Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 33.64 | 33.90 | 32.98 | 33.25 | 1,268,084 | -0.34(-1.03%) |
Jun 29, 2009 | 33.50 | 33.87 | 33.18 | 33.59 | 1,458,546 | +0.26(+0.78%) |
Jun 26, 2009 | 33.31 | 33.66 | 33.12 | 33.33 | 2,348,935 | -0.07(-0.21%) |
Jun 25, 2009 | 32.70 | 33.41 | 32.62 | 33.40 | 5,176,876 | +0.96(+2.97%) |
Jun 24, 2009 | 32.41 | 33.06 | 32.17 | 32.43 | 5,911,200 | +0.51(+1.59%) |
Jun 23, 2009 | 31.45 | 32.19 | 31.17 | 31.93 | 3,925,894 | +0.50(+1.58%) |
Jun 22, 2009 | 33.06 | 33.06 | 31.35 | 31.43 | 2,144,766 | -2.22(-6.60%) |
Jun 19, 2009 | 33.93 | 34.17 | 33.36 | 33.65 | 2,388,353 | +0.19(+0.57%) |
Jun 18, 2009 | 33.39 | 33.99 | 32.96 | 33.46 | 4,098,743 | +0.05(+0.16%) |
Jun 17, 2009 | 33.60 | 33.81 | 32.72 | 33.41 | 7,116,359 | -0.47(-1.37%) |
Jun 16, 2009 | 34.90 | 35.28 | 33.74 | 33.87 | 4,044,482 | -0.79(-2.29%) |
Jun 15, 2009 | 35.67 | 35.67 | 34.44 | 34.67 | 3,728,992 | -1.57(-4.34%) |
Jun 12, 2009 | 36.62 | 36.63 | 35.84 | 36.24 | 5,877,465 | -0.64(-1.74%) |
Jun 11, 2009 | 36.31 | 37.36 | 36.31 | 36.88 | 4,633,359 | +0.52(+1.43%) |
Jun 10, 2009 | 36.94 | 36.94 | 35.50 | 36.36 | 3,093,942 | +0.05(+0.13%) |
Jun 09, 2009 | 35.70 | 36.56 | 35.50 | 36.31 | 3,956,124 | +0.98(+2.78%) |
Jun 08, 2009 | 34.99 | 35.57 | 34.54 | 35.33 | 2,530,587 | -0.55(-1.53%) |
Jun 05, 2009 | 36.61 | 36.77 | 35.28 | 35.88 | 2,874,123 | -0.23(-0.63%) |
Jun 04, 2009 | 35.53 | 36.37 | 35.19 | 36.11 | 4,118,257 | +0.81(+2.29%) |
Jun 03, 2009 | 36.40 | 36.47 | 34.65 | 35.30 | 2,955,435 | -1.33(-3.64%) |
Jun 02, 2009 | 36.43 | 36.93 | 36.21 | 36.63 | 3,563,089 | +0.09(+0.25%) |
Jun 01, 2009 | 35.60 | 36.79 | 35.44 | 36.54 | 3,254,097 | +1.50(+4.27%) |
May 29, 2009 | 34.63 | 35.05 | 34.41 | 35.05 | 2,504,534 | +0.84(+2.45%) |
May 28, 2009 | 33.99 | 34.35 | 33.38 | 34.21 | 1,713,150 | +0.59(+1.77%) |
May 27, 2009 | 34.33 | 34.88 | 33.56 | 33.61 | 2,501,569 | -0.67(-1.96%) |
May 26, 2009 | 33.02 | 34.38 | 32.69 | 34.28 | 1,811,759 | +0.82(+2.46%) |
May 22, 2009 | 33.58 | 34.00 | 33.16 | 33.46 | 1,008,322 | +0.18(+0.53%) |
May 21, 2009 | 33.68 | 33.86 | 32.77 | 33.29 | 1,536,818 | -0.99(-2.89%) |
May 20, 2009 | 34.48 | 35.66 | 34.09 | 34.28 | 1,754,132 | +0.24(+0.72%) |
May 19, 2009 | 33.44 | 34.42 | 33.43 | 34.03 | 1,329,672 | +0.60(+1.80%) |
May 18, 2009 | 32.45 | 33.47 | 32.30 | 33.43 | 1,812,255 | +1.40(+4.36%) |
May 15, 2009 | 32.27 | 32.82 | 31.63 | 32.03 | 1,787,873 | -0.18(-0.54%) |
May 14, 2009 | 31.38 | 32.57 | 31.16 | 32.21 | 1,530,256 | +0.60(+1.91%) |
May 13, 2009 | 32.75 | 32.78 | 31.32 | 31.61 | 2,371,265 | -1.88(-5.63%) |
May 12, 2009 | 33.54 | 33.97 | 32.68 | 33.49 | 1,589,196 | +0.05(+0.14%) |
May 11, 2009 | 33.57 | 33.69 | 32.95 | 33.45 | 3,695,631 | -0.72(-2.12%) |
May 08, 2009 | 33.71 | 34.34 | 33.34 | 34.17 | 1,708,211 | +1.08(+3.25%) |
May 07, 2009 | 34.79 | 34.81 | 32.74 | 33.09 | 3,069,951 | -1.08(-3.17%) |
May 06, 2009 | 34.28 | 34.64 | 33.77 | 34.18 | 3,800,757 | +0.31(+0.90%) |
May 05, 2009 | 33.99 | 34.20 | 33.19 | 33.87 | 1,649,658 | -0.21(-0.63%) |
May 04, 2009 | 32.58 | 34.16 | 32.55 | 34.09 | 1,986,797 | +1.98(+6.15%) |
May 01, 2009 | 31.47 | 32.61 | 31.47 | 32.11 | 3,880,509 | +0.52(+1.64%) |
Apr 30, 2009 | 31.34 | 32.09 | 31.33 | 31.59 | 2,828,801 | +0.79(+2.55%) |
Apr 29, 2009 | 30.15 | 31.15 | 29.99 | 30.81 | 2,730,076 | +0.94(+3.14%) |
Apr 28, 2009 | 29.72 | 30.26 | 29.47 | 29.87 | 1,058,852 | -0.34(-1.11%) |
Apr 27, 2009 | 30.12 | 30.64 | 29.79 | 30.20 | 1,649,178 | -0.82(-2.63%) |
Apr 24, 2009 | 29.97 | 31.12 | 29.81 | 31.02 | 3,473,748 | +1.33(+4.50%) |
Apr 23, 2009 | 29.80 | 29.86 | 29.17 | 29.69 | 4,175,169 | +0.16(+0.54%) |
Apr 22, 2009 | 29.04 | 30.55 | 28.85 | 29.53 | 5,166,026 | +0.18(+0.60%) |
Apr 21, 2009 | 28.02 | 29.39 | 27.98 | 29.35 | 3,244,828 | +0.80(+2.81%) |
Apr 20, 2009 | 29.69 | 29.76 | 28.39 | 28.55 | 2,004,158 | -1.85(-6.10%) |
Apr 17, 2009 | 30.19 | 30.40 | 29.78 | 30.40 | 2,852,394 | +0.18(+0.61%) |
Apr 16, 2009 | 30.21 | 30.47 | 29.51 | 30.22 | 1,726,505 | +0.22(+0.74%) |
Apr 15, 2009 | 29.48 | 30.04 | 29.27 | 30.00 | 1,880,397 | +0.37(+1.26%) |
Apr 14, 2009 | 30.07 | 30.54 | 29.60 | 29.62 | 1,454,024 | -0.61(-2.02%) |
Apr 13, 2009 | 29.46 | 30.52 | 29.25 | 30.23 | 1,729,621 | +0.43(+1.46%) |
Apr 09, 2009 | 29.32 | 29.85 | 29.17 | 29.80 | 1,464,294 | +1.44(+5.08%) |
Apr 08, 2009 | 28.18 | 28.49 | 27.69 | 28.36 | 1,698,981 | +0.37(+1.31%) |
Apr 07, 2009 | 28.40 | 28.56 | 27.90 | 27.99 | 2,044,672 | -1.03(-3.55%) |
Apr 06, 2009 | 29.04 | 29.08 | 28.41 | 29.02 | 1,809,768 | -0.63(-2.11%) |
Apr 03, 2009 | 28.95 | 29.70 | 28.81 | 29.65 | 1,253,359 | +0.53(+1.81%) |
Apr 02, 2009 | 28.96 | 29.50 | 28.66 | 29.12 | 2,993,127 | +1.33(+4.80%) |