Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 35.43 | 35.58 | 35.02 | 35.14 | 2,678,485 | -0.23(-0.66%) |
Jun 29, 2009 | 35.45 | 35.59 | 34.77 | 35.37 | 3,328,873 | +0.12(+0.34%) |
Jun 26, 2009 | 35.10 | 35.66 | 34.95 | 35.25 | 3,316,522 | -0.05(-0.13%) |
Jun 25, 2009 | 34.58 | 35.30 | 34.52 | 35.30 | 3,291,730 | +1.01(+2.95%) |
Jun 24, 2009 | 34.40 | 34.83 | 34.16 | 34.28 | 4,563,852 | +0.22(+0.64%) |
Jun 23, 2009 | 34.48 | 34.69 | 34.01 | 34.07 | 2,714,610 | -0.39(-1.12%) |
Jun 22, 2009 | 35.38 | 35.39 | 34.27 | 34.45 | 2,359,937 | -1.13(-3.16%) |
Jun 19, 2009 | 35.87 | 35.95 | 35.36 | 35.58 | 2,395,306 | +0.08(+0.21%) |
Jun 18, 2009 | 35.16 | 35.61 | 34.88 | 35.50 | 1,764,280 | +0.17(+0.49%) |
Jun 17, 2009 | 35.03 | 35.65 | 34.72 | 35.33 | 1,976,986 | +0.22(+0.62%) |
Jun 16, 2009 | 35.90 | 36.07 | 34.94 | 35.11 | 2,747,480 | -0.63(-1.75%) |
Jun 15, 2009 | 36.19 | 36.25 | 35.28 | 35.73 | 2,586,550 | -0.88(-2.41%) |
Jun 12, 2009 | 36.32 | 36.72 | 36.05 | 36.62 | 1,747,141 | +0.06(+0.17%) |
Jun 11, 2009 | 36.66 | 37.15 | 36.52 | 36.56 | 2,646,794 | -0.05(-0.14%) |
Jun 10, 2009 | 37.30 | 37.30 | 35.96 | 36.61 | 1,856,297 | -0.26(-0.70%) |
Jun 09, 2009 | 37.05 | 37.21 | 36.75 | 36.87 | 1,767,715 | +0.08(+0.21%) |
Jun 08, 2009 | 36.78 | 37.37 | 36.53 | 36.79 | 1,793,169 | -0.36(-0.98%) |
Jun 05, 2009 | 37.63 | 37.76 | 36.90 | 37.15 | 2,564,403 | -0.10(-0.26%) |
Jun 04, 2009 | 36.93 | 37.38 | 36.50 | 37.25 | 3,234,580 | +0.54(+1.46%) |
Jun 03, 2009 | 36.75 | 36.84 | 36.28 | 36.72 | 3,175,979 | -0.23(-0.63%) |
Jun 02, 2009 | 36.55 | 37.22 | 36.32 | 36.95 | 2,463,678 | +0.33(+0.89%) |
Jun 01, 2009 | 36.06 | 36.84 | 35.84 | 36.62 | 2,582,650 | +1.43(+4.07%) |
May 29, 2009 | 34.79 | 35.21 | 34.47 | 35.19 | 3,387,020 | +0.66(+1.90%) |
May 28, 2009 | 34.90 | 35.01 | 33.79 | 34.53 | 1,921,665 | +0.13(+0.37%) |
May 27, 2009 | 35.31 | 35.58 | 34.41 | 34.41 | 3,621,545 | -1.16(-3.25%) |
May 26, 2009 | 33.39 | 35.56 | 33.39 | 35.56 | 3,373,743 | +1.63(+4.81%) |
May 22, 2009 | 34.39 | 34.44 | 33.79 | 33.93 | 2,640,468 | -0.19(-0.55%) |
May 21, 2009 | 34.14 | 34.44 | 33.58 | 34.12 | 3,597,506 | -0.53(-1.53%) |
May 20, 2009 | 35.38 | 35.96 | 34.51 | 34.65 | 2,670,434 | -0.48(-1.35%) |
May 19, 2009 | 35.23 | 35.49 | 34.74 | 35.12 | 1,970,071 | -0.15(-0.43%) |
May 18, 2009 | 34.35 | 35.36 | 34.21 | 35.27 | 1,842,124 | +1.31(+3.87%) |
May 15, 2009 | 34.03 | 34.42 | 33.52 | 33.96 | 1,650,555 | -0.14(-0.42%) |
May 14, 2009 | 33.60 | 34.74 | 33.44 | 34.10 | 1,710,779 | +0.56(+1.65%) |
May 13, 2009 | 34.62 | 34.79 | 33.54 | 33.55 | 4,037,827 | -1.70(-4.81%) |
May 12, 2009 | 36.26 | 36.27 | 34.69 | 35.24 | 2,153,943 | -0.93(-2.57%) |
May 11, 2009 | 35.97 | 36.24 | 35.68 | 36.17 | 1,837,255 | -0.48(-1.30%) |
May 08, 2009 | 35.72 | 36.73 | 35.48 | 36.65 | 2,096,441 | +1.46(+4.14%) |
May 07, 2009 | 36.47 | 36.61 | 34.81 | 35.19 | 2,323,107 | -0.80(-2.22%) |
May 06, 2009 | 36.01 | 36.27 | 35.17 | 35.99 | 2,717,463 | +0.42(+1.19%) |
May 05, 2009 | 35.82 | 35.92 | 35.18 | 35.57 | 2,191,196 | -0.42(-1.15%) |
May 04, 2009 | 34.78 | 36.01 | 34.65 | 35.98 | 1,953,297 | +1.57(+4.56%) |
May 01, 2009 | 34.47 | 34.84 | 34.21 | 34.41 | 2,334,123 | +0.04(+0.11%) |
Apr 30, 2009 | 35.41 | 35.60 | 34.37 | 34.37 | 4,133,108 | -0.32(-0.91%) |
Apr 29, 2009 | 33.85 | 35.12 | 33.70 | 34.69 | 2,324,239 | +1.27(+3.80%) |
Apr 28, 2009 | 32.86 | 34.10 | 32.80 | 33.42 | 3,306,062 | +0.15(+0.45%) |
Apr 27, 2009 | 33.35 | 33.86 | 32.96 | 33.27 | 2,678,361 | -0.54(-1.59%) |
Apr 24, 2009 | 33.54 | 34.39 | 33.18 | 33.81 | 2,558,066 | +0.60(+1.82%) |
Apr 23, 2009 | 33.35 | 33.49 | 32.53 | 33.20 | 2,533,580 | -0.08(-0.23%) |
Apr 22, 2009 | 32.92 | 34.25 | 32.72 | 33.28 | 2,882,150 | -0.17(-0.52%) |
Apr 21, 2009 | 31.78 | 33.54 | 31.75 | 33.45 | 2,551,234 | +1.53(+4.80%) |
Apr 20, 2009 | 33.52 | 33.52 | 31.92 | 31.92 | 2,380,607 | -2.14(-6.27%) |
Apr 17, 2009 | 33.92 | 34.49 | 33.41 | 34.06 | 2,186,468 | +0.32(+0.94%) |
Apr 16, 2009 | 33.30 | 34.10 | 32.59 | 33.74 | 2,452,856 | +0.85(+2.59%) |
Apr 15, 2009 | 31.82 | 33.01 | 31.80 | 32.89 | 3,028,700 | +0.85(+2.66%) |
Apr 14, 2009 | 32.88 | 33.17 | 32.03 | 32.03 | 3,798,845 | -1.37(-4.09%) |
Apr 13, 2009 | 32.99 | 33.70 | 32.59 | 33.40 | 4,556,176 | +0.02(+0.05%) |
Apr 09, 2009 | 32.25 | 33.39 | 32.07 | 33.39 | 4,569,067 | +2.08(+6.66%) |
Apr 08, 2009 | 30.95 | 31.38 | 30.67 | 31.30 | 2,210,173 | +0.55(+1.79%) |
Apr 07, 2009 | 31.34 | 31.67 | 30.62 | 30.75 | 3,429,028 | -1.14(-3.58%) |
Apr 06, 2009 | 32.02 | 32.15 | 31.32 | 31.89 | 2,354,783 | -0.53(-1.63%) |
Apr 03, 2009 | 31.84 | 32.47 | 31.53 | 32.42 | 2,891,289 | +0.45(+1.42%) |
Apr 02, 2009 | 31.26 | 32.31 | 31.05 | 31.97 | 3,731,141 | +1.76(+5.83%) |