Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 39.57 | 41.39 | 39.57 | 40.86 | 5,701,240 | +1.93(+4.97%) |
Mar 30, 2009 | 39.29 | 40.90 | 38.41 | 38.93 | 6,018,258 | -3.76(-8.80%) |
Mar 26, 2009 | 44.39 | 44.40 | 41.76 | 42.69 | 6,901,009 | -1.42(-3.22%) |
Mar 25, 2009 | 41.88 | 44.24 | 41.37 | 44.11 | 6,496,634 | +2.49(+5.97%) |
Mar 24, 2009 | 43.87 | 44.84 | 41.61 | 41.62 | 7,066,853 | -2.51(-5.68%) |
Mar 23, 2009 | 40.63 | 44.31 | 40.00 | 44.13 | 6,850,345 | +4.64(+11.75%) |
Mar 20, 2009 | 39.06 | 40.89 | 38.59 | 39.49 | 9,173,354 | +0.84(+2.17%) |
Mar 19, 2009 | 41.73 | 42.79 | 38.63 | 38.65 | 7,152,876 | -3.55(-8.40%) |
Mar 18, 2009 | 40.00 | 42.39 | 39.48 | 42.20 | 8,103,655 | +1.23(+3.00%) |
Mar 17, 2009 | 38.17 | 41.07 | 37.93 | 40.97 | 5,878,435 | +3.05(+8.05%) |
Mar 16, 2009 | 40.72 | 40.93 | 37.79 | 37.91 | 5,580,068 | -2.21(-5.50%) |
Mar 13, 2009 | 40.78 | 40.78 | 38.02 | 40.12 | 6,286,870 | -0.21(-0.53%) |
Mar 12, 2009 | 37.10 | 40.61 | 36.70 | 40.33 | 6,655,889 | +2.72(+7.23%) |
Mar 11, 2009 | 36.87 | 38.27 | 35.56 | 37.61 | 5,754,648 | +0.89(+2.42%) |
Mar 10, 2009 | 33.63 | 36.72 | 33.32 | 36.72 | 8,150,779 | +4.02(+12.28%) |
Mar 09, 2009 | 32.43 | 33.77 | 31.27 | 32.71 | 5,554,630 | +0.34(+1.06%) |
Mar 06, 2009 | 33.40 | 34.33 | 31.27 | 32.37 | 7,331,470 | -0.67(-2.03%) |
Mar 05, 2009 | 35.22 | 35.92 | 32.63 | 33.04 | 9,895,445 | -3.01(-8.35%) |
Mar 04, 2009 | 37.43 | 37.85 | 34.60 | 36.04 | 8,327,337 | -0.85(-2.30%) |
Mar 02, 2009 | 36.69 | 38.18 | 36.53 | 36.89 | 4,691,314 | -0.84(-2.21%) |
Feb 27, 2009 | 37.75 | 39.21 | 37.37 | 37.73 | 5,279,971 | -0.88(-2.27%) |
Feb 26, 2009 | 40.47 | 40.77 | 38.03 | 38.60 | 6,080,106 | -0.88(-2.24%) |
Feb 25, 2009 | 40.51 | 40.74 | 38.13 | 39.49 | 6,859,758 | -1.80(-4.36%) |
Feb 24, 2009 | 37.74 | 41.29 | 37.40 | 41.29 | 7,223,149 | +4.15(+11.17%) |
Feb 23, 2009 | 39.26 | 39.50 | 37.08 | 37.14 | 3,953,748 | -1.23(-3.20%) |
Feb 20, 2009 | 36.71 | 39.20 | 36.17 | 38.37 | 7,649,477 | +0.96(+2.58%) |
Feb 19, 2009 | 39.61 | 39.79 | 37.40 | 37.40 | 5,042,491 | -1.32(-3.42%) |
Feb 18, 2009 | 38.34 | 39.10 | 37.28 | 38.73 | 4,675,719 | +1.11(+2.94%) |
Feb 17, 2009 | 38.26 | 38.62 | 36.76 | 37.62 | 5,370,225 | -1.49(-3.82%) |
Feb 13, 2009 | 40.00 | 40.70 | 39.11 | 39.11 | 3,184,988 | -1.66(-4.06%) |
Feb 12, 2009 | 39.04 | 41.02 | 38.85 | 40.77 | 6,049,778 | -0.67(-1.61%) |
Feb 11, 2009 | 39.51 | 41.77 | 39.29 | 41.44 | 4,841,112 | +2.06(+5.24%) |
Feb 10, 2009 | 41.70 | 42.33 | 39.20 | 39.37 | 5,558,639 | -2.95(-6.98%) |
Feb 09, 2009 | 41.96 | 42.84 | 41.44 | 42.33 | 2,991,982 | +0.48(+1.14%) |
Feb 06, 2009 | 40.20 | 41.97 | 40.20 | 41.85 | 5,395,018 | +0.87(+2.12%) |
Feb 05, 2009 | 39.11 | 42.22 | 38.44 | 40.98 | 6,886,106 | +1.28(+3.23%) |
Feb 04, 2009 | 40.40 | 41.27 | 39.43 | 39.70 | 5,059,038 | -0.33(-0.83%) |
Feb 03, 2009 | 40.87 | 41.85 | 39.09 | 40.03 | 6,691,390 | -0.95(-2.32%) |
Feb 02, 2009 | 38.57 | 41.36 | 38.18 | 40.98 | 5,747,460 | +1.92(+4.90%) |
Jan 30, 2009 | 39.18 | 40.64 | 38.43 | 39.07 | 5,293,454 | +0.47(+1.21%) |
Jan 29, 2009 | 40.74 | 41.35 | 38.39 | 38.60 | 4,857,579 | -2.98(-7.17%) |
Jan 28, 2009 | 39.56 | 41.65 | 39.08 | 41.58 | 7,190,861 | +3.46(+9.09%) |
Jan 27, 2009 | 38.39 | 38.92 | 37.05 | 38.12 | 4,807,637 | +0.62(+1.65%) |
Jan 26, 2009 | 37.79 | 39.18 | 36.77 | 37.50 | 4,571,818 | -0.91(-2.37%) |
Jan 23, 2009 | 36.00 | 39.00 | 35.66 | 38.41 | 4,676,034 | +1.41(+3.80%) |
Jan 22, 2009 | 38.31 | 39.64 | 35.43 | 37.00 | 8,293,144 | -2.06(-5.27%) |
Jan 21, 2009 | 34.02 | 39.22 | 33.31 | 39.06 | 15,884,460 | +9.22(+30.91%) |
Jan 20, 2009 | 30.23 | 34.09 | 29.42 | 29.84 | 17,701,666 | -4.86(-14.00%) |
Jan 16, 2009 | 33.77 | 34.88 | 32.51 | 34.69 | 7,069,597 | +1.90(+5.80%) |
Jan 15, 2009 | 32.16 | 33.87 | 30.79 | 32.79 | 5,184,896 | +0.71(+2.20%) |
Jan 14, 2009 | 31.84 | 32.49 | 31.07 | 32.08 | 3,843,991 | -0.69(-2.09%) |
Jan 13, 2009 | 32.70 | 33.35 | 31.81 | 32.77 | 3,584,633 | -0.16(-0.49%) |
Jan 12, 2009 | 34.04 | 34.41 | 32.76 | 32.93 | 2,721,080 | -1.13(-3.33%) |
Jan 09, 2009 | 35.65 | 35.91 | 34.05 | 34.07 | 2,315,098 | -1.50(-4.22%) |
Jan 08, 2009 | 35.35 | 36.20 | 34.82 | 35.57 | 3,377,342 | +0.07(+0.21%) |
Jan 07, 2009 | 36.95 | 37.55 | 35.35 | 35.49 | 4,393,217 | -1.30(-3.53%) |
Jan 06, 2009 | 36.13 | 37.02 | 35.93 | 36.79 | 3,352,295 | +1.00(+2.79%) |
Jan 05, 2009 | 35.86 | 36.15 | 34.75 | 35.79 | 3,168,010 | -0.35(-0.98%) |