Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 40.18 | 42.03 | 40.18 | 41.49 | 5,614,556 | +1.96(+4.97%) |
Mar 30, 2009 | 39.90 | 41.54 | 39.00 | 39.53 | 5,926,753 | -3.82(-8.80%) |
Mar 26, 2009 | 45.07 | 45.08 | 42.40 | 43.35 | 6,796,084 | -1.44(-3.22%) |
Mar 25, 2009 | 42.53 | 44.92 | 42.01 | 44.79 | 6,397,857 | +2.52(+5.97%) |
Mar 24, 2009 | 44.55 | 45.53 | 42.26 | 42.26 | 6,959,405 | -2.55(-5.68%) |
Mar 23, 2009 | 41.26 | 44.99 | 40.62 | 44.81 | 6,746,190 | +4.71(+11.75%) |
Mar 20, 2009 | 39.66 | 41.52 | 39.18 | 40.10 | 9,033,879 | +0.85(+2.17%) |
Mar 19, 2009 | 42.38 | 43.45 | 39.23 | 39.25 | 7,044,121 | -3.60(-8.40%) |
Mar 18, 2009 | 40.61 | 43.04 | 40.09 | 42.85 | 7,980,444 | +1.25(+3.00%) |
Mar 17, 2009 | 38.76 | 41.70 | 38.52 | 41.60 | 5,789,057 | +3.10(+8.05%) |
Mar 16, 2009 | 41.35 | 41.56 | 38.37 | 38.50 | 5,495,226 | -2.24(-5.50%) |
Mar 13, 2009 | 41.41 | 41.41 | 38.60 | 40.74 | 6,191,281 | -0.22(-0.53%) |
Mar 12, 2009 | 37.67 | 41.24 | 37.26 | 40.95 | 6,554,690 | +2.76(+7.23%) |
Mar 11, 2009 | 37.44 | 38.87 | 36.10 | 38.19 | 5,667,152 | +0.90(+2.42%) |
Mar 10, 2009 | 34.15 | 37.29 | 33.84 | 37.29 | 8,026,851 | +4.08(+12.28%) |
Mar 09, 2009 | 32.93 | 34.29 | 31.76 | 33.21 | 5,470,175 | +0.35(+1.06%) |
Mar 06, 2009 | 33.92 | 34.86 | 31.76 | 32.87 | 7,219,999 | -0.87(-2.59%) |
Mar 05, 2009 | 35.97 | 36.69 | 33.33 | 33.74 | 9,688,893 | -3.07(-8.35%) |
Mar 04, 2009 | 38.23 | 38.66 | 35.34 | 36.81 | 8,153,517 | -0.87(-2.30%) |
Mar 02, 2009 | 37.47 | 38.99 | 37.31 | 37.68 | 4,593,390 | -0.85(-2.21%) |
Feb 27, 2009 | 38.55 | 40.04 | 38.16 | 38.53 | 5,169,760 | -0.89(-2.27%) |
Feb 26, 2009 | 41.33 | 41.64 | 38.84 | 39.43 | 5,953,193 | -0.90(-2.24%) |
Feb 25, 2009 | 41.37 | 41.61 | 38.94 | 40.33 | 6,716,571 | -1.84(-4.36%) |
Feb 24, 2009 | 38.55 | 42.17 | 38.20 | 42.17 | 7,072,377 | +4.24(+11.17%) |
Feb 23, 2009 | 40.10 | 40.34 | 37.87 | 37.93 | 3,871,219 | -1.26(-3.20%) |
Feb 20, 2009 | 37.49 | 40.04 | 36.94 | 39.18 | 7,489,806 | +0.99(+2.58%) |
Feb 19, 2009 | 40.46 | 40.63 | 38.20 | 38.20 | 4,937,237 | -1.35(-3.42%) |
Feb 18, 2009 | 39.16 | 39.93 | 38.08 | 39.55 | 4,578,120 | +1.13(+2.94%) |
Feb 17, 2009 | 39.08 | 39.45 | 37.54 | 38.42 | 5,258,130 | -1.53(-3.82%) |
Feb 13, 2009 | 40.86 | 41.56 | 39.94 | 39.95 | 3,118,506 | -1.69(-4.06%) |
Feb 12, 2009 | 39.87 | 41.89 | 39.68 | 41.64 | 5,923,498 | -0.68(-1.61%) |
Feb 11, 2009 | 40.36 | 42.66 | 40.13 | 42.32 | 4,740,061 | +2.11(+5.24%) |
Feb 10, 2009 | 42.59 | 43.23 | 40.03 | 40.21 | 5,442,611 | -3.02(-6.98%) |
Feb 09, 2009 | 42.85 | 43.76 | 42.33 | 43.23 | 2,929,529 | +0.49(+1.14%) |
Feb 06, 2009 | 41.06 | 42.87 | 41.06 | 42.74 | 5,282,406 | +0.89(+2.12%) |
Feb 05, 2009 | 39.95 | 43.12 | 39.26 | 41.86 | 6,742,370 | +1.31(+3.23%) |
Feb 04, 2009 | 41.26 | 42.15 | 40.27 | 40.54 | 4,953,438 | -0.34(-0.83%) |
Feb 03, 2009 | 41.74 | 42.74 | 39.92 | 40.88 | 6,551,717 | -0.97(-2.32%) |
Feb 02, 2009 | 39.39 | 42.24 | 39.00 | 41.86 | 5,627,491 | +1.96(+4.90%) |
Jan 30, 2009 | 40.02 | 41.50 | 39.25 | 39.90 | 5,182,961 | +0.48(+1.21%) |
Jan 29, 2009 | 41.61 | 42.24 | 39.21 | 39.42 | 4,756,184 | -3.05(-7.17%) |
Jan 28, 2009 | 40.40 | 42.54 | 39.91 | 42.47 | 7,040,763 | +3.54(+9.09%) |
Jan 27, 2009 | 39.21 | 39.75 | 37.84 | 38.93 | 4,707,285 | +0.63(+1.65%) |
Jan 26, 2009 | 38.59 | 40.02 | 37.55 | 38.30 | 4,476,388 | -0.93(-2.37%) |
Jan 23, 2009 | 36.76 | 39.83 | 36.42 | 39.23 | 4,578,429 | +1.44(+3.80%) |
Jan 22, 2009 | 39.12 | 40.49 | 36.19 | 37.79 | 8,120,038 | -2.10(-5.27%) |
Jan 21, 2009 | 34.75 | 40.05 | 34.02 | 39.89 | 15,552,897 | +9.42(+30.91%) |
Jan 20, 2009 | 30.87 | 34.82 | 30.05 | 30.47 | 17,332,170 | -4.96(-14.00%) |
Jan 16, 2009 | 34.49 | 35.63 | 33.21 | 35.43 | 6,922,030 | +1.94(+5.80%) |
Jan 15, 2009 | 32.84 | 34.59 | 31.44 | 33.49 | 5,076,669 | +0.72(+2.20%) |
Jan 14, 2009 | 32.52 | 33.18 | 31.73 | 32.77 | 3,763,754 | -0.70(-2.09%) |
Jan 13, 2009 | 33.40 | 34.07 | 32.48 | 33.47 | 3,509,809 | -0.17(-0.50%) |
Jan 12, 2009 | 34.77 | 35.14 | 33.46 | 33.64 | 2,664,282 | -1.16(-3.33%) |
Jan 09, 2009 | 36.41 | 36.67 | 34.78 | 34.79 | 2,266,774 | -1.53(-4.22%) |
Jan 08, 2009 | 36.10 | 36.97 | 35.56 | 36.33 | 3,306,845 | +0.08(+0.21%) |
Jan 07, 2009 | 37.74 | 38.35 | 36.10 | 36.25 | 4,301,516 | -1.32(-3.53%) |
Jan 06, 2009 | 36.90 | 37.80 | 36.69 | 37.58 | 3,282,321 | +1.02(+2.79%) |
Jan 05, 2009 | 36.62 | 36.92 | 35.49 | 36.56 | 3,101,883 | -0.36(-0.98%) |