Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 39.86 | 40.03 | 39.11 | 39.31 | 71,234,960 | -0.31(-0.77%) |
Mar 30, 2009 | 39.57 | 39.74 | 39.01 | 39.62 | 55,794,796 | -1.50(-3.65%) |
Mar 26, 2009 | 40.80 | 41.27 | 40.31 | 41.12 | 65,357,568 | +0.62(+1.53%) |
Mar 25, 2009 | 40.24 | 41.09 | 39.70 | 40.50 | 63,637,824 | +0.45(+1.12%) |
Mar 24, 2009 | 40.18 | 40.81 | 39.92 | 40.05 | 55,628,776 | -0.66(-1.63%) |
Mar 23, 2009 | 39.78 | 40.89 | 39.60 | 40.72 | 89,637,656 | +2.56(+6.72%) |
Mar 20, 2009 | 39.63 | 40.09 | 37.91 | 38.15 | 116,510,320 | -1.57(-3.95%) |
Mar 19, 2009 | 40.64 | 40.66 | 39.22 | 39.72 | 66,846,260 | -0.21(-0.52%) |
Mar 18, 2009 | 39.55 | 40.41 | 38.60 | 39.93 | 72,558,472 | +0.05(+0.12%) |
Mar 17, 2009 | 38.57 | 39.93 | 38.31 | 39.89 | 53,418,560 | +1.22(+3.17%) |
Mar 16, 2009 | 38.70 | 39.39 | 38.43 | 38.66 | 58,189,268 | -0.13(-0.34%) |
Mar 13, 2009 | 38.91 | 39.04 | 38.32 | 38.80 | 0 | +0.03(+0.07%) |
Mar 12, 2009 | 38.11 | 38.96 | 37.94 | 38.77 | 70,032,640 | +0.80(+2.10%) |
Mar 11, 2009 | 38.90 | 39.23 | 37.73 | 37.97 | 64,899,328 | -0.94(-2.40%) |
Mar 10, 2009 | 37.87 | 38.96 | 37.72 | 38.91 | 89,504,984 | +1.63(+4.37%) |
Mar 09, 2009 | 36.30 | 38.09 | 36.30 | 37.28 | 74,009,368 | +0.31(+0.84%) |
Mar 06, 2009 | 36.36 | 37.29 | 35.71 | 36.97 | 0 | +1.05(+2.91%) |
Mar 05, 2009 | 37.05 | 37.28 | 35.87 | 35.92 | 87,034,672 | -2.00(-5.27%) |
Mar 04, 2009 | 37.85 | 38.41 | 37.40 | 37.92 | 89,234,984 | +0.15(+0.40%) |
Mar 02, 2009 | 38.68 | 38.93 | 37.68 | 37.77 | 94,969,936 | -1.43(-3.65%) |
Feb 27, 2009 | 40.29 | 40.54 | 39.20 | 39.20 | 0 | -1.81(-4.41%) |
Feb 26, 2009 | 41.43 | 42.42 | 40.91 | 41.01 | 64,458,588 | -0.59(-1.42%) |
Feb 25, 2009 | 41.22 | 42.43 | 40.70 | 41.60 | 96,083,928 | -0.02(-0.06%) |
Feb 24, 2009 | 40.25 | 41.73 | 40.21 | 41.62 | 84,681,576 | +1.61(+4.03%) |
Feb 23, 2009 | 41.71 | 42.03 | 39.87 | 40.01 | 69,833,304 | -1.11(-2.71%) |
Feb 20, 2009 | 40.95 | 41.69 | 40.53 | 41.12 | 74,157,104 | -0.54(-1.29%) |
Feb 19, 2009 | 41.49 | 42.12 | 41.43 | 41.66 | 54,101,232 | +0.13(+0.31%) |
Feb 18, 2009 | 41.28 | 41.90 | 41.15 | 41.53 | 59,463,720 | +0.38(+0.93%) |
Feb 17, 2009 | 41.98 | 42.09 | 41.08 | 41.15 | 72,478,760 | -1.91(-4.44%) |
Feb 13, 2009 | 43.29 | 43.63 | 42.98 | 43.06 | 52,637,428 | -0.36(-0.84%) |
Feb 12, 2009 | 42.47 | 43.44 | 41.97 | 43.43 | 74,236,232 | +0.37(+0.86%) |
Feb 11, 2009 | 44.23 | 44.32 | 42.50 | 43.06 | 82,969,712 | -0.90(-2.05%) |
Feb 10, 2009 | 45.77 | 45.95 | 43.70 | 43.96 | 75,931,528 | -1.93(-4.20%) |
Feb 09, 2009 | 46.41 | 46.47 | 45.43 | 45.88 | 48,090,468 | -0.50(-1.07%) |
Feb 06, 2009 | 45.50 | 46.47 | 45.43 | 46.38 | 63,058,324 | +0.32(+0.70%) |
Feb 05, 2009 | 44.78 | 46.14 | 44.12 | 46.06 | 68,591,360 | +1.22(+2.73%) |
Feb 04, 2009 | 45.35 | 45.54 | 44.48 | 44.83 | 51,278,344 | -0.27(-0.59%) |
Feb 03, 2009 | 44.37 | 45.40 | 44.26 | 45.10 | 68,544,384 | +0.83(+1.86%) |
Feb 02, 2009 | 43.91 | 44.52 | 43.68 | 44.27 | 62,553,912 | +0.12(+0.27%) |
Jan 30, 2009 | 45.17 | 45.54 | 43.88 | 44.15 | 0 | -0.30(-0.68%) |
Jan 29, 2009 | 44.79 | 45.03 | 44.25 | 44.45 | 67,459,712 | -1.30(-2.84%) |
Jan 28, 2009 | 45.82 | 45.95 | 44.53 | 45.75 | 78,564,632 | +0.19(+0.42%) |
Jan 27, 2009 | 45.19 | 45.86 | 44.81 | 45.56 | 66,704,652 | +0.18(+0.41%) |
Jan 26, 2009 | 45.42 | 46.28 | 44.96 | 45.38 | 74,064,640 | +0.32(+0.72%) |
Jan 23, 2009 | 44.11 | 45.49 | 43.75 | 45.05 | 79,718,968 | -0.11(-0.24%) |
Jan 22, 2009 | 44.85 | 45.56 | 44.22 | 45.16 | 69,631,912 | -0.59(-1.30%) |
Jan 21, 2009 | 44.02 | 45.83 | 43.88 | 45.76 | 75,033,400 | +1.71(+3.89%) |
Jan 20, 2009 | 44.50 | 45.39 | 43.88 | 44.04 | 74,203,544 | -1.04(-2.32%) |
Jan 16, 2009 | 44.81 | 45.29 | 44.18 | 45.09 | 78,864,424 | +0.83(+1.88%) |
Jan 15, 2009 | 43.13 | 44.28 | 42.73 | 44.26 | 96,291,800 | +0.90(+2.08%) |
Jan 14, 2009 | 44.48 | 44.63 | 42.91 | 43.36 | 83,347,240 | -1.63(-3.62%) |
Jan 13, 2009 | 44.14 | 45.23 | 44.14 | 44.98 | 81,613,456 | +0.80(+1.80%) |
Jan 12, 2009 | 44.19 | 44.75 | 43.88 | 44.19 | 66,016,416 | -0.59(-1.33%) |
Jan 09, 2009 | 45.54 | 45.75 | 44.67 | 44.78 | 56,922,360 | -0.88(-1.92%) |
Jan 08, 2009 | 44.98 | 45.94 | 44.97 | 45.66 | 53,377,468 | +0.48(+1.07%) |
Jan 07, 2009 | 45.75 | 46.29 | 44.78 | 45.17 | 61,225,532 | -1.18(-2.55%) |
Jan 06, 2009 | 47.42 | 47.76 | 45.97 | 46.36 | 72,696,008 | -0.77(-1.63%) |
Jan 05, 2009 | 46.92 | 47.58 | 46.58 | 47.13 | 75,105,856 | -0.01(-0.01%) |
Jan 02, 2009 | 46.22 | 47.40 | 45.55 | 47.13 | 62,056,168 | +1.04(+2.27%) |