Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 30.47 | 30.85 | 30.30 | 30.57 | 2,470,668 | -0.14(-0.47%) |
Jun 29, 2009 | 30.62 | 31.02 | 30.38 | 30.72 | 2,510,829 | +0.10(+0.31%) |
Jun 26, 2009 | 30.50 | 31.24 | 30.48 | 30.62 | 3,169,231 | -0.09(-0.28%) |
Jun 25, 2009 | 30.36 | 30.76 | 29.62 | 30.71 | 2,582,495 | +0.62(+2.07%) |
Jun 24, 2009 | 29.85 | 30.46 | 29.64 | 30.08 | 2,928,211 | +0.35(+1.16%) |
Jun 23, 2009 | 30.19 | 30.19 | 29.39 | 29.74 | 3,346,710 | +0.12(+0.39%) |
Jun 22, 2009 | 30.49 | 30.58 | 29.60 | 29.62 | 4,496,974 | -1.47(-4.72%) |
Jun 19, 2009 | 31.44 | 31.91 | 31.06 | 31.09 | 4,302,937 | -0.33(-1.04%) |
Jun 18, 2009 | 32.33 | 32.39 | 31.29 | 31.42 | 6,146,346 | -0.91(-2.82%) |
Jun 17, 2009 | 31.62 | 32.87 | 31.62 | 32.33 | 4,354,915 | +0.60(+1.90%) |
Jun 16, 2009 | 32.33 | 32.60 | 31.65 | 31.72 | 3,703,226 | -0.41(-1.28%) |
Jun 15, 2009 | 32.55 | 32.55 | 31.63 | 32.14 | 3,870,602 | -0.56(-1.70%) |
Jun 12, 2009 | 31.87 | 32.78 | 31.45 | 32.69 | 4,350,000 | +0.68(+2.13%) |
Jun 11, 2009 | 31.35 | 32.99 | 31.22 | 32.01 | 4,031,701 | +0.13(+0.42%) |
Jun 10, 2009 | 31.43 | 31.92 | 31.02 | 31.88 | 4,191,194 | +0.51(+1.62%) |
Jun 09, 2009 | 30.61 | 31.57 | 30.49 | 31.37 | 3,437,757 | +1.04(+3.41%) |
Jun 08, 2009 | 30.30 | 30.65 | 29.82 | 30.33 | 2,865,783 | -0.32(-1.03%) |
Jun 05, 2009 | 30.70 | 31.25 | 30.36 | 30.65 | 3,272,971 | -0.12(-0.40%) |
Jun 04, 2009 | 31.00 | 31.16 | 30.41 | 30.77 | 3,291,481 | -0.14(-0.47%) |
Jun 03, 2009 | 30.39 | 30.98 | 30.29 | 30.92 | 4,797,827 | +0.36(+1.19%) |
Jun 02, 2009 | 30.26 | 30.94 | 30.09 | 30.55 | 2,644,995 | +0.29(+0.95%) |
Jun 01, 2009 | 30.33 | 30.68 | 30.13 | 30.27 | 4,149,739 | +0.15(+0.51%) |
May 29, 2009 | 29.46 | 30.15 | 28.95 | 30.11 | 4,150,881 | +1.00(+3.42%) |
May 28, 2009 | 29.66 | 29.72 | 28.75 | 29.12 | 4,011,734 | +0.13(+0.46%) |
May 27, 2009 | 29.85 | 29.92 | 28.82 | 28.98 | 6,894,470 | -1.64(-5.35%) |
May 26, 2009 | 28.08 | 30.68 | 28.01 | 30.62 | 6,696,691 | +2.12(+7.43%) |
May 22, 2009 | 28.70 | 29.00 | 27.99 | 28.50 | 4,531,663 | -0.25(-0.87%) |
May 21, 2009 | 26.88 | 29.04 | 26.78 | 28.75 | 9,384,591 | +1.66(+6.12%) |
May 20, 2009 | 27.12 | 27.67 | 26.88 | 27.09 | 1,909,146 | -0.05(-0.18%) |
May 19, 2009 | 26.94 | 27.37 | 26.55 | 27.14 | 2,003,974 | +0.15(+0.57%) |
May 18, 2009 | 26.76 | 26.99 | 26.46 | 26.99 | 1,774,251 | +0.51(+1.92%) |
May 15, 2009 | 26.18 | 26.82 | 25.71 | 26.48 | 2,796,172 | +0.31(+1.17%) |
May 14, 2009 | 25.86 | 26.27 | 25.69 | 26.17 | 2,698,139 | +0.43(+1.68%) |
May 13, 2009 | 26.27 | 26.50 | 25.54 | 25.74 | 2,800,479 | -0.86(-3.24%) |
May 12, 2009 | 26.58 | 26.84 | 26.17 | 26.60 | 2,467,175 | -0.08(-0.29%) |
May 11, 2009 | 25.89 | 26.79 | 25.86 | 26.68 | 2,504,500 | +0.36(+1.38%) |
May 08, 2009 | 26.68 | 26.99 | 25.94 | 26.32 | 2,283,883 | +0.09(+0.33%) |
May 07, 2009 | 26.52 | 26.94 | 25.95 | 26.23 | 3,349,908 | -0.42(-1.58%) |
May 06, 2009 | 26.23 | 27.04 | 26.23 | 26.65 | 3,046,706 | -0.29(-1.07%) |
May 05, 2009 | 26.76 | 26.97 | 26.42 | 26.94 | 2,742,831 | -0.25(-0.92%) |
May 04, 2009 | 27.11 | 27.28 | 26.12 | 27.19 | 3,308,922 | +0.81(+3.09%) |
May 01, 2009 | 26.57 | 26.93 | 26.13 | 26.37 | 4,448,302 | -0.98(-3.58%) |
Apr 30, 2009 | 27.23 | 28.19 | 26.58 | 27.35 | 9,502,008 | +2.76(+11.23%) |
Apr 29, 2009 | 24.90 | 25.02 | 24.37 | 24.59 | 7,506,636 | -0.18(-0.74%) |
Apr 28, 2009 | 24.48 | 24.96 | 24.26 | 24.77 | 2,746,063 | +0.18(+0.74%) |
Apr 27, 2009 | 24.49 | 25.12 | 24.33 | 24.59 | 3,458,152 | -0.18(-0.74%) |
Apr 24, 2009 | 24.21 | 24.98 | 23.75 | 24.77 | 5,546,378 | +0.73(+3.03%) |
Apr 23, 2009 | 23.91 | 24.35 | 23.52 | 24.04 | 5,838,265 | -0.91(-3.65%) |
Apr 22, 2009 | 24.59 | 25.42 | 24.35 | 24.95 | 3,899,467 | -0.52(-2.03%) |
Apr 21, 2009 | 24.85 | 25.72 | 24.67 | 25.47 | 2,452,304 | +0.51(+2.04%) |
Apr 20, 2009 | 25.26 | 25.53 | 24.62 | 24.96 | 2,327,707 | -0.59(-2.33%) |
Apr 17, 2009 | 25.83 | 25.83 | 25.01 | 25.56 | 2,526,449 | -0.27(-1.04%) |
Apr 16, 2009 | 24.98 | 26.00 | 24.53 | 25.83 | 4,238,047 | +1.20(+4.87%) |
Apr 15, 2009 | 24.29 | 24.70 | 24.08 | 24.63 | 3,813,223 | +0.05(+0.19%) |
Apr 14, 2009 | 24.65 | 24.96 | 24.25 | 24.58 | 2,603,638 | -0.28(-1.12%) |
Apr 13, 2009 | 24.23 | 25.06 | 24.16 | 24.86 | 3,546,419 | +0.28(+1.13%) |
Apr 09, 2009 | 24.76 | 24.90 | 24.27 | 24.58 | 4,135,329 | +0.33(+1.34%) |
Apr 08, 2009 | 22.84 | 24.29 | 22.80 | 24.25 | 5,615,937 | +1.75(+7.80%) |
Apr 07, 2009 | 23.20 | 23.20 | 22.25 | 22.50 | 2,903,192 | -0.66(-2.86%) |
Apr 06, 2009 | 23.09 | 23.25 | 22.79 | 23.16 | 2,727,422 | -0.18(-0.78%) |
Apr 03, 2009 | 23.31 | 23.59 | 22.89 | 23.34 | 4,188,086 | +0.14(+0.62%) |
Apr 02, 2009 | 23.01 | 23.63 | 22.77 | 23.20 | 3,058,988 | +0.56(+2.46%) |