Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 36.20 | 36.25 | 35.15 | 35.33 | 16,812,388 | -0.71(-1.98%) |
Mar 30, 2009 | 36.74 | 37.09 | 35.47 | 36.05 | 13,220,671 | -0.68(-1.85%) |
Mar 26, 2009 | 35.72 | 36.84 | 35.65 | 36.72 | 11,981,388 | +1.18(+3.31%) |
Mar 25, 2009 | 35.30 | 35.98 | 34.78 | 35.55 | 12,219,828 | +0.59(+1.67%) |
Mar 24, 2009 | 36.09 | 36.37 | 34.80 | 34.96 | 12,866,629 | -1.36(-3.75%) |
Mar 23, 2009 | 35.55 | 36.35 | 34.85 | 36.32 | 10,992,869 | +1.63(+4.71%) |
Mar 20, 2009 | 35.30 | 35.58 | 34.62 | 34.69 | 18,349,806 | -0.16(-0.47%) |
Mar 19, 2009 | 36.45 | 36.46 | 34.55 | 34.85 | 13,388,629 | -1.18(-3.29%) |
Mar 18, 2009 | 36.67 | 36.76 | 35.73 | 36.04 | 12,640,862 | -0.88(-2.40%) |
Mar 17, 2009 | 36.56 | 37.10 | 36.03 | 36.92 | 11,010,833 | +0.69(+1.91%) |
Mar 16, 2009 | 36.92 | 37.17 | 36.20 | 36.23 | 13,438,226 | -0.34(-0.92%) |
Mar 13, 2009 | 36.11 | 36.69 | 35.60 | 36.57 | 12,094,691 | +0.70(+1.95%) |
Mar 12, 2009 | 33.90 | 36.13 | 33.66 | 35.87 | 14,702,026 | +2.14(+6.35%) |
Mar 11, 2009 | 34.66 | 35.26 | 33.63 | 33.73 | 15,708,747 | -0.76(-2.21%) |
Mar 10, 2009 | 33.47 | 34.50 | 33.11 | 34.49 | 15,797,867 | +1.48(+4.47%) |
Mar 09, 2009 | 32.69 | 33.23 | 32.68 | 33.01 | 13,179,904 | -0.08(-0.24%) |
Mar 06, 2009 | 33.56 | 33.99 | 32.63 | 33.09 | 19,721,602 | -0.59(-1.74%) |
Mar 05, 2009 | 34.04 | 34.21 | 33.61 | 33.68 | 15,388,418 | -0.99(-2.86%) |
Mar 04, 2009 | 34.30 | 35.28 | 34.05 | 34.67 | 12,594,176 | +0.51(+1.48%) |
Mar 02, 2009 | 34.48 | 34.78 | 34.00 | 34.16 | 19,896,474 | -0.75(-2.15%) |
Feb 27, 2009 | 35.73 | 36.40 | 34.80 | 34.91 | 27,951,618 | -1.64(-4.49%) |
Feb 26, 2009 | 40.36 | 40.38 | 36.53 | 36.55 | 26,027,836 | -3.80(-9.42%) |
Feb 25, 2009 | 40.41 | 41.17 | 39.95 | 40.36 | 13,020,941 | -0.17(-0.42%) |
Feb 24, 2009 | 40.55 | 40.66 | 40.11 | 40.53 | 13,698,452 | +0.48(+1.19%) |
Feb 23, 2009 | 40.57 | 40.75 | 39.96 | 40.05 | 11,733,997 | -0.40(-0.99%) |
Feb 20, 2009 | 40.54 | 41.06 | 39.95 | 40.45 | 14,411,610 | -0.28(-0.68%) |
Feb 19, 2009 | 41.19 | 41.36 | 40.65 | 40.73 | 9,107,041 | -0.22(-0.54%) |
Feb 18, 2009 | 40.23 | 41.20 | 40.17 | 40.95 | 12,089,654 | +0.70(+1.74%) |
Feb 17, 2009 | 40.60 | 40.93 | 40.13 | 40.25 | 11,870,977 | -1.06(-2.57%) |
Feb 13, 2009 | 41.57 | 41.93 | 41.24 | 41.31 | 7,510,605 | -0.36(-0.87%) |
Feb 12, 2009 | 40.78 | 41.71 | 40.74 | 41.67 | 12,190,025 | +0.29(+0.69%) |
Feb 11, 2009 | 40.98 | 41.53 | 40.78 | 41.39 | 10,504,297 | +0.43(+1.05%) |
Feb 10, 2009 | 41.55 | 41.98 | 40.85 | 40.96 | 13,019,556 | -0.95(-2.26%) |
Feb 09, 2009 | 41.38 | 42.02 | 41.28 | 41.91 | 10,374,391 | +0.51(+1.22%) |
Feb 06, 2009 | 40.74 | 41.48 | 40.54 | 41.40 | 11,056,331 | +0.66(+1.61%) |
Feb 05, 2009 | 40.01 | 40.81 | 39.59 | 40.75 | 9,643,150 | +0.24(+0.60%) |
Feb 04, 2009 | 40.52 | 41.28 | 40.08 | 40.50 | 10,400,185 | +0.08(+0.19%) |
Feb 03, 2009 | 39.79 | 40.60 | 39.56 | 40.43 | 10,747,595 | +0.93(+2.35%) |
Feb 02, 2009 | 38.84 | 39.75 | 38.74 | 39.50 | 9,895,510 | +0.36(+0.93%) |
Jan 30, 2009 | 38.95 | 39.82 | 38.89 | 39.13 | 11,265,101 | +0.02(+0.05%) |
Jan 29, 2009 | 38.64 | 39.43 | 38.64 | 39.11 | 10,747,580 | +0.05(+0.13%) |
Jan 28, 2009 | 38.29 | 39.41 | 37.99 | 39.06 | 12,893,016 | +1.18(+3.13%) |
Jan 27, 2009 | 38.10 | 38.36 | 37.42 | 37.88 | 17,709,488 | -0.94(-2.43%) |
Jan 26, 2009 | 38.03 | 39.04 | 37.49 | 38.82 | 14,121,232 | +0.87(+2.29%) |
Jan 23, 2009 | 38.87 | 39.23 | 37.81 | 37.95 | 13,833,929 | -1.46(-3.69%) |
Jan 22, 2009 | 39.13 | 39.65 | 38.67 | 39.41 | 8,837,232 | -0.21(-0.54%) |
Jan 21, 2009 | 39.59 | 39.74 | 38.56 | 39.62 | 13,246,463 | +0.38(+0.96%) |
Jan 20, 2009 | 40.66 | 41.23 | 39.18 | 39.24 | 12,137,678 | -1.80(-4.38%) |
Jan 16, 2009 | 41.11 | 41.21 | 40.47 | 41.04 | 9,839,306 | +0.26(+0.63%) |
Jan 15, 2009 | 39.78 | 40.88 | 39.40 | 40.78 | 11,702,735 | +0.77(+1.93%) |
Jan 14, 2009 | 40.49 | 40.85 | 39.78 | 40.01 | 9,298,755 | -1.16(-2.82%) |
Jan 13, 2009 | 40.78 | 41.40 | 40.70 | 41.18 | 10,464,841 | +0.46(+1.14%) |
Jan 12, 2009 | 41.08 | 41.18 | 40.20 | 40.71 | 10,789,498 | -0.51(-1.25%) |
Jan 09, 2009 | 42.17 | 42.66 | 41.11 | 41.23 | 8,655,637 | -1.06(-2.50%) |
Jan 08, 2009 | 41.43 | 42.30 | 41.39 | 42.28 | 7,798,063 | +0.76(+1.82%) |
Jan 07, 2009 | 41.26 | 41.92 | 41.20 | 41.53 | 8,024,368 | -0.10(-0.24%) |
Jan 06, 2009 | 42.84 | 42.92 | 41.20 | 41.63 | 12,577,475 | -0.93(-2.20%) |
Jan 05, 2009 | 42.25 | 42.56 | 41.38 | 42.56 | 15,333,107 | +0.47(+1.12%) |