Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 34.10 | 34.10 | 33.14 | 33.36 | 22,044,702 | -0.74(-2.16%) |
Jun 29, 2009 | 33.90 | 34.21 | 33.69 | 34.10 | 13,630,353 | +0.31(+0.93%) |
Jun 26, 2009 | 33.60 | 33.97 | 33.33 | 33.79 | 38,487,024 | +0.05(+0.14%) |
Jun 25, 2009 | 33.36 | 33.97 | 33.23 | 33.74 | 21,017,990 | +0.74(+2.24%) |
Jun 24, 2009 | 33.03 | 33.29 | 32.69 | 33.01 | 18,989,782 | +0.00(+0.00%) |
Jun 23, 2009 | 32.99 | 33.18 | 32.90 | 33.01 | 16,252,606 | -0.01(-0.02%) |
Jun 22, 2009 | 32.86 | 33.21 | 30.69 | 33.01 | 19,898,288 | -0.05(-0.16%) |
Jun 19, 2009 | 33.48 | 33.61 | 32.80 | 33.06 | 29,929,606 | -0.35(-1.04%) |
Jun 18, 2009 | 32.69 | 33.53 | 32.65 | 33.41 | 19,909,594 | +0.76(+2.32%) |
Jun 17, 2009 | 32.73 | 33.06 | 32.65 | 32.65 | 19,445,648 | -0.06(-0.18%) |
Jun 16, 2009 | 33.70 | 33.70 | 32.67 | 32.71 | 24,078,944 | -1.23(-3.63%) |
Jun 15, 2009 | 34.20 | 34.20 | 33.35 | 33.94 | 18,620,816 | -0.37(-1.08%) |
Jun 12, 2009 | 33.87 | 34.45 | 33.78 | 34.31 | 15,855,723 | +0.35(+1.04%) |
Jun 11, 2009 | 33.98 | 34.44 | 33.92 | 33.96 | 16,644,033 | -0.05(-0.13%) |
Jun 10, 2009 | 34.40 | 34.56 | 33.67 | 34.00 | 20,036,646 | -0.22(-0.63%) |
Jun 09, 2009 | 34.50 | 34.54 | 34.12 | 34.22 | 17,754,718 | -0.48(-1.37%) |
Jun 08, 2009 | 34.36 | 34.98 | 34.35 | 34.70 | 16,313,880 | -0.03(-0.08%) |
Jun 05, 2009 | 34.97 | 35.23 | 34.55 | 34.72 | 16,159,399 | -0.11(-0.32%) |
Jun 04, 2009 | 35.10 | 35.17 | 34.59 | 34.83 | 15,295,649 | -0.30(-0.86%) |
Jun 03, 2009 | 34.85 | 35.15 | 34.54 | 35.13 | 19,364,198 | +0.07(+0.19%) |
Jun 02, 2009 | 34.76 | 35.34 | 34.71 | 35.07 | 18,261,412 | +0.23(+0.66%) |
Jun 01, 2009 | 34.31 | 35.03 | 34.19 | 34.84 | 19,124,576 | +0.93(+2.73%) |
May 29, 2009 | 34.36 | 34.40 | 33.63 | 33.91 | 23,178,164 | -0.42(-1.24%) |
May 28, 2009 | 34.12 | 34.39 | 33.37 | 34.34 | 25,441,234 | +0.53(+1.56%) |
May 27, 2009 | 35.08 | 35.11 | 33.68 | 33.81 | 22,203,854 | -1.31(-3.72%) |
May 26, 2009 | 34.57 | 35.32 | 34.39 | 35.11 | 16,722,408 | +0.49(+1.41%) |
May 22, 2009 | 34.65 | 35.09 | 34.58 | 34.62 | 10,361,011 | +0.01(+0.02%) |
May 21, 2009 | 34.92 | 34.92 | 34.29 | 34.62 | 17,193,102 | -0.65(-1.85%) |
May 20, 2009 | 35.09 | 35.76 | 34.97 | 35.27 | 24,450,100 | +0.70(+2.02%) |
May 19, 2009 | 34.32 | 34.94 | 34.13 | 34.57 | 23,302,870 | +0.28(+0.82%) |
May 18, 2009 | 33.29 | 34.35 | 33.25 | 34.29 | 21,542,974 | +1.21(+3.65%) |
May 15, 2009 | 33.58 | 33.58 | 32.89 | 33.08 | 21,626,044 | -0.08(-0.26%) |
May 14, 2009 | 33.31 | 33.72 | 33.14 | 33.17 | 17,009,150 | -0.10(-0.31%) |
May 13, 2009 | 32.99 | 33.44 | 32.72 | 33.27 | 17,213,054 | +0.01(+0.04%) |
May 12, 2009 | 32.91 | 33.53 | 32.65 | 33.26 | 21,103,262 | +0.37(+1.13%) |
May 11, 2009 | 33.57 | 33.66 | 32.80 | 32.89 | 21,283,616 | -0.78(-2.33%) |
May 08, 2009 | 33.95 | 34.08 | 33.42 | 33.67 | 20,548,972 | +0.26(+0.77%) |
May 07, 2009 | 33.30 | 34.08 | 33.05 | 33.41 | 21,010,168 | +0.22(+0.66%) |
May 06, 2009 | 32.65 | 33.21 | 32.58 | 33.19 | 22,869,680 | +0.69(+2.11%) |
May 05, 2009 | 33.14 | 33.29 | 32.33 | 32.51 | 18,837,108 | -0.78(-2.35%) |
May 04, 2009 | 33.13 | 33.32 | 33.10 | 33.29 | 19,336,260 | +0.97(+3.01%) |
May 01, 2009 | 32.39 | 32.48 | 31.70 | 32.32 | 18,208,070 | +0.04(+0.12%) |
Apr 30, 2009 | 32.80 | 32.80 | 31.50 | 32.28 | 37,616,108 | -0.52(-1.59%) |
Apr 29, 2009 | 32.59 | 33.28 | 32.53 | 32.80 | 17,458,518 | +0.18(+0.54%) |
Apr 28, 2009 | 32.48 | 32.76 | 32.16 | 32.63 | 13,791,299 | +0.00(+0.00%) |
Apr 27, 2009 | 32.04 | 32.91 | 32.04 | 32.63 | 14,703,161 | +0.30(+0.93%) |
Apr 24, 2009 | 32.32 | 32.57 | 31.92 | 32.33 | 17,343,692 | +0.12(+0.39%) |
Apr 23, 2009 | 32.54 | 32.54 | 31.83 | 32.20 | 18,163,092 | -0.18(-0.56%) |
Apr 22, 2009 | 33.27 | 33.27 | 32.35 | 32.39 | 20,500,524 | -1.10(-3.28%) |
Apr 21, 2009 | 33.18 | 33.74 | 32.32 | 33.48 | 19,303,874 | +0.36(+1.08%) |
Apr 20, 2009 | 33.67 | 33.93 | 33.05 | 33.12 | 23,654,266 | -0.61(-1.80%) |
Apr 17, 2009 | 33.40 | 33.93 | 33.18 | 33.73 | 33,177,352 | +0.80(+2.44%) |
Apr 16, 2009 | 32.12 | 33.13 | 32.07 | 32.93 | 25,015,192 | +1.10(+3.45%) |
Apr 15, 2009 | 31.13 | 31.90 | 31.11 | 31.83 | 21,719,844 | +0.98(+3.17%) |
Apr 14, 2009 | 31.33 | 31.36 | 30.67 | 30.85 | 23,120,516 | -0.52(-1.64%) |
Apr 13, 2009 | 31.92 | 32.01 | 31.31 | 31.37 | 19,770,438 | -0.75(-2.34%) |
Apr 09, 2009 | 32.10 | 32.18 | 31.58 | 32.12 | 22,615,648 | +0.47(+1.49%) |
Apr 08, 2009 | 31.86 | 31.99 | 31.26 | 31.65 | 14,449,176 | -0.14(-0.43%) |
Apr 07, 2009 | 32.27 | 32.27 | 31.69 | 31.78 | 15,011,223 | -0.63(-1.95%) |
Apr 06, 2009 | 32.29 | 32.63 | 31.93 | 32.42 | 15,844,614 | +0.01(+0.04%) |
Apr 03, 2009 | 32.35 | 32.48 | 31.81 | 32.40 | 22,667,398 | +0.14(+0.42%) |
Apr 02, 2009 | 31.81 | 32.84 | 31.81 | 32.27 | 28,058,908 | +0.79(+2.51%) |