Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 44.33 | 44.82 | 43.13 | 43.68 | 1,890,769 | -0.73(-1.65%) |
Jun 29, 2009 | 44.50 | 45.09 | 43.85 | 44.42 | 1,967,368 | +0.27(+0.62%) |
Jun 26, 2009 | 44.71 | 45.34 | 43.65 | 44.14 | 2,842,395 | -0.50(-1.13%) |
Jun 25, 2009 | 43.41 | 44.75 | 43.36 | 44.65 | 4,031,598 | +1.87(+4.38%) |
Jun 24, 2009 | 42.07 | 43.59 | 41.92 | 42.77 | 3,760,618 | +1.17(+2.80%) |
Jun 23, 2009 | 40.36 | 41.83 | 40.30 | 41.61 | 2,992,197 | +1.27(+3.15%) |
Jun 22, 2009 | 42.16 | 42.16 | 40.29 | 40.34 | 3,252,267 | -2.48(-5.79%) |
Jun 19, 2009 | 43.94 | 43.94 | 42.59 | 42.82 | 3,535,481 | -0.10(-0.24%) |
Jun 18, 2009 | 43.90 | 44.24 | 42.35 | 42.92 | 2,727,808 | -0.60(-1.37%) |
Jun 17, 2009 | 43.16 | 43.85 | 42.24 | 43.51 | 4,130,764 | -0.09(-0.21%) |
Jun 16, 2009 | 43.84 | 45.02 | 43.44 | 43.61 | 3,539,538 | -0.87(-1.95%) |
Jun 15, 2009 | 44.86 | 45.10 | 43.37 | 44.48 | 3,824,784 | -1.39(-3.03%) |
Jun 12, 2009 | 45.33 | 45.86 | 44.97 | 45.86 | 3,096,495 | +0.03(+0.06%) |
Jun 11, 2009 | 46.46 | 46.58 | 45.39 | 45.84 | 4,021,721 | -0.80(-1.72%) |
Jun 10, 2009 | 46.84 | 47.18 | 45.18 | 46.64 | 5,911,220 | +0.73(+1.60%) |
Jun 09, 2009 | 44.28 | 46.38 | 44.28 | 45.91 | 5,268,624 | +2.04(+4.66%) |
Jun 08, 2009 | 43.65 | 44.26 | 42.93 | 43.86 | 4,984,200 | -1.19(-2.65%) |
Jun 05, 2009 | 44.66 | 45.29 | 44.05 | 45.06 | 6,790,290 | +1.05(+2.38%) |
Jun 04, 2009 | 41.63 | 44.27 | 41.48 | 44.01 | 6,936,550 | +3.05(+7.44%) |
Jun 03, 2009 | 42.32 | 42.32 | 40.31 | 40.96 | 5,847,757 | -1.80(-4.20%) |
Jun 02, 2009 | 43.65 | 43.65 | 42.06 | 42.76 | 5,786,687 | -0.26(-0.59%) |
Jun 01, 2009 | 41.21 | 43.68 | 41.07 | 43.01 | 5,792,944 | +3.00(+7.49%) |
May 29, 2009 | 39.41 | 40.35 | 39.23 | 40.01 | 6,513,876 | +0.95(+2.44%) |
May 28, 2009 | 39.26 | 40.03 | 38.11 | 39.06 | 3,230,463 | +0.33(+0.86%) |
May 27, 2009 | 38.69 | 40.17 | 38.41 | 38.73 | 3,790,456 | -0.05(-0.13%) |
May 26, 2009 | 37.21 | 38.83 | 36.50 | 38.78 | 3,793,441 | +1.64(+4.40%) |
May 22, 2009 | 37.53 | 38.00 | 37.02 | 37.14 | 2,266,892 | -0.31(-0.82%) |
May 21, 2009 | 37.94 | 38.33 | 36.78 | 37.45 | 3,035,912 | -1.12(-2.91%) |
May 20, 2009 | 38.80 | 39.99 | 38.40 | 38.57 | 4,125,042 | +0.20(+0.51%) |
May 19, 2009 | 38.27 | 38.80 | 37.49 | 38.38 | 3,094,896 | +0.25(+0.65%) |
May 18, 2009 | 37.47 | 38.28 | 37.26 | 38.13 | 3,081,030 | +1.29(+3.51%) |
May 15, 2009 | 37.94 | 38.50 | 36.28 | 36.84 | 3,416,354 | -1.03(-2.72%) |
May 14, 2009 | 37.38 | 38.48 | 36.94 | 37.87 | 3,796,668 | +0.94(+2.54%) |
May 13, 2009 | 38.74 | 38.74 | 36.90 | 36.93 | 5,618,141 | -1.96(-5.04%) |
May 12, 2009 | 38.64 | 40.86 | 38.07 | 38.89 | 11,166,389 | +2.09(+5.67%) |
May 11, 2009 | 37.48 | 37.77 | 36.27 | 36.80 | 4,426,893 | -1.67(-4.34%) |
May 08, 2009 | 35.14 | 38.83 | 35.14 | 38.47 | 8,075,665 | +2.95(+8.30%) |
May 07, 2009 | 36.44 | 37.30 | 35.20 | 35.52 | 5,735,960 | +1.01(+2.94%) |
May 06, 2009 | 35.35 | 36.08 | 34.19 | 34.51 | 4,221,225 | -0.61(-1.75%) |
May 05, 2009 | 34.47 | 35.28 | 34.15 | 35.12 | 3,546,641 | +0.40(+1.15%) |
May 04, 2009 | 34.66 | 34.80 | 34.34 | 34.72 | 4,694,725 | +2.59(+8.06%) |
May 01, 2009 | 32.03 | 33.01 | 31.19 | 32.13 | 4,563,044 | -0.12(-0.37%) |
Apr 30, 2009 | 33.53 | 33.88 | 31.96 | 32.25 | 5,445,933 | -0.28(-0.86%) |
Apr 29, 2009 | 33.49 | 33.59 | 32.25 | 32.54 | 4,256,312 | -0.33(-1.01%) |
Apr 28, 2009 | 32.76 | 33.76 | 32.41 | 32.87 | 3,495,029 | -1.24(-3.65%) |
Apr 27, 2009 | 34.35 | 35.25 | 33.68 | 34.11 | 2,873,307 | -0.77(-2.22%) |
Apr 24, 2009 | 33.51 | 35.47 | 33.51 | 34.89 | 3,200,227 | +1.30(+3.88%) |
Apr 23, 2009 | 33.84 | 34.07 | 32.20 | 33.58 | 2,850,826 | +0.29(+0.87%) |
Apr 22, 2009 | 32.63 | 34.75 | 32.36 | 33.29 | 3,631,174 | +0.46(+1.40%) |
Apr 21, 2009 | 32.29 | 33.20 | 31.53 | 32.83 | 3,955,343 | -0.03(-0.10%) |
Apr 20, 2009 | 34.43 | 34.43 | 32.54 | 32.87 | 3,458,413 | -2.21(-6.29%) |
Apr 17, 2009 | 35.38 | 36.02 | 34.86 | 35.07 | 3,481,555 | -0.40(-1.13%) |
Apr 16, 2009 | 33.95 | 35.77 | 33.54 | 35.47 | 4,823,169 | +1.81(+5.36%) |
Apr 15, 2009 | 32.88 | 33.80 | 32.54 | 33.67 | 2,957,515 | +0.69(+2.09%) |
Apr 14, 2009 | 32.71 | 34.11 | 32.66 | 32.98 | 2,731,905 | -0.61(-1.83%) |
Apr 13, 2009 | 33.61 | 34.38 | 32.59 | 33.59 | 2,924,623 | -0.38(-1.13%) |
Apr 09, 2009 | 33.25 | 34.34 | 32.93 | 33.97 | 4,299,581 | +1.60(+4.95%) |
Apr 08, 2009 | 31.65 | 32.58 | 31.52 | 32.37 | 3,066,190 | +0.85(+2.70%) |
Apr 07, 2009 | 32.20 | 32.31 | 31.32 | 31.52 | 3,864,399 | -1.41(-4.29%) |
Apr 06, 2009 | 31.45 | 33.22 | 30.86 | 32.94 | 7,006,200 | +1.08(+3.40%) |
Apr 03, 2009 | 31.78 | 32.54 | 31.46 | 31.85 | 5,804,050 | -0.06(-0.19%) |
Apr 02, 2009 | 30.96 | 32.79 | 30.96 | 31.91 | 7,831,216 | +2.10(+7.03%) |