Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 36.58 | 36.74 | 35.80 | 36.29 | 389,813 | -0.11(-0.29%) |
Jun 29, 2009 | 36.09 | 36.45 | 35.88 | 36.40 | 157,257 | +0.50(+1.38%) |
Jun 26, 2009 | 35.95 | 36.06 | 35.73 | 35.90 | 194,428 | -0.15(-0.41%) |
Jun 25, 2009 | 35.52 | 36.17 | 35.44 | 36.05 | 385,875 | +0.60(+1.68%) |
Jun 24, 2009 | 35.42 | 36.27 | 35.19 | 35.45 | 386,186 | -0.12(-0.33%) |
Jun 23, 2009 | 35.97 | 35.97 | 35.39 | 35.57 | 470,171 | -0.33(-0.92%) |
Jun 22, 2009 | 35.84 | 36.21 | 35.75 | 35.90 | 334,448 | -0.09(-0.26%) |
Jun 19, 2009 | 36.65 | 36.68 | 35.95 | 35.99 | 393,292 | -0.58(-1.58%) |
Jun 18, 2009 | 35.70 | 36.57 | 35.70 | 36.57 | 346,182 | +0.78(+2.19%) |
Jun 17, 2009 | 35.63 | 35.99 | 35.45 | 35.79 | 448,858 | +0.11(+0.31%) |
Jun 16, 2009 | 36.01 | 36.09 | 35.46 | 35.68 | 393,400 | -0.20(-0.55%) |
Jun 15, 2009 | 36.38 | 36.39 | 35.52 | 35.88 | 339,539 | -0.76(-2.09%) |
Jun 12, 2009 | 36.27 | 36.78 | 35.68 | 36.64 | 459,286 | +0.50(+1.37%) |
Jun 11, 2009 | 35.53 | 36.52 | 35.49 | 36.14 | 483,997 | +0.77(+2.18%) |
Jun 10, 2009 | 35.11 | 35.50 | 34.99 | 35.37 | 448,353 | +0.46(+1.32%) |
Jun 09, 2009 | 35.14 | 35.26 | 34.85 | 34.91 | 351,667 | -0.16(-0.44%) |
Jun 08, 2009 | 35.02 | 35.36 | 34.68 | 35.07 | 527,724 | -0.25(-0.70%) |
Jun 05, 2009 | 35.49 | 35.75 | 34.94 | 35.32 | 888,471 | +0.10(+0.28%) |
Jun 04, 2009 | 35.01 | 35.27 | 34.96 | 35.22 | 512,296 | +0.32(+0.93%) |
Jun 03, 2009 | 35.42 | 35.55 | 34.53 | 34.90 | 209,267 | -0.66(-1.85%) |
Jun 02, 2009 | 35.85 | 36.03 | 35.53 | 35.55 | 356,904 | -0.33(-0.91%) |
Jun 01, 2009 | 35.29 | 35.99 | 34.93 | 35.88 | 277,409 | +1.09(+3.12%) |
May 29, 2009 | 34.54 | 34.83 | 34.20 | 34.80 | 231,641 | +0.35(+1.03%) |
May 28, 2009 | 33.90 | 34.60 | 33.88 | 34.44 | 277,786 | +0.62(+1.84%) |
May 27, 2009 | 34.53 | 34.53 | 33.76 | 33.82 | 198,843 | -0.60(-1.75%) |
May 26, 2009 | 33.57 | 34.42 | 33.17 | 34.42 | 408,207 | +0.94(+2.82%) |
May 22, 2009 | 33.31 | 33.76 | 33.24 | 33.48 | 320,870 | +0.17(+0.52%) |
May 21, 2009 | 33.38 | 33.50 | 33.10 | 33.31 | 352,966 | -0.34(-1.02%) |
May 20, 2009 | 34.28 | 34.38 | 33.63 | 33.65 | 492,421 | -0.51(-1.49%) |
May 19, 2009 | 33.74 | 34.34 | 33.61 | 34.16 | 319,567 | +0.58(+1.74%) |
May 18, 2009 | 33.67 | 33.81 | 33.23 | 33.57 | 249,589 | -0.02(-0.07%) |
May 15, 2009 | 34.09 | 34.10 | 33.23 | 33.60 | 362,904 | -0.68(-1.99%) |
May 14, 2009 | 34.50 | 34.63 | 33.94 | 34.28 | 288,820 | -0.11(-0.31%) |
May 13, 2009 | 35.03 | 35.16 | 34.34 | 34.39 | 297,273 | -0.79(-2.24%) |
May 12, 2009 | 35.40 | 35.44 | 35.03 | 35.17 | 283,573 | -0.06(-0.18%) |
May 11, 2009 | 34.99 | 35.48 | 34.99 | 35.24 | 444,880 | -0.13(-0.37%) |
May 08, 2009 | 35.07 | 35.95 | 35.03 | 35.37 | 277,834 | +0.58(+1.68%) |
May 07, 2009 | 34.71 | 34.97 | 34.58 | 34.78 | 287,886 | +0.17(+0.50%) |
May 06, 2009 | 34.90 | 34.90 | 34.41 | 34.61 | 614,792 | -0.06(-0.18%) |
May 05, 2009 | 34.70 | 34.81 | 34.32 | 34.67 | 405,343 | -0.14(-0.39%) |
May 04, 2009 | 34.43 | 34.81 | 34.19 | 34.81 | 362,300 | +0.57(+1.65%) |
May 01, 2009 | 33.84 | 34.24 | 33.55 | 34.24 | 462,340 | +0.70(+2.07%) |
Apr 30, 2009 | 33.79 | 34.03 | 33.24 | 33.55 | 424,944 | +0.05(+0.15%) |
Apr 29, 2009 | 33.25 | 33.77 | 33.25 | 33.50 | 240,141 | +0.30(+0.90%) |
Apr 28, 2009 | 32.98 | 33.54 | 32.91 | 33.20 | 396,311 | +0.10(+0.30%) |
Apr 27, 2009 | 32.42 | 33.39 | 32.32 | 33.10 | 167,642 | +0.32(+0.99%) |
Apr 24, 2009 | 32.91 | 33.11 | 32.57 | 32.78 | 365,213 | -0.08(-0.25%) |
Apr 23, 2009 | 33.07 | 33.07 | 32.59 | 32.86 | 299,879 | +0.06(+0.19%) |
Apr 22, 2009 | 33.03 | 33.23 | 32.67 | 32.80 | 446,767 | -0.35(-1.07%) |
Apr 21, 2009 | 33.11 | 33.36 | 32.99 | 33.15 | 359,451 | +0.11(+0.34%) |
Apr 20, 2009 | 33.21 | 33.39 | 32.99 | 33.04 | 148,876 | -0.45(-1.35%) |
Apr 17, 2009 | 33.64 | 33.66 | 33.29 | 33.49 | 233,512 | +0.07(+0.22%) |
Apr 16, 2009 | 33.26 | 33.63 | 33.15 | 33.42 | 241,066 | +0.14(+0.43%) |
Apr 15, 2009 | 32.83 | 33.31 | 32.82 | 33.27 | 271,679 | +0.41(+1.25%) |
Apr 14, 2009 | 32.96 | 33.12 | 32.76 | 32.86 | 300,628 | -0.47(-1.40%) |
Apr 13, 2009 | 33.70 | 33.74 | 33.08 | 33.33 | 187,083 | -0.41(-1.21%) |
Apr 09, 2009 | 34.39 | 34.62 | 33.40 | 33.74 | 167,854 | +0.08(+0.24%) |
Apr 08, 2009 | 33.34 | 33.73 | 33.14 | 33.66 | 335,741 | +0.43(+1.29%) |
Apr 07, 2009 | 33.04 | 33.63 | 32.86 | 33.23 | 189,779 | -0.19(-0.56%) |
Apr 06, 2009 | 33.67 | 33.92 | 33.30 | 33.42 | 118,797 | -0.35(-1.03%) |
Apr 03, 2009 | 33.63 | 33.88 | 33.47 | 33.76 | 116,471 | +0.19(+0.57%) |
Apr 02, 2009 | 33.80 | 33.99 | 33.11 | 33.57 | 118,742 | +0.45(+1.37%) |