Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 34.18 | 35.10 | 33.72 | 34.24 | 81,552,880 | +0.51(+1.51%) |
Mar 30, 2009 | 33.76 | 33.88 | 33.05 | 33.73 | 72,915,488 | -2.23(-6.21%) |
Mar 26, 2009 | 35.11 | 36.04 | 34.74 | 35.97 | 137,088,496 | +1.34(+3.86%) |
Mar 25, 2009 | 34.00 | 35.08 | 33.08 | 34.63 | 117,238,776 | +0.95(+2.82%) |
Mar 24, 2009 | 34.61 | 34.94 | 33.64 | 33.68 | 87,063,336 | -1.36(-3.88%) |
Mar 23, 2009 | 33.78 | 35.16 | 33.69 | 35.04 | 117,324,384 | +2.75(+8.50%) |
Mar 20, 2009 | 33.77 | 33.86 | 32.27 | 32.30 | 84,718,936 | -1.23(-3.67%) |
Mar 19, 2009 | 34.29 | 34.33 | 33.24 | 33.53 | 79,861,304 | -0.28(-0.83%) |
Mar 18, 2009 | 32.52 | 34.07 | 32.24 | 33.81 | 138,015,728 | +1.13(+3.46%) |
Mar 17, 2009 | 31.29 | 32.68 | 31.04 | 32.68 | 80,126,928 | +1.45(+4.63%) |
Mar 16, 2009 | 32.16 | 32.47 | 31.15 | 31.23 | 96,609,280 | -0.57(-1.80%) |
Mar 13, 2009 | 31.77 | 32.04 | 31.31 | 31.80 | 0 | +0.33(+1.05%) |
Mar 12, 2009 | 29.51 | 31.66 | 29.14 | 31.47 | 107,498,848 | +1.84(+6.22%) |
Mar 11, 2009 | 29.95 | 30.54 | 29.37 | 29.63 | 101,848,784 | +0.04(+0.14%) |
Mar 10, 2009 | 28.48 | 29.74 | 28.35 | 29.59 | 94,306,976 | +1.81(+6.51%) |
Mar 09, 2009 | 28.06 | 28.79 | 27.68 | 27.78 | 93,755,504 | -0.65(-2.30%) |
Mar 06, 2009 | 28.60 | 28.98 | 27.72 | 28.43 | 0 | +0.15(+0.51%) |
Mar 05, 2009 | 29.28 | 29.64 | 28.21 | 28.29 | 121,309,456 | -1.59(-5.33%) |
Mar 04, 2009 | 29.72 | 30.41 | 29.26 | 29.88 | 99,172,168 | +0.06(+0.19%) |
Mar 02, 2009 | 30.91 | 31.04 | 29.80 | 29.82 | 103,522,688 | -1.80(-5.70%) |
Feb 27, 2009 | 31.28 | 32.22 | 31.21 | 31.63 | 0 | -0.31(-0.99%) |
Feb 26, 2009 | 32.79 | 32.92 | 31.67 | 31.94 | 84,678,776 | -0.51(-1.57%) |
Feb 25, 2009 | 32.99 | 33.23 | 31.90 | 32.45 | 129,374,904 | -0.69(-2.07%) |
Feb 24, 2009 | 32.34 | 33.42 | 31.99 | 33.14 | 100,847,000 | +1.18(+3.69%) |
Feb 23, 2009 | 33.43 | 33.48 | 31.88 | 31.96 | 97,556,360 | -1.28(-3.84%) |
Feb 20, 2009 | 33.04 | 33.64 | 32.47 | 33.23 | 103,230,304 | -0.45(-1.34%) |
Feb 19, 2009 | 34.56 | 34.74 | 33.63 | 33.69 | 79,902,424 | -0.48(-1.40%) |
Feb 18, 2009 | 34.94 | 35.01 | 34.03 | 34.16 | 96,900,328 | -0.49(-1.42%) |
Feb 17, 2009 | 34.74 | 35.24 | 34.60 | 34.66 | 100,942,744 | -1.43(-3.96%) |
Feb 13, 2009 | 36.42 | 36.92 | 36.01 | 36.09 | 72,916,008 | -0.38(-1.04%) |
Feb 12, 2009 | 35.62 | 36.52 | 35.12 | 36.46 | 98,053,976 | +0.31(+0.85%) |
Feb 11, 2009 | 36.25 | 36.51 | 35.62 | 36.16 | 72,315,680 | +0.14(+0.38%) |
Feb 10, 2009 | 37.47 | 38.05 | 35.91 | 36.02 | 103,878,336 | -1.74(-4.62%) |
Feb 09, 2009 | 37.80 | 38.08 | 37.34 | 37.77 | 68,413,056 | -0.17(-0.45%) |
Feb 06, 2009 | 36.69 | 38.10 | 36.52 | 37.93 | 66,572,360 | +1.30(+3.55%) |
Feb 05, 2009 | 35.90 | 37.17 | 35.71 | 36.63 | 88,663,656 | +0.42(+1.16%) |
Feb 04, 2009 | 36.52 | 37.26 | 35.97 | 36.21 | 80,568,232 | -0.27(-0.73%) |
Feb 03, 2009 | 36.58 | 36.82 | 35.91 | 36.48 | 71,127,504 | +0.26(+0.71%) |
Feb 02, 2009 | 35.27 | 36.46 | 35.25 | 36.22 | 77,875,376 | +0.29(+0.81%) |
Jan 30, 2009 | 36.97 | 37.17 | 35.63 | 35.93 | 0 | -0.74(-2.03%) |
Jan 29, 2009 | 37.64 | 38.16 | 36.55 | 36.67 | 82,239,800 | -1.49(-3.92%) |
Jan 28, 2009 | 37.36 | 38.36 | 36.75 | 38.17 | 87,935,712 | +1.51(+4.12%) |
Jan 27, 2009 | 36.41 | 37.01 | 36.13 | 36.66 | 68,001,336 | +0.40(+1.09%) |
Jan 26, 2009 | 35.83 | 37.05 | 35.69 | 36.26 | 77,948,520 | +0.40(+1.13%) |
Jan 23, 2009 | 34.77 | 36.36 | 34.62 | 35.86 | 94,630,720 | +0.18(+0.50%) |
Jan 22, 2009 | 35.96 | 36.62 | 35.03 | 35.68 | 86,394,640 | -1.07(-2.90%) |
Jan 21, 2009 | 35.54 | 36.91 | 34.77 | 36.75 | 81,811,256 | +1.74(+4.99%) |
Jan 20, 2009 | 37.06 | 37.36 | 34.99 | 35.00 | 105,445,392 | -2.54(-6.78%) |
Jan 16, 2009 | 37.95 | 37.99 | 36.33 | 37.55 | 99,667,360 | +0.41(+1.11%) |
Jan 15, 2009 | 36.60 | 37.58 | 35.39 | 37.14 | 124,563,248 | +0.59(+1.61%) |
Jan 14, 2009 | 37.42 | 37.70 | 36.45 | 36.55 | 92,251,216 | -1.68(-4.40%) |
Jan 13, 2009 | 37.67 | 38.46 | 37.49 | 38.23 | 77,548,320 | +0.50(+1.33%) |
Jan 12, 2009 | 38.73 | 38.86 | 37.56 | 37.72 | 66,502,252 | -1.16(-2.97%) |
Jan 09, 2009 | 40.48 | 40.54 | 38.71 | 38.88 | 102,407,144 | -1.49(-3.70%) |
Jan 08, 2009 | 39.89 | 40.51 | 39.72 | 40.37 | 73,301,960 | +0.19(+0.48%) |
Jan 07, 2009 | 40.61 | 41.48 | 39.61 | 40.18 | 96,138,672 | -1.22(-2.95%) |
Jan 06, 2009 | 41.05 | 41.93 | 40.70 | 41.40 | 96,538,992 | +0.69(+1.69%) |
Jan 05, 2009 | 40.79 | 41.04 | 39.90 | 40.71 | 73,342,456 | +0.15(+0.36%) |
Jan 02, 2009 | 40.18 | 40.97 | 39.76 | 40.57 | 0 | +0.79(+1.99%) |