Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 41.38 | 41.38 | 40.62 | 40.92 | 2,569,338 | -0.37(-0.91%) |
Jun 29, 2009 | 40.45 | 41.40 | 40.38 | 41.30 | 2,660,999 | +0.95(+2.36%) |
Jun 26, 2009 | 40.82 | 40.92 | 40.32 | 40.35 | 5,680,493 | -0.57(-1.39%) |
Jun 25, 2009 | 40.59 | 41.19 | 40.31 | 40.92 | 4,456,382 | +1.04(+2.61%) |
Jun 24, 2009 | 40.18 | 40.55 | 39.48 | 39.88 | 2,165,291 | -0.12(-0.30%) |
Jun 23, 2009 | 40.45 | 40.45 | 39.80 | 40.00 | 1,919,738 | -0.51(-1.25%) |
Jun 22, 2009 | 40.53 | 40.93 | 40.13 | 40.51 | 2,551,155 | -0.07(-0.18%) |
Jun 19, 2009 | 41.29 | 41.59 | 40.53 | 40.58 | 4,946,808 | -0.68(-1.65%) |
Jun 18, 2009 | 40.56 | 41.40 | 40.34 | 41.26 | 2,290,113 | +1.02(+2.55%) |
Jun 17, 2009 | 40.24 | 40.70 | 39.76 | 40.24 | 2,037,651 | -0.14(-0.34%) |
Jun 16, 2009 | 40.25 | 40.85 | 40.09 | 40.37 | 2,853,648 | -0.41(-1.02%) |
Jun 15, 2009 | 40.90 | 41.08 | 39.82 | 40.79 | 1,905,645 | -0.51(-1.25%) |
Jun 12, 2009 | 40.03 | 41.53 | 39.57 | 41.30 | 3,032,538 | +1.18(+2.93%) |
Jun 11, 2009 | 39.29 | 40.70 | 39.12 | 40.13 | 2,636,367 | +0.79(+2.01%) |
Jun 10, 2009 | 38.80 | 39.52 | 38.80 | 39.33 | 2,034,973 | +0.55(+1.43%) |
Jun 09, 2009 | 38.96 | 39.34 | 38.56 | 38.78 | 2,427,109 | -0.02(-0.05%) |
Jun 08, 2009 | 39.08 | 39.24 | 38.49 | 38.80 | 2,283,233 | -0.35(-0.90%) |
Jun 05, 2009 | 39.53 | 39.92 | 38.89 | 39.15 | 1,945,616 | -0.14(-0.36%) |
Jun 04, 2009 | 39.41 | 39.52 | 39.03 | 39.30 | 1,762,877 | +0.16(+0.40%) |
Jun 03, 2009 | 39.87 | 40.00 | 38.72 | 39.14 | 2,124,066 | -0.76(-1.91%) |
Jun 02, 2009 | 40.47 | 40.86 | 39.68 | 39.90 | 2,693,241 | -0.64(-1.59%) |
Jun 01, 2009 | 39.80 | 40.61 | 39.56 | 40.54 | 2,967,112 | +1.15(+2.92%) |
May 29, 2009 | 39.13 | 39.55 | 38.70 | 39.39 | 1,991,880 | +0.50(+1.28%) |
May 28, 2009 | 38.32 | 39.05 | 38.10 | 38.90 | 2,264,820 | +0.62(+1.61%) |
May 27, 2009 | 38.93 | 39.01 | 38.13 | 38.28 | 1,890,449 | -0.65(-1.67%) |
May 26, 2009 | 38.23 | 38.93 | 37.58 | 38.93 | 2,205,270 | +0.61(+1.60%) |
May 22, 2009 | 38.06 | 38.64 | 38.03 | 38.32 | 2,735,942 | +0.25(+0.67%) |
May 21, 2009 | 39.00 | 39.05 | 37.88 | 38.06 | 3,572,386 | -1.05(-2.67%) |
May 20, 2009 | 39.80 | 40.18 | 39.01 | 39.11 | 4,142,853 | -0.35(-0.90%) |
May 19, 2009 | 38.73 | 39.86 | 38.73 | 39.46 | 3,815,529 | +0.64(+1.65%) |
May 18, 2009 | 39.03 | 39.10 | 37.88 | 38.82 | 4,123,775 | +0.06(+0.16%) |
May 15, 2009 | 38.61 | 39.03 | 38.30 | 38.76 | 6,427,563 | -0.08(-0.20%) |
May 14, 2009 | 39.09 | 39.26 | 38.04 | 38.84 | 4,208,690 | -0.13(-0.33%) |
May 13, 2009 | 39.07 | 39.85 | 38.71 | 38.96 | 6,940,215 | -0.26(-0.67%) |
May 12, 2009 | 39.20 | 39.34 | 38.56 | 39.23 | 4,049,410 | +0.45(+1.17%) |
May 11, 2009 | 39.27 | 39.27 | 38.28 | 38.77 | 3,625,566 | -0.66(-1.67%) |
May 08, 2009 | 39.67 | 40.37 | 39.21 | 39.43 | 4,424,342 | +0.06(+0.16%) |
May 07, 2009 | 38.93 | 39.48 | 38.56 | 39.37 | 4,304,656 | +0.79(+2.04%) |
May 06, 2009 | 38.19 | 38.61 | 37.87 | 38.58 | 4,016,658 | +0.69(+1.83%) |
May 05, 2009 | 37.39 | 38.03 | 37.19 | 37.89 | 4,969,490 | +0.37(+0.98%) |
May 04, 2009 | 36.95 | 37.52 | 36.95 | 37.52 | 7,329,775 | +2.21(+6.25%) |
May 01, 2009 | 34.26 | 35.32 | 34.17 | 35.32 | 9,837,531 | +1.12(+3.29%) |
Apr 30, 2009 | 34.63 | 34.71 | 33.75 | 34.19 | 4,267,930 | -0.14(-0.40%) |
Apr 29, 2009 | 34.22 | 34.53 | 33.89 | 34.33 | 2,804,789 | +0.40(+1.17%) |
Apr 28, 2009 | 34.07 | 34.22 | 33.71 | 33.93 | 4,611,529 | -0.22(-0.63%) |
Apr 27, 2009 | 34.10 | 34.56 | 33.76 | 34.15 | 5,929,405 | +0.36(+1.08%) |
Apr 24, 2009 | 34.40 | 34.56 | 33.52 | 33.79 | 3,226,762 | -0.44(-1.30%) |
Apr 23, 2009 | 34.40 | 34.43 | 33.83 | 34.23 | 2,970,010 | -0.10(-0.29%) |
Apr 22, 2009 | 34.62 | 34.74 | 34.23 | 34.33 | 2,697,344 | -0.53(-1.51%) |
Apr 21, 2009 | 35.32 | 35.45 | 34.80 | 34.86 | 2,960,864 | -0.31(-0.89%) |
Apr 20, 2009 | 35.58 | 35.92 | 35.15 | 35.17 | 2,371,281 | -0.83(-2.30%) |
Apr 17, 2009 | 35.44 | 36.11 | 35.10 | 36.00 | 2,957,871 | +0.71(+2.00%) |
Apr 16, 2009 | 34.67 | 35.45 | 34.23 | 35.29 | 4,235,676 | +0.74(+2.14%) |
Apr 15, 2009 | 33.76 | 34.60 | 33.76 | 34.55 | 2,704,715 | +0.78(+2.30%) |
Apr 14, 2009 | 33.73 | 34.21 | 33.46 | 33.78 | 2,451,876 | -0.24(-0.71%) |
Apr 13, 2009 | 34.73 | 34.79 | 33.88 | 34.02 | 3,649,689 | -0.74(-2.13%) |
Apr 09, 2009 | 36.39 | 36.44 | 34.63 | 34.76 | 4,487,869 | -1.00(-2.79%) |
Apr 08, 2009 | 36.00 | 36.00 | 35.06 | 35.76 | 3,033,635 | -0.06(-0.18%) |
Apr 07, 2009 | 35.52 | 36.42 | 35.39 | 35.82 | 2,587,520 | -0.20(-0.56%) |
Apr 06, 2009 | 36.16 | 36.54 | 35.78 | 36.02 | 1,973,604 | -0.52(-1.43%) |
Apr 03, 2009 | 36.71 | 36.94 | 36.20 | 36.54 | 2,251,826 | -0.22(-0.60%) |
Apr 02, 2009 | 36.82 | 37.20 | 36.03 | 36.76 | 2,438,825 | +0.50(+1.37%) |