Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 54.50 | 56.62 | 54.44 | 55.61 | 25,358,768 | +1.36(+2.51%) |
Mar 30, 2009 | 52.80 | 54.37 | 52.69 | 54.25 | 19,103,546 | -2.44(-4.31%) |
Mar 26, 2009 | 56.51 | 56.92 | 56.10 | 56.69 | 19,924,126 | +0.48(+0.85%) |
Mar 25, 2009 | 56.51 | 57.31 | 55.15 | 56.21 | 20,938,652 | -0.20(-0.36%) |
Mar 24, 2009 | 56.07 | 57.13 | 55.97 | 56.42 | 16,285,885 | -0.24(-0.42%) |
Mar 23, 2009 | 54.96 | 56.65 | 54.89 | 56.65 | 21,618,768 | +3.56(+6.70%) |
Mar 20, 2009 | 53.47 | 54.52 | 52.90 | 53.09 | 21,248,762 | -0.01(-0.02%) |
Mar 19, 2009 | 53.28 | 53.57 | 52.52 | 53.10 | 17,246,382 | +0.33(+0.63%) |
Mar 18, 2009 | 51.34 | 53.32 | 51.31 | 52.77 | 31,284,258 | -0.55(-1.03%) |
Mar 17, 2009 | 52.29 | 53.32 | 51.91 | 53.32 | 20,019,924 | +0.97(+1.85%) |
Mar 16, 2009 | 52.60 | 53.37 | 51.96 | 52.35 | 20,551,072 | +0.49(+0.95%) |
Mar 13, 2009 | 51.88 | 52.02 | 51.24 | 51.86 | 0 | -0.02(-0.04%) |
Mar 12, 2009 | 50.84 | 52.00 | 50.21 | 51.88 | 20,611,494 | +1.02(+2.01%) |
Mar 11, 2009 | 50.22 | 51.39 | 49.77 | 50.86 | 20,602,220 | +0.79(+1.57%) |
Mar 10, 2009 | 48.85 | 50.07 | 48.00 | 50.07 | 27,730,494 | +2.16(+4.52%) |
Mar 09, 2009 | 48.61 | 49.82 | 47.65 | 47.91 | 22,915,956 | -1.34(-2.72%) |
Mar 06, 2009 | 50.20 | 50.65 | 48.10 | 49.25 | 0 | -0.96(-1.91%) |
Mar 05, 2009 | 50.58 | 51.74 | 49.94 | 50.21 | 26,018,702 | -1.15(-2.25%) |
Mar 04, 2009 | 51.06 | 52.36 | 50.28 | 51.36 | 26,819,126 | +0.28(+0.55%) |
Mar 02, 2009 | 52.32 | 52.74 | 50.98 | 51.08 | 26,540,414 | -1.74(-3.29%) |
Feb 27, 2009 | 50.57 | 53.53 | 50.51 | 52.82 | 0 | +1.27(+2.47%) |
Feb 26, 2009 | 49.84 | 51.77 | 49.55 | 51.54 | 30,359,814 | +2.24(+4.55%) |
Feb 25, 2009 | 49.36 | 50.00 | 47.55 | 49.30 | 22,035,854 | -0.29(-0.58%) |
Feb 24, 2009 | 48.57 | 49.98 | 48.27 | 49.59 | 22,504,588 | +1.17(+2.41%) |
Feb 23, 2009 | 51.25 | 51.27 | 48.32 | 48.42 | 23,404,702 | -2.54(-4.98%) |
Feb 20, 2009 | 50.53 | 51.59 | 50.13 | 50.96 | 0 | -0.08(-0.16%) |
Feb 19, 2009 | 52.26 | 52.89 | 50.76 | 51.04 | 21,995,396 | -1.48(-2.82%) |
Feb 18, 2009 | 52.32 | 52.94 | 51.90 | 52.52 | 14,778,714 | +0.48(+0.93%) |
Feb 17, 2009 | 52.64 | 53.08 | 51.94 | 52.04 | 15,519,295 | -1.82(-3.38%) |
Feb 13, 2009 | 54.40 | 54.62 | 53.70 | 53.86 | 11,748,406 | -0.71(-1.29%) |
Feb 12, 2009 | 54.18 | 54.64 | 52.91 | 54.56 | 17,280,810 | -0.05(-0.09%) |
Feb 11, 2009 | 53.65 | 54.96 | 53.37 | 54.61 | 18,758,458 | +1.08(+2.03%) |
Feb 10, 2009 | 54.85 | 55.57 | 53.35 | 53.53 | 23,595,036 | -2.04(-3.67%) |
Feb 09, 2009 | 55.06 | 55.66 | 54.36 | 55.57 | 14,228,274 | +0.39(+0.71%) |
Feb 06, 2009 | 53.09 | 55.73 | 52.60 | 55.18 | 22,762,864 | +2.14(+4.04%) |
Feb 05, 2009 | 52.87 | 53.49 | 52.35 | 53.04 | 20,252,050 | -0.24(-0.45%) |
Feb 04, 2009 | 53.80 | 54.47 | 52.70 | 53.28 | 17,758,398 | -0.37(-0.70%) |
Feb 03, 2009 | 52.27 | 53.79 | 51.74 | 53.65 | 15,448,446 | +1.46(+2.80%) |
Feb 02, 2009 | 52.00 | 52.72 | 51.47 | 52.19 | 17,296,654 | -0.41(-0.79%) |
Jan 30, 2009 | 52.93 | 53.65 | 52.37 | 52.60 | 0 | -0.49(-0.93%) |
Jan 29, 2009 | 53.71 | 54.28 | 52.81 | 53.09 | 16,089,035 | -1.33(-2.44%) |
Jan 28, 2009 | 53.20 | 54.49 | 52.75 | 54.42 | 23,370,118 | +1.81(+3.45%) |
Jan 27, 2009 | 52.67 | 52.78 | 51.94 | 52.60 | 15,195,256 | +0.03(+0.07%) |
Jan 26, 2009 | 51.52 | 53.18 | 51.38 | 52.57 | 17,146,804 | +1.21(+2.36%) |
Jan 23, 2009 | 50.73 | 52.05 | 50.40 | 51.36 | 17,871,062 | -0.33(-0.64%) |
Jan 22, 2009 | 51.55 | 52.08 | 50.57 | 51.69 | 21,520,124 | -0.77(-1.48%) |
Jan 21, 2009 | 49.52 | 52.57 | 49.36 | 52.47 | 43,396,148 | +5.42(+11.51%) |
Jan 20, 2009 | 48.64 | 48.74 | 46.92 | 47.05 | 24,058,894 | -1.69(-3.46%) |
Jan 16, 2009 | 48.56 | 49.21 | 47.68 | 48.74 | 19,594,662 | +0.46(+0.95%) |
Jan 15, 2009 | 47.98 | 48.68 | 47.21 | 48.28 | 20,447,136 | +0.53(+1.12%) |
Jan 14, 2009 | 48.32 | 48.68 | 47.12 | 47.74 | 16,500,821 | -1.23(-2.52%) |
Jan 13, 2009 | 49.07 | 49.69 | 48.66 | 48.98 | 13,342,026 | -0.21(-0.43%) |
Jan 12, 2009 | 48.54 | 49.70 | 48.45 | 49.19 | 14,066,084 | +0.58(+1.19%) |
Jan 09, 2009 | 49.96 | 50.22 | 48.35 | 48.61 | 12,964,141 | -1.42(-2.84%) |
Jan 08, 2009 | 50.40 | 50.58 | 49.34 | 50.03 | 12,600,841 | -0.35(-0.69%) |
Jan 07, 2009 | 50.41 | 50.96 | 50.00 | 50.38 | 14,732,405 | -0.83(-1.61%) |
Jan 06, 2009 | 49.99 | 51.89 | 49.57 | 51.21 | 16,815,404 | +1.38(+2.78%) |
Jan 05, 2009 | 49.60 | 50.31 | 49.46 | 49.83 | 14,489,401 | -0.32(-0.63%) |
Jan 02, 2009 | 48.15 | 50.27 | 48.15 | 50.14 | 13,169,700 | +1.84(+3.81%) |