Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 41.36 | 42.17 | 40.72 | 41.14 | 3,588,033 | +0.26(+0.63%) |
Mar 30, 2009 | 41.16 | 41.16 | 39.84 | 40.88 | 3,028,900 | -2.57(-5.91%) |
Mar 26, 2009 | 42.06 | 43.45 | 41.85 | 43.45 | 3,371,552 | +2.04(+4.93%) |
Mar 25, 2009 | 40.95 | 42.05 | 39.87 | 41.41 | 1,994,638 | +0.54(+1.31%) |
Mar 24, 2009 | 41.38 | 41.74 | 40.43 | 40.87 | 1,532,747 | -0.93(-2.23%) |
Mar 23, 2009 | 40.58 | 41.96 | 40.49 | 41.80 | 2,486,503 | +2.89(+7.43%) |
Mar 20, 2009 | 40.52 | 40.71 | 38.79 | 38.91 | 2,568,656 | -1.19(-2.97%) |
Mar 19, 2009 | 41.15 | 41.15 | 39.95 | 40.10 | 3,061,287 | -0.47(-1.15%) |
Mar 18, 2009 | 39.04 | 40.81 | 38.91 | 40.57 | 2,725,241 | +1.31(+3.33%) |
Mar 17, 2009 | 37.71 | 39.33 | 37.49 | 39.26 | 2,799,126 | +1.48(+3.91%) |
Mar 16, 2009 | 38.98 | 39.03 | 37.64 | 37.79 | 2,507,547 | -0.57(-1.49%) |
Mar 13, 2009 | 38.46 | 38.72 | 37.96 | 38.36 | 0 | +0.31(+0.82%) |
Mar 12, 2009 | 35.92 | 38.36 | 35.56 | 38.05 | 2,774,173 | +1.92(+5.33%) |
Mar 11, 2009 | 35.94 | 37.16 | 35.76 | 36.12 | 3,272,720 | +0.15(+0.42%) |
Mar 10, 2009 | 34.75 | 36.09 | 34.56 | 35.97 | 2,438,804 | +1.99(+5.84%) |
Mar 09, 2009 | 34.20 | 35.14 | 33.88 | 33.98 | 3,419,917 | -0.72(-2.06%) |
Mar 06, 2009 | 34.82 | 35.32 | 33.92 | 34.70 | 0 | +0.02(+0.05%) |
Mar 05, 2009 | 35.33 | 35.91 | 34.65 | 34.68 | 2,148,229 | -1.59(-4.39%) |
Mar 04, 2009 | 36.11 | 36.85 | 35.54 | 36.27 | 3,017,042 | +0.52(+1.45%) |
Mar 02, 2009 | 37.06 | 37.28 | 35.60 | 35.75 | 4,351,257 | -2.24(-5.89%) |
Feb 27, 2009 | 37.54 | 38.69 | 37.30 | 37.99 | 0 | -0.33(-0.86%) |
Feb 26, 2009 | 39.59 | 39.72 | 38.19 | 38.32 | 3,500,477 | -0.88(-2.24%) |
Feb 25, 2009 | 39.98 | 40.13 | 38.75 | 39.20 | 4,119,648 | -0.80(-1.99%) |
Feb 24, 2009 | 39.23 | 40.43 | 38.90 | 40.00 | 2,456,978 | +1.29(+3.33%) |
Feb 23, 2009 | 40.51 | 40.53 | 38.70 | 38.71 | 2,337,970 | -1.64(-4.06%) |
Feb 20, 2009 | 40.06 | 40.78 | 39.49 | 40.35 | 3,454,043 | -0.43(-1.05%) |
Feb 19, 2009 | 41.71 | 41.92 | 40.73 | 40.77 | 2,513,947 | -0.55(-1.34%) |
Feb 18, 2009 | 42.29 | 42.29 | 41.10 | 41.33 | 2,958,016 | -0.64(-1.51%) |
Feb 17, 2009 | 41.70 | 42.45 | 41.54 | 41.96 | 3,282,824 | -1.49(-3.42%) |
Feb 13, 2009 | 43.47 | 44.22 | 43.36 | 43.45 | 2,206,771 | -0.37(-0.84%) |
Feb 12, 2009 | 42.46 | 43.82 | 42.07 | 43.82 | 2,879,609 | +0.58(+1.35%) |
Feb 11, 2009 | 43.27 | 43.52 | 42.50 | 43.24 | 3,138,189 | +0.20(+0.46%) |
Feb 10, 2009 | 44.50 | 45.18 | 42.86 | 43.04 | 4,217,324 | -1.90(-4.22%) |
Feb 09, 2009 | 44.81 | 45.03 | 44.25 | 44.94 | 7,970,726 | +0.08(+0.18%) |
Feb 06, 2009 | 43.75 | 45.17 | 43.47 | 44.85 | 2,332,717 | +1.32(+3.02%) |
Feb 05, 2009 | 42.58 | 44.12 | 42.41 | 43.54 | 3,006,732 | +0.56(+1.31%) |
Feb 04, 2009 | 43.24 | 44.13 | 42.76 | 42.98 | 1,895,486 | -0.28(-0.64%) |
Feb 03, 2009 | 43.04 | 43.52 | 42.44 | 43.25 | 2,922,447 | +0.69(+1.62%) |
Feb 02, 2009 | 41.67 | 42.87 | 41.58 | 42.56 | 2,545,286 | +0.15(+0.36%) |
Jan 30, 2009 | 43.42 | 43.58 | 42.04 | 42.41 | 0 | -0.55(-1.27%) |
Jan 29, 2009 | 43.89 | 43.96 | 42.81 | 42.96 | 2,826,423 | -1.57(-3.52%) |
Jan 28, 2009 | 43.83 | 44.77 | 43.61 | 44.52 | 2,927,498 | +1.57(+3.64%) |
Jan 27, 2009 | 42.64 | 43.24 | 42.31 | 42.96 | 2,948,417 | +0.52(+1.22%) |
Jan 26, 2009 | 41.77 | 43.20 | 41.76 | 42.44 | 2,968,318 | +0.53(+1.26%) |
Jan 23, 2009 | 40.62 | 42.47 | 40.59 | 41.91 | 2,924,606 | +0.21(+0.49%) |
Jan 22, 2009 | 41.79 | 42.67 | 40.99 | 41.71 | 3,157,532 | -0.96(-2.24%) |
Jan 21, 2009 | 41.44 | 42.92 | 40.65 | 42.66 | 4,688,626 | +1.84(+4.52%) |
Jan 20, 2009 | 42.81 | 43.26 | 40.82 | 40.82 | 3,004,191 | -2.52(-5.82%) |
Jan 16, 2009 | 43.92 | 43.93 | 42.14 | 43.34 | 3,038,894 | +0.28(+0.64%) |
Jan 15, 2009 | 42.19 | 43.25 | 40.86 | 43.07 | 3,567,930 | +0.94(+2.23%) |
Jan 14, 2009 | 42.96 | 43.35 | 41.96 | 42.13 | 2,461,713 | -1.80(-4.09%) |
Jan 13, 2009 | 43.36 | 44.25 | 43.21 | 43.92 | 2,956,247 | +0.46(+1.05%) |
Jan 12, 2009 | 44.52 | 44.70 | 43.22 | 43.47 | 1,894,682 | -1.15(-2.57%) |
Jan 09, 2009 | 46.40 | 46.47 | 44.61 | 44.61 | 3,008,548 | -1.76(-3.80%) |
Jan 08, 2009 | 45.81 | 46.44 | 45.49 | 46.38 | 1,872,914 | +0.21(+0.47%) |
Jan 07, 2009 | 46.66 | 46.79 | 45.45 | 46.16 | 2,110,894 | -1.32(-2.77%) |
Jan 06, 2009 | 47.23 | 48.17 | 47.00 | 47.48 | 3,951,192 | +0.64(+1.38%) |
Jan 05, 2009 | 46.60 | 47.15 | 45.75 | 46.83 | 3,861,404 | +0.38(+0.81%) |
Jan 02, 2009 | 45.68 | 46.86 | 45.31 | 46.46 | 0 | +0.95(+2.08%) |