Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 32.97 | 33.11 | 32.65 | 32.75 | 7,179,963 | -0.30(-0.91%) |
Jun 29, 2009 | 33.43 | 33.48 | 32.91 | 33.05 | 4,956,351 | -0.15(-0.45%) |
Jun 26, 2009 | 32.93 | 33.33 | 32.78 | 33.20 | 5,138,628 | +0.09(+0.28%) |
Jun 25, 2009 | 32.46 | 33.15 | 32.06 | 33.10 | 7,604,635 | +0.89(+2.75%) |
Jun 24, 2009 | 32.34 | 32.43 | 32.03 | 32.22 | 5,939,064 | -0.02(-0.07%) |
Jun 23, 2009 | 32.92 | 32.94 | 32.17 | 32.24 | 6,146,290 | -0.20(-0.62%) |
Jun 22, 2009 | 32.77 | 33.06 | 32.37 | 32.44 | 7,614,295 | -0.54(-1.65%) |
Jun 19, 2009 | 33.41 | 33.41 | 32.84 | 32.98 | 7,161,728 | -0.09(-0.28%) |
Jun 18, 2009 | 33.40 | 33.52 | 32.83 | 33.08 | 6,470,528 | -0.25(-0.75%) |
Jun 17, 2009 | 32.95 | 33.76 | 32.82 | 33.33 | 8,195,296 | +0.46(+1.39%) |
Jun 16, 2009 | 33.16 | 33.29 | 32.76 | 32.87 | 6,535,980 | -0.27(-0.82%) |
Jun 15, 2009 | 33.44 | 33.50 | 32.90 | 33.14 | 6,065,393 | -0.50(-1.49%) |
Jun 12, 2009 | 33.15 | 33.69 | 32.88 | 33.64 | 6,620,324 | +0.54(+1.64%) |
Jun 11, 2009 | 33.41 | 33.66 | 33.06 | 33.10 | 9,051,652 | -0.23(-0.69%) |
Jun 10, 2009 | 33.78 | 33.94 | 33.18 | 33.33 | 7,244,087 | -0.39(-1.15%) |
Jun 09, 2009 | 34.02 | 34.31 | 33.54 | 33.71 | 6,978,965 | -0.29(-0.84%) |
Jun 08, 2009 | 33.93 | 34.22 | 33.59 | 34.00 | 4,603,464 | -0.08(-0.23%) |
Jun 05, 2009 | 34.62 | 34.76 | 33.75 | 34.08 | 7,651,173 | -0.16(-0.48%) |
Jun 04, 2009 | 33.71 | 34.34 | 33.08 | 34.24 | 12,323,858 | -0.43(-1.24%) |
Jun 03, 2009 | 35.21 | 35.23 | 34.34 | 34.67 | 13,031,319 | -0.70(-1.98%) |
Jun 02, 2009 | 35.42 | 35.87 | 35.27 | 35.37 | 5,341,168 | -0.18(-0.50%) |
Jun 01, 2009 | 35.19 | 35.75 | 34.87 | 35.55 | 6,541,261 | +0.84(+2.43%) |
May 29, 2009 | 34.48 | 34.71 | 33.77 | 34.71 | 6,589,026 | +0.39(+1.15%) |
May 28, 2009 | 34.29 | 34.90 | 33.29 | 34.31 | 15,276,556 | -0.62(-1.76%) |
May 27, 2009 | 34.94 | 35.55 | 34.48 | 34.93 | 8,770,378 | -0.22(-0.63%) |
May 26, 2009 | 34.16 | 35.71 | 34.05 | 35.15 | 10,606,929 | +0.60(+1.74%) |
May 22, 2009 | 34.55 | 34.93 | 34.39 | 34.55 | 5,645,865 | -0.01(-0.02%) |
May 21, 2009 | 34.64 | 35.25 | 34.23 | 34.56 | 6,574,010 | -0.34(-0.96%) |
May 20, 2009 | 34.69 | 35.49 | 34.52 | 34.89 | 13,450,791 | +1.12(+3.33%) |
May 19, 2009 | 33.07 | 34.15 | 32.70 | 33.77 | 8,398,520 | +0.80(+2.43%) |
May 18, 2009 | 32.34 | 33.03 | 32.23 | 32.97 | 5,931,636 | +0.96(+2.99%) |
May 15, 2009 | 32.03 | 32.60 | 31.97 | 32.01 | 7,251,800 | -0.04(-0.11%) |
May 14, 2009 | 32.76 | 32.98 | 31.91 | 32.05 | 9,198,906 | -0.61(-1.86%) |
May 13, 2009 | 33.08 | 33.30 | 32.40 | 32.65 | 8,259,276 | -0.90(-2.69%) |
May 12, 2009 | 33.31 | 33.80 | 32.74 | 33.56 | 7,514,367 | +0.64(+1.93%) |
May 11, 2009 | 32.69 | 33.45 | 32.37 | 32.92 | 7,223,569 | -0.41(-1.24%) |
May 08, 2009 | 33.26 | 33.48 | 32.56 | 33.33 | 9,068,918 | +0.48(+1.46%) |
May 07, 2009 | 34.09 | 34.28 | 32.66 | 32.85 | 11,338,089 | -0.67(-2.01%) |
May 06, 2009 | 34.21 | 34.48 | 33.33 | 33.53 | 7,098,778 | -0.56(-1.64%) |
May 05, 2009 | 34.44 | 34.53 | 33.71 | 34.08 | 5,380,350 | -0.04(-0.13%) |
May 04, 2009 | 33.99 | 34.31 | 33.83 | 34.13 | 6,630,606 | +0.01(+0.04%) |
May 01, 2009 | 34.61 | 34.65 | 33.87 | 34.11 | 6,207,336 | -0.65(-1.87%) |
Apr 30, 2009 | 34.28 | 35.03 | 33.64 | 34.76 | 10,556,736 | +0.67(+1.95%) |
Apr 29, 2009 | 34.26 | 34.65 | 33.83 | 34.10 | 8,172,552 | +0.43(+1.27%) |
Apr 28, 2009 | 33.69 | 34.44 | 33.39 | 33.67 | 6,169,365 | -0.41(-1.20%) |
Apr 27, 2009 | 34.28 | 34.57 | 33.63 | 34.08 | 5,785,381 | -0.38(-1.10%) |
Apr 24, 2009 | 33.76 | 34.79 | 33.26 | 34.46 | 9,405,731 | +0.96(+2.86%) |
Apr 23, 2009 | 33.33 | 34.43 | 33.10 | 33.50 | 7,756,587 | -0.17(-0.51%) |
Apr 22, 2009 | 32.84 | 34.17 | 32.63 | 33.67 | 8,576,876 | +0.44(+1.31%) |
Apr 21, 2009 | 31.82 | 33.32 | 31.50 | 33.23 | 8,919,306 | +1.52(+4.78%) |
Apr 20, 2009 | 32.44 | 32.61 | 31.55 | 31.72 | 7,553,944 | -1.02(-3.12%) |
Apr 17, 2009 | 32.98 | 33.26 | 32.63 | 32.74 | 6,630,089 | -0.33(-1.00%) |
Apr 16, 2009 | 32.74 | 33.44 | 32.72 | 33.07 | 6,525,905 | +0.41(+1.25%) |
Apr 15, 2009 | 32.45 | 32.76 | 32.22 | 32.66 | 5,140,051 | +0.22(+0.68%) |
Apr 14, 2009 | 32.98 | 33.08 | 32.31 | 32.44 | 6,535,434 | -0.76(-2.28%) |
Apr 13, 2009 | 33.56 | 33.78 | 33.06 | 33.20 | 5,851,728 | -0.35(-1.04%) |
Apr 09, 2009 | 32.80 | 33.92 | 32.58 | 33.55 | 14,815,243 | -0.57(-1.68%) |
Apr 08, 2009 | 33.38 | 34.61 | 33.36 | 34.12 | 7,466,156 | +0.94(+2.82%) |
Apr 07, 2009 | 33.64 | 33.77 | 33.13 | 33.18 | 6,408,485 | -0.97(-2.83%) |
Apr 06, 2009 | 34.45 | 34.95 | 33.82 | 34.15 | 6,064,773 | -0.84(-2.39%) |
Apr 03, 2009 | 34.23 | 35.03 | 34.23 | 34.99 | 5,907,442 | +0.60(+1.75%) |
Apr 02, 2009 | 33.49 | 34.76 | 33.26 | 34.39 | 7,161,030 | +1.23(+3.71%) |