Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 48.11 | 48.77 | 47.43 | 47.84 | 3,881,044 | -0.49(-1.01%) |
Jun 29, 2009 | 47.92 | 48.54 | 46.77 | 48.33 | 3,773,791 | +0.30(+0.62%) |
Jun 26, 2009 | 47.95 | 48.08 | 47.27 | 48.03 | 3,263,080 | +0.06(+0.13%) |
Jun 25, 2009 | 47.34 | 47.98 | 46.51 | 47.97 | 3,664,869 | +0.94(+2.00%) |
Jun 24, 2009 | 46.72 | 47.29 | 46.53 | 47.03 | 3,892,104 | +0.19(+0.41%) |
Jun 23, 2009 | 46.43 | 47.78 | 46.40 | 46.84 | 4,477,868 | +0.38(+0.82%) |
Jun 22, 2009 | 46.50 | 46.86 | 46.02 | 46.46 | 4,597,950 | -0.48(-1.02%) |
Jun 19, 2009 | 46.45 | 47.93 | 46.42 | 46.94 | 6,787,730 | +0.73(+1.58%) |
Jun 18, 2009 | 45.20 | 46.39 | 44.87 | 46.21 | 5,285,472 | +1.27(+2.83%) |
Jun 17, 2009 | 42.98 | 45.75 | 42.98 | 44.94 | 7,256,471 | +1.82(+4.22%) |
Jun 16, 2009 | 42.59 | 43.31 | 42.13 | 43.12 | 5,113,286 | +0.89(+2.11%) |
Jun 15, 2009 | 42.62 | 43.00 | 42.00 | 42.23 | 3,088,304 | -1.00(-2.31%) |
Jun 12, 2009 | 43.64 | 43.64 | 42.68 | 43.23 | 3,608,868 | -0.09(-0.21%) |
Jun 11, 2009 | 43.31 | 43.70 | 42.48 | 43.32 | 4,943,507 | +0.09(+0.21%) |
Jun 10, 2009 | 44.36 | 44.55 | 42.69 | 43.23 | 5,061,569 | -1.02(-2.31%) |
Jun 09, 2009 | 44.38 | 44.68 | 43.67 | 44.25 | 3,170,621 | +0.24(+0.55%) |
Jun 08, 2009 | 44.20 | 45.29 | 43.74 | 44.01 | 4,227,503 | -0.34(-0.77%) |
Jun 05, 2009 | 45.24 | 45.24 | 43.53 | 44.35 | 4,895,162 | -0.76(-1.68%) |
Jun 04, 2009 | 45.74 | 46.08 | 44.50 | 45.11 | 4,616,392 | -0.17(-0.38%) |
Jun 03, 2009 | 44.11 | 45.65 | 44.00 | 45.28 | 4,831,143 | +1.00(+2.26%) |
Jun 02, 2009 | 42.61 | 44.58 | 42.51 | 44.28 | 6,194,178 | +1.68(+3.94%) |
Jun 01, 2009 | 42.41 | 43.00 | 42.12 | 42.60 | 3,633,551 | +0.36(+0.85%) |
May 29, 2009 | 41.50 | 42.24 | 41.00 | 42.24 | 3,657,261 | +0.47(+1.13%) |
May 28, 2009 | 40.82 | 42.17 | 40.82 | 41.77 | 5,500,628 | +0.86(+2.10%) |
May 27, 2009 | 40.50 | 41.44 | 40.02 | 40.91 | 4,755,502 | +0.46(+1.14%) |
May 26, 2009 | 38.90 | 40.60 | 38.55 | 40.45 | 3,781,041 | +1.02(+2.59%) |
May 22, 2009 | 39.86 | 40.16 | 39.36 | 39.43 | 3,015,638 | -0.23(-0.58%) |
May 21, 2009 | 39.80 | 40.30 | 39.34 | 39.66 | 3,506,910 | -0.66(-1.64%) |
May 20, 2009 | 40.38 | 40.75 | 39.82 | 40.32 | 4,116,812 | +0.86(+2.18%) |
May 19, 2009 | 39.65 | 39.84 | 39.07 | 39.46 | 5,048,449 | -0.52(-1.30%) |
May 18, 2009 | 39.93 | 40.00 | 39.03 | 39.98 | 4,795,259 | +0.19(+0.48%) |
May 15, 2009 | 40.10 | 40.71 | 39.42 | 39.79 | 6,069,944 | -0.91(-2.24%) |
May 14, 2009 | 40.00 | 41.50 | 40.00 | 40.70 | 4,509,150 | +0.12(+0.30%) |
May 13, 2009 | 40.81 | 41.69 | 40.08 | 40.58 | 4,422,051 | -1.13(-2.71%) |
May 12, 2009 | 41.59 | 42.06 | 40.66 | 41.71 | 4,373,806 | +0.10(+0.24%) |
May 11, 2009 | 40.40 | 42.76 | 40.40 | 41.61 | 4,845,054 | +0.19(+0.46%) |
May 08, 2009 | 40.17 | 42.54 | 40.10 | 41.42 | 9,082,259 | -0.38(-0.91%) |
May 07, 2009 | 39.47 | 42.07 | 39.35 | 41.80 | 9,254,192 | +2.69(+6.88%) |
May 06, 2009 | 39.63 | 39.75 | 38.50 | 39.11 | 4,833,881 | -0.33(-0.84%) |
May 05, 2009 | 38.92 | 39.93 | 38.88 | 39.44 | 3,778,915 | +0.30(+0.77%) |
May 04, 2009 | 38.64 | 40.10 | 38.50 | 39.14 | 8,037,696 | -0.40(-1.01%) |
May 01, 2009 | 41.85 | 41.94 | 39.25 | 39.54 | 7,818,046 | -3.18(-7.44%) |
Apr 30, 2009 | 43.08 | 43.76 | 41.50 | 42.72 | 8,516,562 | +0.32(+0.75%) |
Apr 29, 2009 | 42.20 | 42.98 | 41.37 | 42.40 | 5,299,272 | +0.66(+1.58%) |
Apr 28, 2009 | 40.91 | 42.20 | 40.48 | 41.74 | 4,693,938 | +0.93(+2.28%) |
Apr 27, 2009 | 39.00 | 41.25 | 39.00 | 40.81 | 5,194,392 | +0.95(+2.38%) |
Apr 24, 2009 | 39.40 | 40.00 | 39.05 | 39.86 | 5,775,688 | +0.41(+1.04%) |
Apr 23, 2009 | 39.87 | 40.25 | 38.93 | 39.45 | 6,191,800 | -0.40(-1.00%) |
Apr 22, 2009 | 39.29 | 40.55 | 39.12 | 39.85 | 7,009,208 | +1.71(+4.48%) |
Apr 21, 2009 | 38.12 | 38.41 | 37.62 | 38.14 | 4,693,457 | +0.13(+0.34%) |
Apr 20, 2009 | 38.01 | 38.68 | 37.75 | 38.01 | 4,733,291 | -0.29(-0.76%) |
Apr 17, 2009 | 38.41 | 38.90 | 37.62 | 38.30 | 6,673,463 | -0.03(-0.08%) |
Apr 16, 2009 | 39.29 | 39.50 | 38.10 | 38.33 | 5,616,097 | -0.37(-0.96%) |
Apr 15, 2009 | 38.79 | 39.09 | 38.22 | 38.70 | 6,516,662 | -0.31(-0.79%) |
Apr 14, 2009 | 40.46 | 40.69 | 38.91 | 39.01 | 7,366,968 | -1.95(-4.76%) |
Apr 13, 2009 | 40.45 | 41.77 | 40.35 | 40.96 | 4,910,120 | +0.16(+0.39%) |
Apr 09, 2009 | 41.25 | 41.48 | 40.50 | 40.80 | 5,048,712 | +0.12(+0.29%) |
Apr 08, 2009 | 40.92 | 41.05 | 40.05 | 40.68 | 5,541,131 | +0.20(+0.49%) |
Apr 07, 2009 | 42.00 | 42.09 | 40.36 | 40.48 | 7,983,311 | -1.83(-4.33%) |
Apr 06, 2009 | 41.29 | 42.43 | 41.29 | 42.31 | 7,342,301 | +0.16(+0.38%) |
Apr 03, 2009 | 41.12 | 42.25 | 40.90 | 42.15 | 10,863,124 | +1.38(+3.38%) |
Apr 02, 2009 | 39.09 | 40.99 | 39.08 | 40.77 | 14,371,505 | +2.30(+5.98%) |