Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 34.55 | 34.70 | 34.43 | 34.64 | 1,239,982 | +0.16(+0.47%) |
Jun 29, 2009 | 34.08 | 34.48 | 34.07 | 34.48 | 1,490,579 | +0.43(+1.25%) |
Jun 26, 2009 | 34.04 | 34.06 | 33.80 | 34.05 | 1,141,123 | -0.01(-0.03%) |
Jun 25, 2009 | 33.81 | 34.08 | 33.77 | 34.06 | 1,490,994 | +0.32(+0.95%) |
Jun 24, 2009 | 33.67 | 34.02 | 33.57 | 33.74 | 1,326,395 | +0.17(+0.50%) |
Jun 23, 2009 | 33.40 | 33.78 | 33.40 | 33.57 | 1,339,688 | +0.06(+0.17%) |
Jun 22, 2009 | 33.93 | 33.93 | 33.24 | 33.51 | 2,523,777 | -0.46(-1.36%) |
Jun 19, 2009 | 33.77 | 34.02 | 33.77 | 33.97 | 1,536,954 | +0.03(+0.10%) |
Jun 18, 2009 | 33.48 | 33.98 | 33.48 | 33.94 | 1,763,238 | +0.32(+0.96%) |
Jun 17, 2009 | 33.80 | 34.01 | 33.47 | 33.62 | 2,855,384 | -0.20(-0.58%) |
Jun 16, 2009 | 34.32 | 34.43 | 33.58 | 33.81 | 2,716,363 | -0.33(-0.95%) |
Jun 15, 2009 | 34.61 | 34.64 | 34.10 | 34.14 | 1,321,930 | -0.51(-1.48%) |
Jun 12, 2009 | 34.59 | 34.71 | 34.47 | 34.65 | 1,302,424 | +0.18(+0.52%) |
Jun 11, 2009 | 34.38 | 34.74 | 34.38 | 34.47 | 1,206,686 | +0.08(+0.23%) |
Jun 10, 2009 | 34.45 | 34.55 | 34.21 | 34.39 | 1,465,060 | +0.04(+0.13%) |
Jun 09, 2009 | 34.16 | 34.43 | 34.16 | 34.35 | 1,287,762 | +0.07(+0.19%) |
Jun 08, 2009 | 34.19 | 34.44 | 34.13 | 34.28 | 1,364,696 | +0.06(+0.18%) |
Jun 05, 2009 | 34.32 | 34.32 | 34.03 | 34.22 | 1,621,054 | +0.11(+0.32%) |
Jun 04, 2009 | 33.90 | 34.20 | 33.90 | 34.11 | 1,468,427 | +0.10(+0.31%) |
Jun 03, 2009 | 34.29 | 34.29 | 33.90 | 34.01 | 1,650,106 | -0.20(-0.57%) |
Jun 02, 2009 | 34.18 | 34.21 | 33.86 | 34.21 | 1,800,061 | -0.10(-0.29%) |
Jun 01, 2009 | 33.80 | 34.32 | 33.80 | 34.31 | 2,977,118 | +0.48(+1.43%) |
May 29, 2009 | 33.80 | 33.97 | 33.65 | 33.82 | 1,429,534 | +0.25(+0.74%) |
May 28, 2009 | 33.67 | 33.76 | 33.45 | 33.57 | 1,343,701 | +0.12(+0.35%) |
May 27, 2009 | 33.61 | 33.68 | 33.45 | 33.45 | 1,742,779 | +0.06(+0.18%) |
May 26, 2009 | 33.38 | 33.58 | 33.19 | 33.39 | 1,967,739 | -0.09(-0.26%) |
May 22, 2009 | 33.17 | 33.63 | 33.04 | 33.48 | 1,754,186 | +0.46(+1.38%) |
May 21, 2009 | 33.32 | 33.43 | 33.02 | 33.02 | 2,933,478 | -0.43(-1.29%) |
May 20, 2009 | 33.07 | 33.54 | 33.04 | 33.45 | 2,665,832 | +0.49(+1.48%) |
May 19, 2009 | 32.79 | 33.08 | 32.53 | 32.97 | 2,077,495 | +0.22(+0.66%) |
May 18, 2009 | 32.30 | 32.78 | 32.23 | 32.75 | 1,912,226 | +0.68(+2.13%) |
May 15, 2009 | 32.52 | 32.54 | 31.76 | 32.07 | 2,317,568 | -0.46(-1.40%) |
May 14, 2009 | 32.81 | 32.86 | 32.32 | 32.52 | 2,223,575 | -0.35(-1.06%) |
May 13, 2009 | 33.23 | 33.25 | 32.81 | 32.87 | 2,574,375 | -0.43(-1.30%) |
May 12, 2009 | 33.02 | 33.31 | 32.89 | 33.31 | 1,570,153 | +0.13(+0.39%) |
May 11, 2009 | 33.27 | 33.36 | 32.77 | 33.18 | 1,221,979 | -0.17(-0.52%) |
May 08, 2009 | 33.21 | 33.50 | 33.12 | 33.35 | 3,166,040 | +0.74(+2.27%) |
May 07, 2009 | 33.70 | 33.75 | 32.50 | 32.61 | 3,559,189 | -0.70(-2.10%) |
May 06, 2009 | 33.17 | 33.37 | 32.83 | 33.31 | 1,699,587 | +0.27(+0.83%) |
May 05, 2009 | 32.76 | 33.04 | 32.74 | 33.04 | 1,840,551 | +0.28(+0.87%) |
May 04, 2009 | 32.98 | 33.00 | 32.59 | 32.75 | 2,401,194 | -0.08(-0.24%) |
May 01, 2009 | 32.92 | 33.06 | 32.42 | 32.83 | 1,402,429 | -0.31(-0.93%) |
Apr 30, 2009 | 33.16 | 33.24 | 32.83 | 33.14 | 2,116,077 | +0.26(+0.78%) |
Apr 29, 2009 | 32.59 | 32.94 | 32.53 | 32.89 | 2,687,522 | +0.60(+1.86%) |
Apr 28, 2009 | 32.11 | 32.53 | 31.87 | 32.29 | 1,058,938 | +0.07(+0.22%) |
Apr 27, 2009 | 32.24 | 32.38 | 32.07 | 32.22 | 1,871,847 | -0.26(-0.79%) |
Apr 24, 2009 | 32.15 | 32.52 | 32.03 | 32.47 | 1,202,291 | +0.50(+1.55%) |
Apr 23, 2009 | 32.03 | 32.16 | 31.84 | 31.98 | 1,613,729 | -0.03(-0.11%) |
Apr 22, 2009 | 31.73 | 32.22 | 31.34 | 32.01 | 1,645,915 | +0.07(+0.23%) |
Apr 21, 2009 | 31.46 | 32.07 | 31.08 | 31.94 | 1,616,355 | +0.43(+1.38%) |
Apr 20, 2009 | 32.43 | 32.57 | 31.45 | 31.50 | 2,308,462 | -1.19(-3.65%) |
Apr 17, 2009 | 32.11 | 32.92 | 31.94 | 32.70 | 1,571,752 | +0.70(+2.19%) |
Apr 16, 2009 | 31.59 | 32.30 | 31.58 | 32.00 | 2,553,333 | +0.50(+1.59%) |
Apr 15, 2009 | 31.38 | 31.50 | 31.14 | 31.50 | 1,154,393 | +0.26(+0.85%) |
Apr 14, 2009 | 31.39 | 31.39 | 31.07 | 31.23 | 1,419,818 | -0.16(-0.51%) |
Apr 13, 2009 | 31.05 | 31.49 | 30.85 | 31.39 | 1,845,200 | -0.02(-0.07%) |
Apr 09, 2009 | 30.85 | 31.53 | 30.85 | 31.42 | 2,586,063 | +0.87(+2.85%) |
Apr 08, 2009 | 29.90 | 30.68 | 29.90 | 30.55 | 1,660,524 | +0.36(+1.18%) |
Apr 07, 2009 | 30.46 | 30.46 | 30.03 | 30.19 | 1,058,229 | -0.35(-1.15%) |
Apr 06, 2009 | 30.47 | 30.80 | 30.18 | 30.54 | 1,491,721 | -0.10(-0.33%) |
Apr 03, 2009 | 30.29 | 30.76 | 30.20 | 30.64 | 3,119,544 | +0.43(+1.41%) |
Apr 02, 2009 | 29.57 | 30.26 | 29.29 | 30.22 | 3,382,046 | +1.06(+3.64%) |