Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 28.72 | 29.37 | 28.32 | 28.81 | 4,805,973 | -0.21(-0.73%) |
Jun 29, 2009 | 29.03 | 29.41 | 28.77 | 29.02 | 3,297,719 | +0.46(+1.62%) |
Jun 26, 2009 | 28.74 | 29.04 | 28.42 | 28.56 | 9,651,017 | -0.28(-0.96%) |
Jun 25, 2009 | 27.99 | 28.88 | 27.96 | 28.83 | 4,637,667 | +0.82(+2.91%) |
Jun 24, 2009 | 27.52 | 28.37 | 27.37 | 28.02 | 6,200,962 | +0.70(+2.56%) |
Jun 23, 2009 | 27.28 | 27.61 | 26.76 | 27.32 | 3,558,520 | +0.43(+1.60%) |
Jun 22, 2009 | 28.60 | 28.62 | 26.69 | 26.89 | 5,027,281 | -2.25(-7.73%) |
Jun 19, 2009 | 29.53 | 29.59 | 28.98 | 29.14 | 3,891,508 | +0.00(+0.00%) |
Jun 18, 2009 | 29.39 | 29.78 | 28.98 | 29.14 | 3,866,246 | -0.25(-0.85%) |
Jun 17, 2009 | 29.94 | 29.97 | 29.04 | 29.39 | 3,555,658 | -0.67(-2.24%) |
Jun 16, 2009 | 31.17 | 31.26 | 29.95 | 30.06 | 3,038,016 | -0.63(-2.04%) |
Jun 15, 2009 | 31.35 | 31.41 | 30.26 | 30.69 | 4,843,390 | -1.24(-3.87%) |
Jun 12, 2009 | 31.68 | 31.98 | 31.17 | 31.92 | 2,488,076 | -0.15(-0.48%) |
Jun 11, 2009 | 31.82 | 32.78 | 31.64 | 32.08 | 3,795,510 | +0.49(+1.56%) |
Jun 10, 2009 | 31.93 | 32.32 | 31.03 | 31.58 | 2,679,716 | +0.17(+0.54%) |
Jun 09, 2009 | 31.65 | 31.87 | 30.99 | 31.41 | 3,310,429 | +0.37(+1.20%) |
Jun 08, 2009 | 30.56 | 31.23 | 30.43 | 31.04 | 3,286,467 | -0.24(-0.78%) |
Jun 05, 2009 | 31.46 | 31.73 | 30.60 | 31.29 | 4,218,868 | +0.21(+0.68%) |
Jun 04, 2009 | 30.60 | 31.28 | 30.26 | 31.08 | 2,940,123 | +1.13(+3.79%) |
Jun 03, 2009 | 30.76 | 30.76 | 29.51 | 29.94 | 3,998,674 | -1.33(-4.24%) |
Jun 02, 2009 | 31.54 | 31.74 | 31.06 | 31.27 | 3,600,005 | -0.51(-1.62%) |
Jun 01, 2009 | 31.98 | 32.37 | 31.55 | 31.78 | 3,881,909 | +0.49(+1.56%) |
May 29, 2009 | 31.05 | 31.42 | 30.63 | 31.29 | 3,893,535 | +0.91(+3.00%) |
May 28, 2009 | 30.12 | 30.57 | 29.51 | 30.38 | 5,284,647 | +0.59(+1.98%) |
May 27, 2009 | 30.36 | 30.64 | 29.74 | 29.79 | 3,136,017 | -0.27(-0.88%) |
May 26, 2009 | 28.92 | 30.07 | 28.52 | 30.06 | 4,067,254 | +0.80(+2.74%) |
May 22, 2009 | 29.62 | 29.62 | 29.13 | 29.26 | 2,302,369 | +0.02(+0.05%) |
May 21, 2009 | 29.78 | 29.80 | 28.67 | 29.24 | 3,431,608 | -1.08(-3.57%) |
May 20, 2009 | 30.39 | 31.37 | 30.20 | 30.32 | 4,872,253 | +0.55(+1.85%) |
May 19, 2009 | 29.69 | 30.11 | 29.42 | 29.77 | 4,485,356 | +0.21(+0.72%) |
May 18, 2009 | 28.23 | 29.56 | 28.23 | 29.56 | 4,173,078 | +1.81(+6.52%) |
May 15, 2009 | 28.48 | 28.78 | 27.54 | 27.75 | 3,899,054 | -0.99(-3.43%) |
May 14, 2009 | 28.48 | 28.96 | 28.00 | 28.74 | 4,316,672 | +0.24(+0.84%) |
May 13, 2009 | 29.02 | 29.33 | 28.30 | 28.50 | 4,319,538 | -1.02(-3.45%) |
May 12, 2009 | 29.60 | 29.78 | 29.17 | 29.52 | 4,978,354 | +0.48(+1.64%) |
May 11, 2009 | 29.12 | 29.25 | 28.68 | 29.04 | 4,040,607 | -0.68(-2.30%) |
May 08, 2009 | 28.30 | 30.04 | 28.30 | 29.72 | 4,158,948 | +1.32(+4.65%) |
May 07, 2009 | 29.02 | 29.90 | 28.16 | 28.40 | 5,783,241 | -0.95(-3.23%) |
May 06, 2009 | 28.00 | 29.39 | 27.62 | 29.35 | 4,788,568 | +1.92(+7.00%) |
May 05, 2009 | 27.85 | 28.19 | 26.84 | 27.43 | 2,904,270 | -0.75(-2.67%) |
May 04, 2009 | 27.81 | 28.21 | 27.77 | 28.19 | 4,273,077 | +1.96(+7.46%) |
May 01, 2009 | 25.41 | 26.38 | 25.26 | 26.23 | 2,674,866 | +0.93(+3.67%) |
Apr 30, 2009 | 25.42 | 26.02 | 24.88 | 25.30 | 3,354,772 | -0.05(-0.19%) |
Apr 29, 2009 | 24.63 | 25.49 | 24.61 | 25.35 | 2,862,471 | +0.94(+3.87%) |
Apr 28, 2009 | 24.24 | 24.71 | 24.02 | 24.40 | 1,710,304 | -0.19(-0.75%) |
Apr 27, 2009 | 24.45 | 24.99 | 24.21 | 24.59 | 2,562,738 | -0.36(-1.45%) |
Apr 24, 2009 | 24.41 | 25.09 | 24.41 | 24.95 | 3,015,724 | +0.74(+3.04%) |
Apr 23, 2009 | 23.86 | 24.30 | 23.64 | 24.21 | 2,925,792 | +0.51(+2.15%) |
Apr 22, 2009 | 23.74 | 24.22 | 23.45 | 23.70 | 2,353,967 | -0.20(-0.84%) |
Apr 21, 2009 | 23.09 | 24.07 | 23.04 | 23.91 | 2,723,084 | +0.61(+2.62%) |
Apr 20, 2009 | 24.52 | 24.56 | 23.25 | 23.30 | 3,387,925 | -1.78(-7.11%) |
Apr 17, 2009 | 25.36 | 25.70 | 24.84 | 25.08 | 3,181,224 | -0.05(-0.19%) |
Apr 16, 2009 | 25.35 | 25.38 | 24.86 | 25.13 | 2,499,080 | +0.21(+0.83%) |
Apr 15, 2009 | 25.04 | 25.40 | 24.39 | 24.92 | 2,877,196 | -0.20(-0.78%) |
Apr 14, 2009 | 24.92 | 25.66 | 24.92 | 25.11 | 2,446,698 | -0.10(-0.38%) |
Apr 13, 2009 | 24.98 | 25.48 | 24.55 | 25.21 | 3,184,669 | -0.26(-1.02%) |
Apr 09, 2009 | 25.93 | 25.93 | 25.08 | 25.47 | 2,693,582 | +0.67(+2.72%) |
Apr 08, 2009 | 24.38 | 24.92 | 23.74 | 24.80 | 2,525,220 | +0.55(+2.27%) |
Apr 07, 2009 | 24.81 | 24.84 | 24.21 | 24.25 | 2,480,545 | -1.11(-4.37%) |
Apr 06, 2009 | 25.54 | 25.54 | 24.72 | 25.35 | 3,101,401 | -0.57(-2.19%) |
Apr 03, 2009 | 25.41 | 26.29 | 25.23 | 25.92 | 3,408,682 | +0.22(+0.87%) |
Apr 02, 2009 | 25.10 | 26.22 | 25.10 | 25.70 | 3,845,709 | +1.45(+5.97%) |