Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 33.60 | 33.82 | 32.10 | 32.25 | 1,867,561 | -1.19(-3.55%) |
Jun 29, 2009 | 33.64 | 33.83 | 33.01 | 33.44 | 1,167,407 | +0.33(+1.01%) |
Jun 26, 2009 | 34.20 | 34.22 | 32.95 | 33.11 | 1,439,849 | -0.72(-2.13%) |
Jun 25, 2009 | 33.10 | 34.08 | 33.02 | 33.83 | 2,385,977 | +1.32(+4.06%) |
Jun 24, 2009 | 32.04 | 32.80 | 31.84 | 32.51 | 2,781,624 | +1.11(+3.53%) |
Jun 23, 2009 | 30.39 | 31.59 | 30.22 | 31.40 | 2,831,059 | +0.90(+2.94%) |
Jun 22, 2009 | 32.00 | 32.40 | 30.37 | 30.50 | 3,142,574 | -3.30(-9.77%) |
Jun 19, 2009 | 32.46 | 33.83 | 32.44 | 33.80 | 3,545,044 | +1.88(+5.90%) |
Jun 18, 2009 | 32.18 | 32.74 | 31.81 | 31.92 | 2,401,087 | -0.52(-1.60%) |
Jun 17, 2009 | 32.11 | 32.71 | 31.25 | 32.44 | 2,249,178 | +0.22(+0.68%) |
Jun 16, 2009 | 32.06 | 33.23 | 31.74 | 32.22 | 2,265,356 | +0.70(+2.24%) |
Jun 15, 2009 | 31.96 | 32.45 | 31.17 | 31.52 | 2,521,897 | -0.80(-2.48%) |
Jun 12, 2009 | 32.99 | 32.99 | 32.18 | 32.32 | 3,154,779 | -1.25(-3.72%) |
Jun 11, 2009 | 33.85 | 34.38 | 33.17 | 33.57 | 2,871,620 | -0.94(-2.73%) |
Jun 10, 2009 | 34.80 | 35.02 | 33.88 | 34.51 | 2,243,230 | -0.06(-0.18%) |
Jun 09, 2009 | 35.11 | 35.44 | 34.15 | 34.57 | 1,695,349 | -0.48(-1.36%) |
Jun 08, 2009 | 33.66 | 35.16 | 33.51 | 35.05 | 2,759,545 | +0.75(+2.18%) |
Jun 05, 2009 | 35.65 | 35.65 | 33.87 | 34.30 | 3,171,236 | -2.38(-6.48%) |
Jun 04, 2009 | 35.77 | 37.23 | 35.30 | 36.68 | 2,604,746 | +1.32(+3.74%) |
Jun 03, 2009 | 36.27 | 36.30 | 34.61 | 35.35 | 3,162,481 | -1.51(-4.11%) |
Jun 02, 2009 | 36.62 | 37.49 | 36.42 | 36.87 | 2,892,758 | +0.33(+0.92%) |
Jun 01, 2009 | 36.79 | 37.77 | 35.95 | 36.53 | 3,959,451 | -0.74(-1.98%) |
May 29, 2009 | 36.83 | 38.01 | 36.51 | 37.27 | 5,480,988 | +1.30(+3.62%) |
May 28, 2009 | 34.40 | 36.09 | 34.40 | 35.97 | 6,208,293 | +2.69(+8.07%) |
May 27, 2009 | 33.95 | 33.98 | 33.13 | 33.29 | 3,367,090 | -0.41(-1.23%) |
May 26, 2009 | 32.75 | 34.23 | 32.49 | 33.70 | 3,216,185 | +0.57(+1.73%) |
May 22, 2009 | 33.82 | 33.85 | 33.03 | 33.13 | 2,575,160 | -0.68(-2.01%) |
May 21, 2009 | 32.62 | 34.15 | 31.91 | 33.80 | 4,449,897 | +1.13(+3.45%) |
May 20, 2009 | 32.25 | 33.20 | 31.85 | 32.68 | 3,717,765 | +1.33(+4.24%) |
May 19, 2009 | 30.76 | 32.01 | 30.56 | 31.35 | 3,267,641 | +0.92(+3.04%) |
May 18, 2009 | 31.75 | 31.84 | 29.94 | 30.42 | 4,778,007 | -1.81(-5.60%) |
May 15, 2009 | 32.74 | 33.99 | 31.74 | 32.23 | 2,140,243 | +0.01(+0.03%) |
May 14, 2009 | 32.21 | 32.48 | 31.00 | 32.22 | 1,865,452 | -0.30(-0.92%) |
May 13, 2009 | 32.84 | 34.24 | 32.32 | 32.52 | 3,035,720 | -0.58(-1.76%) |
May 12, 2009 | 32.50 | 33.22 | 32.21 | 33.10 | 2,606,406 | +1.22(+3.84%) |
May 11, 2009 | 31.55 | 32.18 | 31.13 | 31.88 | 2,060,305 | -0.05(-0.17%) |
May 08, 2009 | 31.65 | 31.96 | 30.91 | 31.93 | 1,984,735 | +0.56(+1.80%) |
May 07, 2009 | 32.43 | 32.43 | 30.35 | 31.37 | 3,313,292 | -0.70(-2.20%) |
May 06, 2009 | 29.93 | 32.10 | 29.88 | 32.07 | 3,649,342 | +3.44(+12.03%) |
May 05, 2009 | 29.26 | 29.31 | 28.36 | 28.63 | 1,473,906 | -0.18(-0.61%) |
May 04, 2009 | 28.05 | 28.91 | 27.82 | 28.80 | 2,030,870 | +1.47(+5.38%) |
May 01, 2009 | 27.47 | 27.77 | 26.99 | 27.33 | 1,381,077 | +0.21(+0.78%) |
Apr 30, 2009 | 27.79 | 27.79 | 26.93 | 27.12 | 2,497,224 | -1.81(-6.24%) |
Apr 29, 2009 | 28.86 | 29.30 | 28.54 | 28.93 | 1,123,211 | +0.62(+2.18%) |
Apr 28, 2009 | 28.43 | 29.00 | 28.14 | 28.31 | 2,035,509 | -0.46(-1.59%) |
Apr 27, 2009 | 28.84 | 29.49 | 28.37 | 28.77 | 1,497,014 | -0.38(-1.30%) |
Apr 24, 2009 | 28.27 | 29.29 | 28.06 | 29.15 | 2,332,654 | +1.34(+4.81%) |
Apr 23, 2009 | 27.32 | 28.39 | 27.12 | 27.81 | 2,386,631 | +0.35(+1.28%) |
Apr 22, 2009 | 26.96 | 27.88 | 26.72 | 27.46 | 1,901,412 | +0.43(+1.60%) |
Apr 21, 2009 | 27.65 | 27.82 | 26.27 | 27.02 | 2,494,801 | +0.33(+1.25%) |
Apr 20, 2009 | 26.48 | 27.24 | 26.43 | 26.69 | 2,585,426 | +0.53(+2.02%) |
Apr 17, 2009 | 27.19 | 27.24 | 25.85 | 26.16 | 3,674,379 | -0.85(-3.16%) |
Apr 16, 2009 | 28.06 | 28.10 | 26.92 | 27.02 | 2,612,746 | -0.51(-1.86%) |
Apr 15, 2009 | 27.32 | 27.83 | 27.25 | 27.53 | 1,689,146 | -0.26(-0.92%) |
Apr 14, 2009 | 28.26 | 28.49 | 27.78 | 27.78 | 2,014,973 | -1.00(-3.46%) |
Apr 13, 2009 | 28.27 | 29.67 | 27.97 | 28.78 | 2,415,585 | +1.31(+4.78%) |
Apr 09, 2009 | 28.31 | 28.72 | 27.31 | 27.46 | 2,282,972 | -1.07(-3.73%) |
Apr 08, 2009 | 29.45 | 29.49 | 28.25 | 28.53 | 2,441,030 | +0.53(+1.89%) |
Apr 07, 2009 | 28.30 | 28.91 | 27.79 | 28.00 | 2,823,018 | +0.71(+2.61%) |
Apr 06, 2009 | 26.96 | 27.49 | 26.21 | 27.29 | 3,811,146 | -0.34(-1.24%) |
Apr 03, 2009 | 28.52 | 29.10 | 26.95 | 27.63 | 5,835,979 | -2.89(-9.46%) |
Apr 02, 2009 | 31.96 | 32.19 | 30.03 | 30.52 | 4,826,283 | -3.24(-9.60%) |