Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 39.55 | 41.37 | 39.55 | 40.85 | 5,703,395 | +1.93(+4.97%) |
Mar 30, 2009 | 39.28 | 40.89 | 38.40 | 38.92 | 6,020,532 | -3.76(-8.80%) |
Mar 26, 2009 | 44.37 | 44.38 | 41.74 | 42.67 | 6,903,618 | -1.42(-3.22%) |
Mar 25, 2009 | 41.87 | 44.22 | 41.35 | 44.09 | 6,499,090 | +2.49(+5.97%) |
Mar 24, 2009 | 43.85 | 44.82 | 41.60 | 41.61 | 7,069,524 | -2.51(-5.68%) |
Mar 23, 2009 | 40.62 | 44.29 | 39.99 | 44.11 | 6,852,935 | +4.64(+11.75%) |
Mar 20, 2009 | 39.05 | 40.88 | 38.57 | 39.48 | 9,176,821 | +0.84(+2.17%) |
Mar 19, 2009 | 41.72 | 42.77 | 38.62 | 38.64 | 7,155,579 | -3.54(-8.40%) |
Mar 18, 2009 | 39.98 | 42.37 | 39.47 | 42.18 | 8,106,718 | +1.23(+3.00%) |
Mar 17, 2009 | 38.16 | 41.05 | 37.92 | 40.95 | 5,880,657 | +3.05(+8.05%) |
Mar 16, 2009 | 40.70 | 40.92 | 37.78 | 37.90 | 5,582,177 | -2.21(-5.50%) |
Mar 13, 2009 | 40.77 | 40.77 | 38.00 | 40.10 | 6,289,246 | -0.21(-0.53%) |
Mar 12, 2009 | 37.09 | 40.60 | 36.68 | 40.32 | 6,658,404 | +2.72(+7.23%) |
Mar 11, 2009 | 36.85 | 38.26 | 35.54 | 37.60 | 5,756,823 | +0.89(+2.42%) |
Mar 10, 2009 | 33.62 | 36.71 | 33.31 | 36.71 | 8,153,860 | +4.02(+12.28%) |
Mar 09, 2009 | 32.42 | 33.75 | 31.26 | 32.69 | 5,556,729 | +0.34(+1.06%) |
Mar 06, 2009 | 33.39 | 34.31 | 31.26 | 32.35 | 7,334,241 | -0.67(-2.03%) |
Mar 05, 2009 | 35.21 | 35.91 | 32.62 | 33.02 | 9,899,185 | -3.01(-8.35%) |
Mar 04, 2009 | 37.42 | 37.84 | 34.59 | 36.03 | 8,330,484 | -0.85(-2.30%) |
Mar 02, 2009 | 36.68 | 38.16 | 36.52 | 36.88 | 4,693,087 | -0.84(-2.21%) |
Feb 27, 2009 | 37.73 | 39.19 | 37.35 | 37.71 | 5,281,967 | -0.88(-2.27%) |
Feb 26, 2009 | 40.45 | 40.76 | 38.02 | 38.59 | 6,082,404 | -0.88(-2.24%) |
Feb 25, 2009 | 40.49 | 40.73 | 38.11 | 39.47 | 6,862,351 | -1.80(-4.36%) |
Feb 24, 2009 | 37.73 | 41.28 | 37.39 | 41.27 | 7,225,879 | +4.15(+11.17%) |
Feb 23, 2009 | 39.25 | 39.49 | 37.07 | 37.12 | 3,955,242 | -1.23(-3.20%) |
Feb 20, 2009 | 36.70 | 39.19 | 36.15 | 38.35 | 7,652,368 | +0.96(+2.58%) |
Feb 19, 2009 | 39.60 | 39.77 | 37.39 | 37.39 | 5,044,397 | -1.32(-3.42%) |
Feb 18, 2009 | 38.33 | 39.09 | 37.27 | 38.71 | 4,677,486 | +1.11(+2.94%) |
Feb 17, 2009 | 38.25 | 38.61 | 36.74 | 37.61 | 5,372,255 | -1.49(-3.82%) |
Feb 13, 2009 | 39.99 | 40.68 | 39.09 | 39.10 | 3,186,192 | -1.66(-4.06%) |
Feb 12, 2009 | 39.02 | 41.00 | 38.83 | 40.76 | 6,052,065 | -0.67(-1.61%) |
Feb 11, 2009 | 39.50 | 41.75 | 39.28 | 41.42 | 4,842,941 | +2.06(+5.24%) |
Feb 10, 2009 | 41.69 | 42.31 | 39.18 | 39.36 | 5,560,740 | -2.95(-6.98%) |
Feb 09, 2009 | 41.94 | 42.83 | 41.43 | 42.31 | 2,993,113 | +0.48(+1.14%) |
Feb 06, 2009 | 40.19 | 41.96 | 40.19 | 41.84 | 5,397,057 | +0.87(+2.12%) |
Feb 05, 2009 | 39.10 | 42.20 | 38.43 | 40.97 | 6,888,709 | +1.28(+3.23%) |
Feb 04, 2009 | 40.38 | 41.26 | 39.42 | 39.68 | 5,060,950 | -0.33(-0.83%) |
Feb 03, 2009 | 40.85 | 41.84 | 39.07 | 40.02 | 6,693,919 | -0.95(-2.32%) |
Feb 02, 2009 | 38.56 | 41.35 | 38.17 | 40.97 | 5,749,632 | +1.91(+4.90%) |
Jan 30, 2009 | 39.17 | 40.62 | 38.42 | 39.05 | 5,295,455 | +0.47(+1.21%) |
Jan 29, 2009 | 40.72 | 41.34 | 38.38 | 38.58 | 4,859,415 | -2.98(-7.17%) |
Jan 28, 2009 | 39.54 | 41.64 | 39.06 | 41.56 | 7,193,579 | +3.46(+9.09%) |
Jan 27, 2009 | 38.38 | 38.90 | 37.03 | 38.10 | 4,809,454 | +0.62(+1.65%) |
Jan 26, 2009 | 37.78 | 39.17 | 36.76 | 37.48 | 4,573,545 | -0.91(-2.37%) |
Jan 23, 2009 | 35.98 | 38.98 | 35.64 | 38.39 | 4,677,801 | +1.41(+3.80%) |
Jan 22, 2009 | 38.29 | 39.63 | 35.42 | 36.99 | 8,296,279 | -2.06(-5.27%) |
Jan 21, 2009 | 34.01 | 39.20 | 33.30 | 39.04 | 15,890,464 | +9.22(+30.91%) |
Jan 20, 2009 | 30.22 | 34.08 | 29.41 | 29.82 | 17,708,356 | -4.85(-14.00%) |
Jan 16, 2009 | 33.76 | 34.87 | 32.50 | 34.68 | 7,072,268 | +1.90(+5.80%) |
Jan 15, 2009 | 32.15 | 33.86 | 30.78 | 32.78 | 5,186,856 | +0.71(+2.20%) |
Jan 14, 2009 | 31.83 | 32.48 | 31.05 | 32.07 | 3,845,444 | -0.69(-2.09%) |
Jan 13, 2009 | 32.69 | 33.34 | 31.79 | 32.76 | 3,585,987 | -0.16(-0.49%) |
Jan 12, 2009 | 34.03 | 34.39 | 32.75 | 32.92 | 2,722,109 | -1.13(-3.33%) |
Jan 09, 2009 | 35.64 | 35.89 | 34.04 | 34.05 | 2,315,973 | -1.50(-4.22%) |
Jan 08, 2009 | 35.34 | 36.19 | 34.81 | 35.55 | 3,378,618 | +0.07(+0.21%) |
Jan 07, 2009 | 36.94 | 37.54 | 35.34 | 35.48 | 4,394,878 | -1.30(-3.53%) |
Jan 06, 2009 | 36.11 | 37.00 | 35.91 | 36.78 | 3,353,562 | +1.00(+2.79%) |
Jan 05, 2009 | 35.85 | 36.14 | 34.73 | 35.78 | 3,169,207 | -0.35(-0.98%) |