 37.68 | 13,932,185 | -1.45(-3.69%) |
Jan 22, 2009 | 38.85 | 39.37 | 38.40 | 39.13 | 8,899,999 | -0.21(-0.54%) |
Jan 21, 2009 | 39.31 | 39.46 | 38.29 | 39.34 | 13,340,546 | +0.38(+0.96%) |
Jan 20, 2009 | 40.38 | 40.94 | 38.91 | 38.97 | 12,223,886 | -1.79(-4.38%) |
Jan 16, 2009 | 40.82 | 40.92 | 40.18 | 40.75 | 9,909,190 | +0.26(+0.63%) |
Jan 15, 2009 | 39.50 | 40.59 | 39.12 | 40.50 | 11,785,854 | +0.77(+1.93%) |
Jan 14, 2009 | 40.21 | 40.57 | 39.50 | 39.73 | 9,364,799 | -1.15(-2.82%) |
Jan 13, 2009 | 40.50 | 41.11 | 40.42 | 40.89 | 10,539,167 | +0.46(+1.14%) |
Jan 12, 2009 | 40.79 | 40.89 | 39.91 | 40.42 | 10,866,130 | -0.51(-1.25%) |
Jan 09, 2009 | 41.87 | 42.36 | 40.82 | 40.93 | 8,717,113 | -1.05(-2.50%) |
Jan 08, 2009 | 41.13 | 42.00 | 41.10 | 41.98 | 7,853,449 | +0.75(+1.82%) |
Jan 07, 2009 | 40.97 | 41.62 | 40.91 | 41.23 | 8,081,361 | -0.10(-0.24%) |
Jan 06, 2009 | 42.54 | 42.61 | 40.91 | 41.33 | 12,666,806 | -0.93(-2.20%) |
Jan 05, 2009 | 41.95 | 42.26 | 41.09 | 42.26 | 15,442,010 | +0.47(+1.12%) |