Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 26.80 | 27.16 | 26.42 | 26.72 | 11,125,079 | -0.12(-0.45%) |
Jun 29, 2009 | 26.86 | 27.25 | 26.53 | 26.85 | 9,502,420 | +0.05(+0.20%) |
Jun 26, 2009 | 27.14 | 27.49 | 26.70 | 26.79 | 11,438,115 | -0.50(-1.84%) |
Jun 25, 2009 | 26.82 | 27.47 | 26.74 | 27.29 | 18,208,134 | +1.10(+4.21%) |
Jun 24, 2009 | 26.07 | 26.64 | 25.96 | 26.19 | 12,519,994 | +0.24(+0.94%) |
Jun 23, 2009 | 26.70 | 26.86 | 25.82 | 25.94 | 14,779,660 | -0.78(-2.91%) |
Jun 22, 2009 | 26.62 | 27.00 | 26.29 | 26.72 | 13,668,158 | -0.07(-0.28%) |
Jun 19, 2009 | 26.41 | 27.04 | 26.38 | 26.80 | 11,898,280 | +0.39(+1.49%) |
Jun 18, 2009 | 26.45 | 26.58 | 25.99 | 26.41 | 9,842,909 | -0.03(-0.13%) |
Jun 17, 2009 | 26.00 | 26.85 | 25.50 | 26.44 | 17,582,270 | +0.29(+1.11%) |
Jun 16, 2009 | 27.16 | 27.16 | 26.07 | 26.15 | 13,910,971 | -1.01(-3.71%) |
Jun 15, 2009 | 27.52 | 27.55 | 26.77 | 27.16 | 13,940,827 | -0.18(-0.67%) |
Jun 12, 2009 | 26.84 | 27.39 | 26.41 | 27.34 | 10,188,626 | +0.56(+2.10%) |
Jun 11, 2009 | 27.43 | 27.67 | 26.73 | 26.78 | 12,537,387 | -0.56(-2.03%) |
Jun 10, 2009 | 28.00 | 28.16 | 26.99 | 27.33 | 14,418,814 | -0.52(-1.87%) |
Jun 09, 2009 | 27.81 | 28.02 | 27.67 | 27.85 | 10,954,898 | +0.11(+0.39%) |
Jun 08, 2009 | 27.23 | 28.02 | 27.20 | 27.75 | 10,775,164 | +0.33(+1.21%) |
Jun 05, 2009 | 28.19 | 28.30 | 27.29 | 27.41 | 17,299,138 | -0.31(-1.12%) |
Jun 04, 2009 | 26.98 | 27.75 | 26.52 | 27.73 | 20,183,748 | -0.01(-0.05%) |
Jun 03, 2009 | 27.75 | 28.17 | 27.42 | 27.74 | 20,616,674 | -0.21(-0.75%) |
Jun 02, 2009 | 28.07 | 28.72 | 27.82 | 27.95 | 14,284,123 | -0.26(-0.94%) |
Jun 01, 2009 | 26.99 | 28.67 | 26.96 | 28.21 | 19,425,830 | +1.60(+6.03%) |
May 29, 2009 | 26.90 | 26.90 | 26.00 | 26.61 | 17,385,020 | +0.11(+0.41%) |
May 28, 2009 | 27.01 | 27.23 | 25.99 | 26.50 | 17,075,864 | -0.31(-1.16%) |
May 27, 2009 | 27.79 | 28.06 | 26.72 | 26.81 | 18,544,324 | -0.95(-3.41%) |
May 26, 2009 | 27.37 | 28.44 | 27.26 | 27.76 | 17,036,696 | +0.18(+0.64%) |
May 22, 2009 | 28.31 | 28.43 | 27.33 | 27.58 | 12,529,437 | -0.58(-2.07%) |
May 21, 2009 | 28.74 | 29.32 | 27.85 | 28.17 | 21,087,058 | -0.91(-3.12%) |
May 20, 2009 | 29.77 | 30.40 | 29.04 | 29.07 | 32,069,938 | +0.68(+2.38%) |
May 19, 2009 | 28.27 | 28.59 | 27.93 | 28.40 | 13,628,838 | +0.12(+0.41%) |
May 18, 2009 | 27.64 | 28.29 | 27.63 | 28.28 | 13,951,322 | +0.95(+3.47%) |
May 15, 2009 | 27.38 | 28.10 | 27.13 | 27.33 | 15,868,996 | -0.07(-0.27%) |
May 14, 2009 | 27.40 | 28.27 | 27.24 | 27.41 | 12,591,598 | +0.01(+0.02%) |
May 13, 2009 | 28.36 | 28.36 | 27.19 | 27.40 | 18,706,654 | -1.39(-4.84%) |
May 12, 2009 | 29.13 | 29.34 | 28.10 | 28.80 | 12,663,892 | -0.14(-0.47%) |
May 11, 2009 | 29.26 | 29.78 | 28.84 | 28.93 | 17,801,114 | -0.72(-2.42%) |
May 08, 2009 | 29.67 | 30.23 | 29.17 | 29.65 | 17,688,770 | +0.37(+1.25%) |
May 07, 2009 | 29.59 | 29.69 | 28.38 | 29.28 | 22,044,646 | +1.21(+4.29%) |
May 06, 2009 | 28.30 | 28.81 | 27.06 | 28.08 | 15,480,090 | +0.14(+0.51%) |
May 05, 2009 | 27.45 | 28.00 | 27.08 | 27.94 | 14,361,282 | +0.48(+1.75%) |
May 04, 2009 | 26.91 | 28.03 | 26.74 | 27.45 | 14,963,122 | +0.34(+1.25%) |
May 01, 2009 | 27.34 | 27.96 | 26.91 | 27.12 | 13,583,623 | -0.82(-2.93%) |
Apr 30, 2009 | 27.49 | 28.28 | 27.32 | 27.94 | 18,822,874 | +0.68(+2.51%) |
Apr 29, 2009 | 27.18 | 28.00 | 26.95 | 27.25 | 17,156,856 | +0.43(+1.59%) |
Apr 28, 2009 | 26.36 | 27.50 | 26.26 | 26.82 | 14,218,362 | +0.16(+0.58%) |
Apr 27, 2009 | 26.73 | 27.20 | 26.34 | 26.67 | 12,344,027 | -0.47(-1.72%) |
Apr 24, 2009 | 26.40 | 27.76 | 26.34 | 27.14 | 18,426,294 | +0.94(+3.59%) |
Apr 23, 2009 | 26.70 | 26.91 | 25.73 | 26.20 | 14,418,771 | -0.37(-1.38%) |
Apr 22, 2009 | 25.67 | 27.64 | 25.67 | 26.56 | 20,613,044 | +0.38(+1.45%) |
Apr 21, 2009 | 25.59 | 26.29 | 25.38 | 26.18 | 16,606,563 | +0.45(+1.76%) |
Apr 20, 2009 | 27.08 | 27.16 | 25.67 | 25.73 | 22,254,160 | -1.72(-6.27%) |
Apr 17, 2009 | 27.03 | 27.66 | 26.82 | 27.45 | 17,772,418 | +0.47(+1.73%) |
Apr 16, 2009 | 26.34 | 27.26 | 26.17 | 26.98 | 15,936,776 | +0.89(+3.40%) |
Apr 15, 2009 | 26.11 | 26.43 | 25.47 | 26.09 | 17,362,028 | -0.36(-1.36%) |
Apr 14, 2009 | 26.84 | 27.18 | 26.25 | 26.45 | 22,124,114 | -0.78(-2.86%) |
Apr 13, 2009 | 26.70 | 27.58 | 26.70 | 27.23 | 15,632,902 | +0.22(+0.83%) |
Apr 09, 2009 | 26.13 | 27.08 | 25.99 | 27.01 | 36,236,172 | +1.55(+6.09%) |
Apr 08, 2009 | 23.88 | 25.66 | 23.87 | 25.46 | 26,286,808 | +1.74(+7.34%) |
Apr 07, 2009 | 23.60 | 23.97 | 23.34 | 23.72 | 11,312,682 | -0.28(-1.18%) |
Apr 06, 2009 | 24.62 | 24.76 | 23.55 | 24.00 | 14,433,737 | -0.83(-3.35%) |
Apr 03, 2009 | 24.29 | 24.89 | 24.11 | 24.83 | 15,714,743 | +0.42(+1.72%) |
Apr 02, 2009 | 23.74 | 24.95 | 23.60 | 24.41 | 17,770,458 | +1.14(+4.89%) |