Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 37.05 | 37.39 | 36.71 | 36.98 | 364,425 | -0.44(-1.17%) |
Jun 29, 2009 | 37.36 | 37.49 | 36.88 | 37.42 | 501,036 | +0.19(+0.50%) |
Jun 26, 2009 | 37.25 | 37.46 | 36.96 | 37.23 | 643,247 | +0.84(+2.31%) |
Jun 25, 2009 | 35.93 | 36.44 | 35.86 | 36.39 | 832,945 | -0.01(-0.02%) |
Jun 24, 2009 | 36.31 | 37.08 | 36.17 | 36.40 | 1,190,991 | +1.92(+5.58%) |
Jun 23, 2009 | 34.31 | 35.08 | 34.10 | 34.47 | 720,457 | +0.68(+2.02%) |
Jun 22, 2009 | 34.06 | 34.13 | 33.57 | 33.79 | 497,239 | -0.27(-0.81%) |
Jun 19, 2009 | 34.31 | 34.40 | 34.01 | 34.07 | 748,815 | -0.08(-0.24%) |
Jun 18, 2009 | 34.18 | 34.47 | 33.82 | 34.15 | 350,014 | +0.22(+0.64%) |
Jun 17, 2009 | 33.99 | 34.30 | 33.50 | 33.93 | 508,783 | +0.39(+1.17%) |
Jun 16, 2009 | 34.58 | 34.58 | 33.33 | 33.54 | 378,407 | -0.89(-2.59%) |
Jun 15, 2009 | 35.06 | 35.14 | 34.20 | 34.43 | 687,605 | -1.92(-5.29%) |
Jun 12, 2009 | 36.30 | 36.39 | 35.86 | 36.35 | 263,299 | -0.71(-1.91%) |
Jun 11, 2009 | 37.08 | 37.74 | 36.55 | 37.06 | 314,445 | +0.77(+2.13%) |
Jun 10, 2009 | 36.53 | 37.01 | 35.85 | 36.29 | 388,999 | +0.95(+2.69%) |
Jun 09, 2009 | 35.85 | 35.85 | 34.88 | 35.34 | 256,603 | -0.23(-0.65%) |
Jun 08, 2009 | 35.30 | 35.77 | 34.99 | 35.57 | 247,082 | -1.26(-3.41%) |
Jun 05, 2009 | 37.19 | 37.19 | 36.47 | 36.82 | 186,139 | +0.23(+0.63%) |
Jun 04, 2009 | 36.41 | 36.72 | 36.28 | 36.59 | 580,301 | +0.24(+0.65%) |
Jun 03, 2009 | 37.03 | 37.17 | 36.04 | 36.35 | 372,252 | -0.46(-1.25%) |
Jun 02, 2009 | 36.42 | 37.36 | 36.34 | 36.81 | 674,881 | -0.71(-1.88%) |
Jun 01, 2009 | 36.81 | 37.68 | 36.81 | 37.52 | 520,635 | +2.16(+6.09%) |
May 29, 2009 | 35.59 | 35.69 | 34.96 | 35.37 | 341,857 | -0.01(-0.04%) |
May 28, 2009 | 35.06 | 35.59 | 34.77 | 35.38 | 348,381 | +0.59(+1.69%) |
May 27, 2009 | 35.28 | 35.48 | 34.61 | 34.79 | 479,825 | +0.39(+1.15%) |
May 26, 2009 | 32.88 | 34.63 | 32.88 | 34.40 | 513,875 | +1.48(+4.49%) |
May 22, 2009 | 32.97 | 33.32 | 32.74 | 32.92 | 544,435 | +0.16(+0.50%) |
May 21, 2009 | 33.43 | 33.44 | 32.33 | 32.76 | 565,873 | -1.47(-4.30%) |
May 20, 2009 | 34.48 | 34.82 | 34.18 | 34.23 | 424,897 | -0.82(-2.33%) |
May 19, 2009 | 35.29 | 35.46 | 34.83 | 35.05 | 244,864 | -0.34(-0.97%) |
May 18, 2009 | 34.92 | 35.53 | 34.53 | 35.39 | 446,217 | +1.57(+4.64%) |
May 15, 2009 | 33.63 | 34.32 | 33.59 | 33.82 | 620,606 | +0.28(+0.84%) |
May 14, 2009 | 33.08 | 33.93 | 33.00 | 33.54 | 612,906 | +1.06(+3.27%) |
May 13, 2009 | 33.00 | 33.00 | 32.13 | 32.48 | 1,555,649 | -1.59(-4.67%) |
May 12, 2009 | 34.38 | 34.48 | 33.65 | 34.07 | 344,159 | -0.36(-1.04%) |
May 11, 2009 | 34.52 | 34.90 | 34.21 | 34.42 | 566,301 | -1.83(-5.04%) |
May 08, 2009 | 36.80 | 36.80 | 35.40 | 36.25 | 611,893 | +0.09(+0.25%) |
May 07, 2009 | 37.42 | 37.46 | 35.95 | 36.16 | 720,948 | -2.40(-6.22%) |
May 06, 2009 | 38.29 | 38.68 | 37.79 | 38.56 | 377,729 | +1.06(+2.81%) |
May 05, 2009 | 37.38 | 37.88 | 36.90 | 37.51 | 649,053 | -1.40(-3.59%) |
May 04, 2009 | 38.93 | 38.99 | 38.67 | 38.90 | 765,419 | +1.64(+4.41%) |
May 01, 2009 | 36.90 | 37.35 | 36.56 | 37.26 | 336,087 | +0.57(+1.56%) |
Apr 30, 2009 | 37.10 | 37.28 | 36.46 | 36.69 | 417,753 | +0.74(+2.07%) |
Apr 29, 2009 | 35.46 | 36.43 | 34.85 | 35.95 | 624,994 | +2.25(+6.68%) |
Apr 28, 2009 | 32.80 | 34.11 | 32.80 | 33.69 | 273,595 | +0.03(+0.09%) |
Apr 27, 2009 | 33.78 | 34.17 | 33.50 | 33.66 | 379,579 | -1.05(-3.02%) |
Apr 24, 2009 | 34.27 | 35.00 | 34.24 | 34.71 | 491,168 | +1.02(+3.02%) |
Apr 23, 2009 | 33.31 | 33.72 | 33.05 | 33.69 | 410,257 | +0.77(+2.32%) |
Apr 22, 2009 | 32.71 | 33.63 | 32.60 | 32.93 | 698,633 | -0.25(-0.76%) |
Apr 21, 2009 | 32.58 | 33.37 | 32.22 | 33.18 | 830,121 | -0.18(-0.53%) |
Apr 20, 2009 | 33.75 | 33.97 | 33.13 | 33.36 | 673,424 | -0.43(-1.28%) |
Apr 17, 2009 | 33.86 | 34.33 | 33.75 | 33.79 | 786,271 | -0.16(-0.48%) |
Apr 16, 2009 | 33.94 | 34.18 | 33.50 | 33.95 | 570,536 | -1.11(-3.18%) |
Apr 15, 2009 | 34.77 | 35.11 | 34.12 | 35.07 | 364,633 | +0.93(+2.72%) |
Apr 14, 2009 | 34.19 | 34.53 | 33.92 | 34.14 | 431,734 | +0.33(+0.97%) |
Apr 13, 2009 | 33.44 | 34.10 | 33.29 | 33.81 | 490,673 | +0.58(+1.74%) |
Apr 09, 2009 | 32.95 | 33.44 | 32.95 | 33.23 | 308,913 | +1.61(+5.08%) |
Apr 08, 2009 | 31.49 | 31.77 | 31.15 | 31.63 | 527,993 | -0.10(-0.30%) |
Apr 07, 2009 | 32.17 | 32.28 | 31.69 | 31.72 | 537,814 | -1.52(-4.56%) |
Apr 06, 2009 | 32.93 | 33.28 | 32.55 | 33.24 | 465,107 | -0.30(-0.89%) |
Apr 03, 2009 | 33.40 | 33.60 | 32.96 | 33.54 | 559,896 | -0.90(-2.61%) |
Apr 02, 2009 | 33.75 | 34.85 | 33.59 | 34.44 | 899,907 | +1.83(+5.61%) |