Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 32.85 | 33.31 | 31.93 | 32.42 | 9,723,197 | +0.14(+0.43%) |
Mar 30, 2009 | 31.42 | 33.12 | 31.14 | 32.28 | 11,269,117 | -0.75(-2.27%) |
Mar 26, 2009 | 33.35 | 33.60 | 32.68 | 33.03 | 9,465,261 | +0.03(+0.09%) |
Mar 25, 2009 | 32.25 | 33.75 | 31.80 | 33.00 | 15,699,876 | +0.94(+2.93%) |
Mar 24, 2009 | 32.25 | 32.90 | 31.82 | 32.06 | 18,239,004 | -1.12(-3.38%) |
Mar 23, 2009 | 33.40 | 33.80 | 32.82 | 33.18 | 12,577,755 | -0.21(-0.63%) |
Mar 20, 2009 | 32.97 | 33.95 | 32.80 | 33.39 | 13,493,076 | -0.19(-0.57%) |
Mar 19, 2009 | 33.31 | 34.24 | 32.88 | 33.58 | 24,553,568 | +1.64(+5.13%) |
Mar 18, 2009 | 28.52 | 31.95 | 27.20 | 31.94 | 30,031,020 | +2.93(+10.10%) |
Mar 17, 2009 | 29.48 | 29.76 | 28.29 | 29.01 | 10,047,205 | -0.59(-1.99%) |
Mar 16, 2009 | 29.10 | 29.93 | 29.05 | 29.60 | 9,510,068 | -0.05(-0.17%) |
Mar 13, 2009 | 29.67 | 29.91 | 29.11 | 29.65 | 0 | +0.78(+2.70%) |
Mar 12, 2009 | 27.92 | 29.02 | 27.59 | 28.87 | 16,930,356 | +1.50(+5.48%) |
Mar 11, 2009 | 26.34 | 27.75 | 25.54 | 27.37 | 17,517,684 | +1.40(+5.39%) |
Mar 10, 2009 | 27.97 | 28.13 | 25.77 | 25.97 | 19,637,008 | -1.99(-7.12%) |
Mar 09, 2009 | 28.38 | 28.53 | 27.41 | 27.96 | 11,622,350 | -0.80(-2.78%) |
Mar 06, 2009 | 29.25 | 30.06 | 28.34 | 28.76 | 0 | +0.29(+1.02%) |
Mar 05, 2009 | 27.73 | 28.88 | 27.73 | 28.47 | 16,608,613 | +0.75(+2.71%) |
Mar 04, 2009 | 28.98 | 29.29 | 27.47 | 27.72 | 15,296,867 | -0.26(-0.93%) |
Mar 02, 2009 | 30.68 | 30.89 | 27.74 | 27.98 | 25,400,432 | -2.22(-7.35%) |
Feb 27, 2009 | 32.33 | 32.36 | 29.38 | 30.20 | 0 | -1.05(-3.36%) |
Feb 26, 2009 | 30.72 | 31.69 | 30.06 | 31.25 | 19,423,782 | +0.05(+0.16%) |
Feb 25, 2009 | 31.49 | 33.20 | 31.09 | 31.20 | 19,679,336 | -0.43(-1.36%) |
Feb 24, 2009 | 35.59 | 35.59 | 31.38 | 31.63 | 21,137,352 | -3.97(-11.15%) |
Feb 23, 2009 | 35.87 | 36.29 | 35.28 | 35.60 | 14,152,523 | -1.29(-3.50%) |
Feb 20, 2009 | 37.55 | 37.73 | 35.50 | 36.89 | 0 | +0.45(+1.23%) |
Feb 19, 2009 | 38.00 | 38.61 | 36.25 | 36.44 | 14,459,031 | -2.04(-5.30%) |
Feb 18, 2009 | 37.36 | 38.76 | 36.18 | 38.48 | 20,747,920 | +1.19(+3.19%) |
Feb 17, 2009 | 38.86 | 39.29 | 36.97 | 37.29 | 20,873,566 | -0.65(-1.71%) |
Feb 13, 2009 | 38.50 | 38.65 | 37.76 | 37.94 | 11,679,701 | -1.04(-2.67%) |
Feb 12, 2009 | 38.14 | 39.15 | 38.14 | 38.98 | 14,109,192 | +0.40(+1.04%) |
Feb 11, 2009 | 37.63 | 39.37 | 37.15 | 38.58 | 20,630,812 | +1.45(+3.91%) |
Feb 10, 2009 | 38.75 | 38.88 | 36.84 | 37.13 | 13,318,597 | -0.70(-1.85%) |
Feb 09, 2009 | 38.45 | 39.04 | 37.33 | 37.83 | 12,347,733 | -1.32(-3.37%) |
Feb 06, 2009 | 37.63 | 39.63 | 37.63 | 39.15 | 10,509,186 | +0.58(+1.50%) |
Feb 05, 2009 | 38.26 | 38.90 | 37.60 | 38.57 | 13,422,429 | +1.49(+4.02%) |
Feb 04, 2009 | 36.69 | 37.60 | 36.41 | 37.08 | 12,642,328 | +1.23(+3.43%) |
Feb 03, 2009 | 36.34 | 36.88 | 35.29 | 35.85 | 10,596,816 | -0.14(-0.39%) |
Feb 02, 2009 | 36.33 | 37.49 | 35.54 | 35.99 | 11,286,091 | -1.50(-4.00%) |
Jan 30, 2009 | 39.49 | 39.50 | 37.18 | 37.49 | 0 | -1.08(-2.80%) |
Jan 29, 2009 | 35.70 | 38.86 | 35.59 | 38.57 | 18,807,360 | +2.26(+6.22%) |
Jan 28, 2009 | 37.45 | 37.67 | 35.53 | 36.31 | 16,309,808 | -0.77(-2.08%) |
Jan 27, 2009 | 37.59 | 38.54 | 36.90 | 37.08 | 13,803,200 | -1.14(-2.98%) |
Jan 26, 2009 | 40.64 | 40.90 | 37.52 | 38.22 | 19,242,592 | -1.36(-3.44%) |
Jan 23, 2009 | 36.59 | 39.99 | 36.59 | 39.58 | 21,553,514 | +4.01(+11.27%) |
Jan 22, 2009 | 35.86 | 37.03 | 35.36 | 35.57 | 16,011,480 | -1.04(-2.84%) |
Jan 21, 2009 | 34.79 | 36.61 | 33.83 | 36.61 | 18,126,560 | +1.82(+5.23%) |
Jan 20, 2009 | 34.40 | 36.40 | 33.98 | 34.79 | 22,993,920 | +0.52(+1.52%) |
Jan 16, 2009 | 34.88 | 35.10 | 32.70 | 34.27 | 0 | +0.79(+2.36%) |
Jan 15, 2009 | 32.00 | 33.67 | 31.00 | 33.48 | 16,505,723 | +1.97(+6.25%) |
Jan 14, 2009 | 31.98 | 33.03 | 31.07 | 31.51 | 14,658,899 | -1.21(-3.70%) |
Jan 13, 2009 | 31.20 | 32.95 | 30.92 | 32.72 | 16,969,020 | +1.58(+5.07%) |
Jan 12, 2009 | 31.75 | 32.18 | 30.82 | 31.14 | 12,877,749 | -1.76(-5.35%) |
Jan 09, 2009 | 32.75 | 33.94 | 31.83 | 32.90 | 14,140,016 | -0.31(-0.93%) |
Jan 08, 2009 | 32.23 | 33.36 | 31.94 | 33.21 | 14,976,438 | +2.00(+6.41%) |
Jan 07, 2009 | 33.47 | 33.47 | 30.79 | 31.21 | 14,927,568 | -2.45(-7.28%) |
Jan 06, 2009 | 34.23 | 34.70 | 33.19 | 33.66 | 23,016,320 | -0.69(-2.01%) |
Jan 05, 2009 | 34.38 | 35.25 | 33.87 | 34.35 | 16,672,249 | -1.63(-4.53%) |
Jan 02, 2009 | 35.97 | 37.67 | 35.94 | 35.98 | 0 | -0.79(-2.15%) |