Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 36.78 | 37.50 | 35.97 | 36.44 | 4,425,994 | -0.34(-0.92%) |
Jun 29, 2009 | 37.54 | 37.65 | 36.63 | 36.78 | 3,747,735 | -0.10(-0.27%) |
Jun 26, 2009 | 36.18 | 37.19 | 36.18 | 36.88 | 7,746,197 | +0.32(+0.88%) |
Jun 25, 2009 | 36.07 | 36.85 | 35.99 | 36.56 | 5,603,238 | +0.60(+1.67%) |
Jun 24, 2009 | 36.82 | 36.99 | 35.80 | 35.96 | 4,863,083 | -0.44(-1.21%) |
Jun 23, 2009 | 36.17 | 36.89 | 35.68 | 36.40 | 4,551,663 | +0.66(+1.85%) |
Jun 22, 2009 | 36.75 | 36.78 | 35.71 | 35.74 | 6,602,459 | -1.95(-5.17%) |
Jun 19, 2009 | 38.51 | 38.55 | 37.12 | 37.69 | 5,547,300 | -0.23(-0.61%) |
Jun 18, 2009 | 38.25 | 38.93 | 37.68 | 37.92 | 3,684,655 | -0.23(-0.60%) |
Jun 17, 2009 | 39.25 | 39.35 | 37.83 | 38.15 | 5,726,356 | -1.44(-3.64%) |
Jun 16, 2009 | 41.19 | 41.48 | 39.31 | 39.59 | 5,286,903 | -0.75(-1.86%) |
Jun 15, 2009 | 41.11 | 41.11 | 39.80 | 40.34 | 3,159,900 | -1.38(-3.31%) |
Jun 12, 2009 | 41.75 | 41.88 | 41.17 | 41.72 | 3,882,310 | -0.61(-1.44%) |
Jun 11, 2009 | 40.88 | 43.00 | 40.84 | 42.33 | 5,000,394 | +1.68(+4.13%) |
Jun 10, 2009 | 40.44 | 40.99 | 39.94 | 40.65 | 4,694,513 | +1.01(+2.55%) |
Jun 09, 2009 | 39.92 | 40.27 | 39.06 | 39.64 | 3,971,694 | +0.97(+2.51%) |
Jun 08, 2009 | 38.48 | 38.99 | 37.59 | 38.67 | 4,280,880 | -0.46(-1.18%) |
Jun 05, 2009 | 40.61 | 40.91 | 38.54 | 39.13 | 4,165,731 | -0.94(-2.35%) |
Jun 04, 2009 | 39.51 | 40.31 | 39.27 | 40.07 | 3,534,742 | +1.13(+2.90%) |
Jun 03, 2009 | 39.82 | 40.01 | 38.17 | 38.94 | 4,022,460 | -1.72(-4.23%) |
Jun 02, 2009 | 40.95 | 41.07 | 39.97 | 40.66 | 4,878,388 | -0.27(-0.66%) |
Jun 01, 2009 | 40.12 | 41.42 | 39.95 | 40.93 | 5,601,521 | +1.87(+4.79%) |
May 29, 2009 | 38.09 | 39.12 | 38.00 | 39.06 | 5,520,460 | +1.52(+4.05%) |
May 28, 2009 | 36.89 | 37.98 | 36.01 | 37.54 | 4,656,562 | +1.22(+3.36%) |
May 27, 2009 | 37.13 | 37.55 | 36.27 | 36.32 | 3,211,722 | -0.56(-1.52%) |
May 26, 2009 | 35.44 | 37.06 | 34.84 | 36.88 | 4,080,482 | +1.02(+2.84%) |
May 22, 2009 | 36.10 | 36.54 | 35.46 | 35.86 | 2,687,953 | +0.40(+1.13%) |
May 21, 2009 | 36.28 | 36.29 | 34.86 | 35.46 | 4,041,900 | -1.75(-4.70%) |
May 20, 2009 | 37.41 | 38.62 | 37.06 | 37.21 | 4,454,790 | +0.32(+0.87%) |
May 19, 2009 | 37.13 | 37.39 | 36.11 | 36.89 | 4,559,633 | -0.31(-0.83%) |
May 18, 2009 | 35.95 | 37.27 | 35.90 | 37.20 | 3,857,926 | +1.88(+5.32%) |
May 15, 2009 | 35.72 | 36.54 | 35.05 | 35.32 | 4,385,639 | -0.63(-1.75%) |
May 14, 2009 | 35.79 | 36.50 | 35.66 | 35.95 | 4,443,605 | -0.47(-1.29%) |
May 13, 2009 | 37.09 | 37.59 | 36.15 | 36.42 | 6,022,565 | -1.28(-3.40%) |
May 12, 2009 | 38.29 | 38.29 | 36.78 | 37.70 | 4,173,649 | +0.09(+0.24%) |
May 11, 2009 | 38.64 | 38.65 | 37.24 | 37.61 | 3,218,333 | -1.59(-4.06%) |
May 08, 2009 | 38.63 | 39.28 | 38.05 | 39.20 | 5,681,538 | +1.08(+2.83%) |
May 07, 2009 | 40.30 | 40.65 | 37.39 | 38.12 | 5,107,814 | -1.24(-3.15%) |
May 06, 2009 | 39.70 | 40.00 | 38.61 | 39.36 | 4,200,175 | +1.11(+2.90%) |
May 05, 2009 | 38.55 | 39.50 | 37.43 | 38.25 | 4,858,157 | -0.13(-0.34%) |
May 04, 2009 | 37.25 | 38.50 | 37.16 | 38.38 | 5,309,081 | +1.47(+3.98%) |
May 01, 2009 | 35.96 | 37.33 | 35.43 | 36.91 | 5,041,344 | +1.33(+3.74%) |
Apr 30, 2009 | 37.06 | 37.08 | 35.04 | 35.58 | 6,216,295 | -1.37(-3.71%) |
Apr 29, 2009 | 35.00 | 37.56 | 34.53 | 36.95 | 6,930,499 | +3.01(+8.87%) |
Apr 28, 2009 | 34.10 | 34.61 | 33.43 | 33.94 | 3,289,541 | -0.55(-1.59%) |
Apr 27, 2009 | 34.58 | 35.25 | 33.90 | 34.49 | 4,221,858 | -0.97(-2.74%) |
Apr 24, 2009 | 34.37 | 35.68 | 34.25 | 35.46 | 5,032,524 | +1.88(+5.60%) |
Apr 23, 2009 | 33.66 | 34.31 | 32.61 | 33.58 | 4,537,466 | +0.06(+0.18%) |
Apr 22, 2009 | 32.35 | 34.69 | 31.93 | 33.52 | 5,402,302 | +0.83(+2.54%) |
Apr 21, 2009 | 30.71 | 32.73 | 30.46 | 32.69 | 5,037,820 | +1.60(+5.15%) |
Apr 20, 2009 | 32.22 | 32.59 | 30.96 | 31.09 | 3,605,417 | -2.15(-6.47%) |
Apr 17, 2009 | 33.11 | 33.51 | 32.39 | 33.24 | 4,194,775 | +0.27(+0.82%) |
Apr 16, 2009 | 31.57 | 33.35 | 31.17 | 32.97 | 5,137,331 | +1.66(+5.30%) |
Apr 15, 2009 | 30.61 | 31.61 | 30.60 | 31.31 | 3,487,747 | +0.53(+1.72%) |
Apr 14, 2009 | 30.44 | 31.75 | 29.90 | 30.78 | 6,073,729 | +0.03(+0.10%) |
Apr 13, 2009 | 30.26 | 31.05 | 29.41 | 30.75 | 3,768,090 | -0.22(-0.71%) |
Apr 09, 2009 | 30.75 | 30.97 | 29.99 | 30.97 | 4,256,646 | +1.22(+4.10%) |
Apr 08, 2009 | 29.26 | 29.90 | 28.15 | 29.75 | 4,554,545 | +0.53(+1.81%) |
Apr 07, 2009 | 29.74 | 29.98 | 29.03 | 29.22 | 3,296,721 | -1.15(-3.79%) |
Apr 06, 2009 | 30.82 | 31.05 | 29.80 | 30.37 | 5,116,684 | -1.13(-3.59%) |
Apr 03, 2009 | 29.85 | 31.87 | 29.81 | 31.50 | 6,272,544 | +1.57(+5.25%) |
Apr 02, 2009 | 30.26 | 31.10 | 29.74 | 29.93 | 5,656,710 | +1.20(+4.18%) |