Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 28.90 | 29.07 | 28.12 | 28.58 | 3,354,291 | -0.33(-1.15%) |
Jun 29, 2009 | 28.72 | 29.11 | 28.63 | 28.91 | 2,508,273 | +0.58(+2.05%) |
Jun 26, 2009 | 28.31 | 28.48 | 27.91 | 28.33 | 3,664,714 | +0.09(+0.34%) |
Jun 25, 2009 | 27.62 | 28.31 | 27.53 | 28.24 | 3,638,440 | +0.22(+0.77%) |
Jun 24, 2009 | 28.26 | 28.60 | 27.88 | 28.02 | 2,806,231 | -0.02(-0.07%) |
Jun 23, 2009 | 28.06 | 28.38 | 27.71 | 28.04 | 3,029,110 | +0.51(+1.84%) |
Jun 22, 2009 | 27.85 | 27.89 | 27.50 | 27.53 | 5,566,212 | -1.07(-3.74%) |
Jun 19, 2009 | 28.88 | 28.89 | 28.45 | 28.60 | 3,761,479 | +0.09(+0.33%) |
Jun 18, 2009 | 28.40 | 28.92 | 28.27 | 28.51 | 3,211,948 | -0.03(-0.11%) |
Jun 17, 2009 | 28.48 | 28.65 | 28.06 | 28.54 | 4,429,380 | -0.08(-0.29%) |
Jun 16, 2009 | 29.21 | 29.43 | 28.59 | 28.63 | 3,687,024 | -0.23(-0.79%) |
Jun 15, 2009 | 29.19 | 29.25 | 28.46 | 28.85 | 5,157,495 | -1.30(-4.32%) |
Jun 12, 2009 | 30.06 | 30.19 | 29.81 | 30.15 | 2,859,867 | -0.66(-2.15%) |
Jun 11, 2009 | 30.51 | 31.23 | 30.51 | 30.82 | 3,292,135 | +0.11(+0.36%) |
Jun 10, 2009 | 31.18 | 31.19 | 30.27 | 30.71 | 4,781,467 | +0.01(+0.02%) |
Jun 09, 2009 | 30.61 | 30.92 | 30.29 | 30.70 | 2,478,268 | +0.32(+1.04%) |
Jun 08, 2009 | 30.16 | 30.54 | 29.94 | 30.39 | 2,941,955 | -0.18(-0.60%) |
Jun 05, 2009 | 31.14 | 31.17 | 30.40 | 30.57 | 3,735,438 | -0.33(-1.07%) |
Jun 04, 2009 | 30.79 | 31.01 | 30.58 | 30.90 | 3,285,359 | +0.63(+2.07%) |
Jun 03, 2009 | 30.66 | 30.72 | 29.90 | 30.27 | 4,672,972 | -1.21(-3.85%) |
Jun 02, 2009 | 30.92 | 31.58 | 30.82 | 31.49 | 4,905,776 | +0.15(+0.47%) |
Jun 01, 2009 | 31.25 | 31.58 | 31.09 | 31.34 | 4,036,423 | +0.96(+3.16%) |
May 29, 2009 | 30.53 | 30.77 | 29.84 | 30.38 | 4,901,436 | +0.81(+2.74%) |
May 28, 2009 | 29.52 | 29.79 | 28.97 | 29.57 | 4,057,000 | +0.53(+1.83%) |
May 27, 2009 | 29.44 | 29.65 | 28.95 | 29.04 | 2,979,393 | -0.50(-1.68%) |
May 26, 2009 | 28.32 | 29.58 | 28.29 | 29.53 | 7,327,659 | +0.54(+1.85%) |
May 22, 2009 | 29.33 | 29.36 | 28.93 | 28.99 | 2,740,414 | -0.07(-0.25%) |
May 21, 2009 | 28.93 | 29.14 | 28.62 | 29.07 | 4,539,064 | -0.41(-1.39%) |
May 20, 2009 | 29.59 | 30.05 | 29.39 | 29.48 | 4,412,465 | +0.35(+1.21%) |
May 19, 2009 | 29.12 | 29.38 | 28.80 | 29.13 | 4,507,971 | +0.00(+0.00%) |
May 18, 2009 | 28.20 | 29.15 | 28.20 | 29.13 | 4,690,521 | +1.21(+4.32%) |
May 15, 2009 | 27.87 | 28.37 | 27.72 | 27.92 | 3,055,189 | -0.35(-1.23%) |
May 14, 2009 | 27.99 | 28.45 | 27.82 | 28.27 | 4,343,447 | -0.94(-3.21%) |
May 13, 2009 | 29.60 | 29.70 | 28.95 | 29.21 | 6,896,199 | -0.51(-1.70%) |
May 12, 2009 | 29.66 | 29.77 | 29.17 | 29.71 | 5,246,532 | +0.56(+1.93%) |
May 11, 2009 | 28.91 | 29.28 | 28.78 | 29.15 | 4,125,086 | -0.44(-1.50%) |
May 08, 2009 | 29.34 | 29.75 | 29.09 | 29.59 | 5,888,520 | +1.23(+4.35%) |
May 07, 2009 | 28.96 | 29.07 | 28.04 | 28.36 | 5,077,448 | +0.17(+0.62%) |
May 06, 2009 | 28.09 | 28.31 | 27.74 | 28.18 | 4,352,647 | +0.52(+1.89%) |
May 05, 2009 | 27.70 | 27.81 | 27.30 | 27.66 | 2,641,282 | -0.26(-0.94%) |
May 04, 2009 | 26.99 | 27.93 | 26.98 | 27.92 | 5,140,517 | +0.78(+2.87%) |
May 01, 2009 | 26.55 | 27.19 | 26.42 | 27.14 | 3,412,494 | +0.94(+3.60%) |
Apr 30, 2009 | 26.84 | 27.17 | 26.06 | 26.20 | 7,399,430 | -0.65(-2.41%) |
Apr 29, 2009 | 26.49 | 27.10 | 26.42 | 26.85 | 4,941,813 | +0.43(+1.62%) |
Apr 28, 2009 | 26.15 | 26.71 | 26.01 | 26.42 | 3,655,482 | +0.25(+0.97%) |
Apr 27, 2009 | 26.07 | 26.55 | 25.97 | 26.17 | 5,504,128 | -0.63(-2.34%) |
Apr 24, 2009 | 26.80 | 26.99 | 26.57 | 26.80 | 7,017,620 | +1.22(+4.76%) |
Apr 23, 2009 | 25.28 | 25.61 | 24.97 | 25.58 | 5,516,316 | +1.32(+5.45%) |
Apr 22, 2009 | 24.28 | 24.77 | 24.18 | 24.26 | 5,361,312 | -0.26(-1.07%) |
Apr 21, 2009 | 23.78 | 24.62 | 23.72 | 24.52 | 6,465,131 | +0.68(+2.85%) |
Apr 20, 2009 | 24.49 | 24.51 | 23.84 | 23.84 | 5,999,205 | -1.05(-4.23%) |
Apr 17, 2009 | 25.15 | 25.27 | 24.62 | 24.89 | 6,972,940 | -0.21(-0.82%) |
Apr 16, 2009 | 25.09 | 25.27 | 24.76 | 25.10 | 6,129,730 | -0.22(-0.85%) |
Apr 15, 2009 | 24.94 | 25.32 | 24.87 | 25.32 | 5,724,085 | -0.08(-0.33%) |
Apr 14, 2009 | 25.23 | 25.55 | 25.16 | 25.40 | 5,232,171 | -0.69(-2.65%) |
Apr 13, 2009 | 25.48 | 26.22 | 25.48 | 26.09 | 3,553,630 | +0.11(+0.41%) |
Apr 09, 2009 | 25.83 | 25.99 | 25.62 | 25.99 | 4,996,807 | +0.27(+1.07%) |
Apr 08, 2009 | 25.43 | 25.89 | 25.14 | 25.71 | 5,541,469 | +0.18(+0.72%) |
Apr 07, 2009 | 25.55 | 25.66 | 25.27 | 25.53 | 5,251,268 | -0.66(-2.54%) |
Apr 06, 2009 | 26.05 | 26.38 | 25.84 | 26.19 | 5,409,088 | -0.90(-3.31%) |
Apr 03, 2009 | 26.80 | 27.16 | 26.43 | 27.09 | 5,241,046 | -0.40(-1.46%) |
Apr 02, 2009 | 26.93 | 27.80 | 26.86 | 27.49 | 6,328,690 | +1.40(+5.35%) |