Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 39.98 | 40.04 | 39.28 | 39.67 | 123,985 | -0.35(-0.88%) |
Jun 29, 2009 | 39.84 | 40.10 | 39.58 | 40.02 | 244,719 | +0.35(+0.89%) |
Jun 26, 2009 | 39.51 | 39.84 | 39.43 | 39.67 | 206,012 | +0.08(+0.20%) |
Jun 25, 2009 | 38.91 | 39.70 | 38.91 | 39.59 | 141,868 | +0.67(+1.72%) |
Jun 24, 2009 | 39.19 | 39.65 | 38.79 | 38.92 | 542,900 | +0.07(+0.18%) |
Jun 23, 2009 | 38.71 | 39.09 | 38.48 | 38.85 | 174,023 | -0.04(-0.11%) |
Jun 22, 2009 | 39.40 | 39.53 | 38.82 | 38.90 | 613,100 | -1.25(-3.12%) |
Jun 19, 2009 | 40.24 | 40.33 | 39.99 | 40.15 | 135,829 | +0.52(+1.32%) |
Jun 18, 2009 | 39.53 | 40.06 | 39.41 | 39.63 | 209,389 | -0.16(-0.41%) |
Jun 17, 2009 | 39.71 | 40.01 | 39.23 | 39.79 | 118,586 | +0.19(+0.48%) |
Jun 16, 2009 | 40.36 | 40.36 | 39.57 | 39.60 | 606,013 | -0.38(-0.95%) |
Jun 15, 2009 | 40.87 | 40.87 | 39.66 | 39.98 | 237,472 | -1.34(-3.24%) |
Jun 12, 2009 | 41.16 | 41.44 | 40.90 | 41.32 | 117,537 | -0.23(-0.56%) |
Jun 11, 2009 | 41.29 | 41.88 | 41.17 | 41.55 | 139,077 | +0.73(+1.79%) |
Jun 10, 2009 | 41.40 | 41.40 | 40.34 | 40.82 | 176,278 | +0.08(+0.19%) |
Jun 09, 2009 | 40.49 | 40.93 | 40.32 | 40.74 | 150,471 | +0.45(+1.11%) |
Jun 08, 2009 | 39.94 | 40.49 | 39.77 | 40.30 | 336,697 | -0.07(-0.17%) |
Jun 05, 2009 | 41.02 | 41.02 | 40.16 | 40.37 | 132,510 | -0.49(-1.20%) |
Jun 04, 2009 | 40.76 | 40.98 | 40.49 | 40.85 | 123,324 | +0.16(+0.40%) |
Jun 03, 2009 | 41.15 | 41.30 | 40.28 | 40.69 | 162,189 | -1.18(-2.81%) |
Jun 02, 2009 | 41.38 | 41.93 | 41.29 | 41.87 | 331,536 | +0.42(+1.02%) |
Jun 01, 2009 | 40.97 | 41.69 | 40.97 | 41.45 | 112,419 | +0.88(+2.16%) |
May 29, 2009 | 40.46 | 40.57 | 40.09 | 40.57 | 135,261 | +0.75(+1.88%) |
May 28, 2009 | 39.84 | 39.99 | 39.20 | 39.82 | 190,057 | +0.32(+0.80%) |
May 27, 2009 | 40.09 | 40.23 | 39.31 | 39.51 | 304,559 | -0.72(-1.79%) |
May 26, 2009 | 39.02 | 40.37 | 39.02 | 40.23 | 175,124 | +0.85(+2.16%) |
May 22, 2009 | 39.75 | 39.77 | 39.36 | 39.38 | 147,672 | +0.07(+0.17%) |
May 21, 2009 | 39.15 | 39.44 | 38.94 | 39.31 | 222,785 | -0.16(-0.41%) |
May 20, 2009 | 39.64 | 40.14 | 39.44 | 39.47 | 133,472 | +0.21(+0.53%) |
May 19, 2009 | 39.13 | 39.54 | 39.00 | 39.27 | 159,254 | +0.19(+0.48%) |
May 18, 2009 | 38.38 | 39.09 | 38.28 | 39.08 | 106,256 | +1.35(+3.57%) |
May 15, 2009 | 38.25 | 38.44 | 37.61 | 37.73 | 120,205 | -0.45(-1.17%) |
May 14, 2009 | 37.74 | 38.44 | 37.66 | 38.18 | 96,105 | +0.43(+1.14%) |
May 13, 2009 | 38.10 | 38.14 | 37.59 | 37.75 | 165,692 | -0.99(-2.55%) |
May 12, 2009 | 38.74 | 38.89 | 38.23 | 38.73 | 159,239 | +0.58(+1.51%) |
May 11, 2009 | 38.46 | 38.48 | 38.10 | 38.16 | 73,272 | -1.00(-2.54%) |
May 08, 2009 | 38.42 | 39.17 | 38.17 | 39.15 | 105,258 | +1.58(+4.21%) |
May 07, 2009 | 38.42 | 38.46 | 37.32 | 37.57 | 337,342 | -0.54(-1.42%) |
May 06, 2009 | 38.03 | 38.26 | 37.45 | 38.12 | 238,474 | +0.77(+2.07%) |
May 05, 2009 | 37.37 | 37.56 | 37.03 | 37.34 | 133,340 | -0.45(-1.18%) |
May 04, 2009 | 36.48 | 37.81 | 36.48 | 37.79 | 248,396 | +1.56(+4.31%) |
May 01, 2009 | 36.01 | 36.31 | 35.80 | 36.23 | 133,869 | +0.46(+1.30%) |
Apr 30, 2009 | 36.24 | 36.43 | 35.57 | 35.76 | 212,237 | -0.09(-0.24%) |
Apr 29, 2009 | 35.48 | 36.16 | 35.41 | 35.85 | 162,088 | +0.91(+2.61%) |
Apr 28, 2009 | 34.59 | 35.27 | 34.59 | 34.94 | 140,751 | -0.25(-0.71%) |
Apr 27, 2009 | 35.12 | 35.67 | 34.98 | 35.19 | 132,015 | -0.44(-1.23%) |
Apr 24, 2009 | 35.62 | 35.90 | 35.38 | 35.62 | 510,847 | +0.47(+1.34%) |
Apr 23, 2009 | 34.67 | 35.17 | 34.45 | 35.15 | 91,381 | +0.92(+2.68%) |
Apr 22, 2009 | 34.04 | 34.83 | 33.88 | 34.23 | 353,026 | -0.48(-1.39%) |
Apr 21, 2009 | 33.73 | 34.74 | 33.61 | 34.71 | 234,234 | +0.92(+2.72%) |
Apr 20, 2009 | 34.20 | 34.34 | 33.71 | 33.80 | 259,839 | -1.24(-3.53%) |
Apr 17, 2009 | 35.10 | 35.30 | 34.90 | 35.03 | 420,855 | -0.28(-0.80%) |
Apr 16, 2009 | 35.20 | 35.51 | 34.83 | 35.32 | 251,427 | +0.32(+0.91%) |
Apr 15, 2009 | 34.37 | 35.11 | 34.33 | 35.00 | 474,321 | +0.51(+1.47%) |
Apr 14, 2009 | 34.60 | 34.92 | 34.42 | 34.49 | 620,589 | -0.46(-1.30%) |
Apr 13, 2009 | 34.56 | 35.14 | 34.29 | 34.95 | 353,843 | +0.30(+0.87%) |
Apr 09, 2009 | 34.60 | 34.69 | 34.22 | 34.65 | 301,842 | +0.70(+2.05%) |
Apr 08, 2009 | 33.91 | 34.28 | 33.62 | 33.95 | 107,214 | +0.22(+0.66%) |
Apr 07, 2009 | 34.04 | 34.14 | 33.62 | 33.73 | 131,088 | -0.63(-1.83%) |
Apr 06, 2009 | 34.35 | 34.49 | 33.96 | 34.35 | 156,068 | -0.75(-2.13%) |
Apr 03, 2009 | 34.98 | 35.10 | 34.51 | 35.10 | 197,368 | +0.06(+0.17%) |
Apr 02, 2009 | 34.87 | 35.66 | 34.71 | 35.04 | 162,932 | +1.24(+3.66%) |