Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 31.90 | 31.95 | 30.71 | 31.18 | 5,488,303 | -0.96(-2.99%) |
Mar 30, 2009 | 32.41 | 32.41 | 31.50 | 32.14 | 2,875,607 | -0.46(-1.42%) |
Mar 26, 2009 | 33.04 | 33.15 | 32.17 | 32.60 | 4,111,178 | -0.13(-0.41%) |
Mar 25, 2009 | 32.60 | 33.00 | 31.86 | 32.74 | 3,259,735 | +0.46(+1.43%) |
Mar 24, 2009 | 31.90 | 32.68 | 31.90 | 32.27 | 2,432,887 | +0.03(+0.08%) |
Mar 23, 2009 | 31.58 | 32.28 | 31.58 | 32.25 | 3,130,464 | +1.08(+3.45%) |
Mar 20, 2009 | 32.11 | 32.11 | 31.11 | 31.17 | 3,414,824 | -1.06(-3.29%) |
Mar 19, 2009 | 32.03 | 32.34 | 31.81 | 32.23 | 3,636,753 | +0.23(+0.70%) |
Mar 18, 2009 | 31.73 | 32.69 | 31.36 | 32.00 | 5,214,325 | +0.27(+0.86%) |
Mar 17, 2009 | 31.83 | 32.06 | 30.89 | 31.73 | 4,450,144 | +0.38(+1.22%) |
Mar 16, 2009 | 31.90 | 32.57 | 31.23 | 31.35 | 3,480,173 | -0.60(-1.87%) |
Mar 13, 2009 | 31.46 | 32.32 | 31.03 | 31.94 | 0 | +0.67(+2.13%) |
Mar 12, 2009 | 31.45 | 32.06 | 29.71 | 31.28 | 9,984,027 | +0.34(+1.09%) |
Mar 11, 2009 | 37.19 | 37.36 | 30.64 | 30.94 | 15,535,125 | -6.36(-17.06%) |
Mar 10, 2009 | 35.24 | 37.32 | 34.40 | 37.30 | 5,760,654 | +2.70(+7.82%) |
Mar 09, 2009 | 34.64 | 34.99 | 34.12 | 34.60 | 3,605,622 | -0.44(-1.27%) |
Mar 06, 2009 | 35.49 | 35.99 | 34.21 | 35.04 | 0 | -0.08(-0.23%) |
Mar 05, 2009 | 35.35 | 35.91 | 34.85 | 35.12 | 3,898,331 | -1.05(-2.90%) |
Mar 04, 2009 | 35.79 | 36.64 | 34.72 | 36.17 | 3,661,756 | +0.87(+2.47%) |
Mar 02, 2009 | 35.99 | 36.76 | 35.28 | 35.30 | 3,741,740 | -1.20(-3.29%) |
Feb 27, 2009 | 35.73 | 37.30 | 35.73 | 36.50 | 0 | -0.11(-0.29%) |
Feb 26, 2009 | 39.27 | 39.34 | 36.28 | 36.61 | 5,732,010 | -2.28(-5.86%) |
Feb 25, 2009 | 39.85 | 40.04 | 38.72 | 38.88 | 3,380,681 | -1.09(-2.72%) |
Feb 24, 2009 | 39.02 | 40.15 | 38.80 | 39.97 | 3,515,104 | +1.17(+3.03%) |
Feb 23, 2009 | 40.50 | 40.50 | 38.74 | 38.80 | 3,195,102 | -1.25(-3.11%) |
Feb 20, 2009 | 39.46 | 40.58 | 39.07 | 40.04 | 3,662,723 | +0.10(+0.25%) |
Feb 19, 2009 | 40.01 | 40.45 | 39.85 | 39.94 | 3,328,017 | +0.27(+0.67%) |
Feb 18, 2009 | 40.09 | 40.26 | 39.18 | 39.68 | 4,085,767 | +0.08(+0.20%) |
Feb 17, 2009 | 39.72 | 40.20 | 38.28 | 39.60 | 4,015,987 | -0.78(-1.94%) |
Feb 13, 2009 | 40.21 | 41.06 | 40.15 | 40.38 | 2,631,734 | -0.37(-0.92%) |
Feb 12, 2009 | 39.71 | 40.82 | 39.53 | 40.75 | 2,607,867 | +0.25(+0.61%) |
Feb 11, 2009 | 39.94 | 40.62 | 39.85 | 40.50 | 3,098,210 | +0.68(+1.70%) |
Feb 10, 2009 | 39.83 | 41.03 | 39.59 | 39.83 | 3,871,672 | -0.27(-0.67%) |
Feb 09, 2009 | 40.67 | 40.67 | 39.66 | 40.09 | 3,359,588 | -0.55(-1.36%) |
Feb 06, 2009 | 40.09 | 41.37 | 40.09 | 40.65 | 3,839,322 | +0.52(+1.29%) |
Feb 05, 2009 | 40.04 | 41.35 | 40.04 | 40.13 | 6,031,002 | -0.32(-0.79%) |
Feb 04, 2009 | 40.18 | 41.13 | 39.85 | 40.45 | 4,229,318 | +0.47(+1.18%) |
Feb 03, 2009 | 39.99 | 40.32 | 38.98 | 39.98 | 4,776,353 | -0.07(-0.18%) |
Feb 02, 2009 | 38.76 | 40.40 | 38.76 | 40.05 | 4,932,074 | +0.72(+1.83%) |
Jan 30, 2009 | 39.79 | 40.17 | 38.96 | 39.33 | 0 | -0.57(-1.43%) |
Jan 29, 2009 | 39.69 | 40.33 | 39.53 | 39.90 | 3,373,332 | -0.31(-0.77%) |
Jan 28, 2009 | 40.35 | 40.68 | 39.66 | 40.21 | 4,312,575 | -0.03(-0.07%) |
Jan 27, 2009 | 38.49 | 41.00 | 38.40 | 40.24 | 9,797,816 | +4.29(+11.93%) |
Jan 26, 2009 | 35.31 | 36.16 | 35.16 | 35.95 | 4,300,891 | +0.68(+1.92%) |
Jan 23, 2009 | 34.87 | 35.81 | 34.46 | 35.27 | 3,669,878 | -0.21(-0.60%) |
Jan 22, 2009 | 35.36 | 35.76 | 34.85 | 35.49 | 3,748,665 | -0.42(-1.16%) |
Jan 21, 2009 | 35.97 | 36.12 | 35.08 | 35.90 | 2,516,717 | +0.16(+0.45%) |
Jan 20, 2009 | 36.61 | 37.67 | 35.68 | 35.74 | 3,452,003 | -0.93(-2.52%) |
Jan 16, 2009 | 37.08 | 37.11 | 36.17 | 36.67 | 0 | +0.04(+0.12%) |
Jan 15, 2009 | 36.50 | 36.77 | 35.14 | 36.62 | 3,128,479 | +0.07(+0.19%) |
Jan 14, 2009 | 36.82 | 37.64 | 36.21 | 36.55 | 4,572,837 | -0.87(-2.33%) |
Jan 13, 2009 | 35.32 | 37.67 | 35.17 | 37.43 | 4,860,540 | +2.08(+5.89%) |
Jan 12, 2009 | 35.78 | 35.78 | 34.35 | 35.34 | 2,557,492 | -0.44(-1.22%) |
Jan 09, 2009 | 36.32 | 36.40 | 35.19 | 35.78 | 1,652,959 | -0.55(-1.52%) |
Jan 08, 2009 | 35.37 | 36.38 | 34.52 | 36.33 | 3,201,011 | +0.07(+0.20%) |
Jan 07, 2009 | 34.99 | 36.58 | 34.72 | 36.26 | 2,755,252 | +1.09(+3.09%) |
Jan 06, 2009 | 35.53 | 36.19 | 34.74 | 35.17 | 1,697,855 | -0.34(-0.95%) |
Jan 05, 2009 | 34.59 | 35.66 | 34.25 | 35.51 | 2,355,606 | +0.79(+2.28%) |
Jan 02, 2009 | 34.57 | 34.91 | 34.17 | 34.72 | 0 | +0.26(+0.75%) |