Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 39.25 | 39.42 | 39.01 | 39.38 | 76,322 | +0.15(+0.38%) |
Jun 29, 2009 | 39.45 | 39.51 | 39.17 | 39.23 | 66,992 | -0.03(-0.07%) |
Jun 26, 2009 | 39.24 | 39.36 | 39.07 | 39.26 | 20,154 | +0.21(+0.53%) |
Jun 25, 2009 | 38.97 | 39.11 | 38.67 | 39.05 | 34,418 | +0.24(+0.62%) |
Jun 24, 2009 | 39.13 | 39.13 | 38.68 | 38.81 | 40,648 | -0.16(-0.41%) |
Jun 23, 2009 | 38.79 | 39.11 | 38.68 | 38.97 | 68,788 | +0.32(+0.82%) |
Jun 22, 2009 | 38.76 | 38.76 | 38.42 | 38.65 | 32,407 | +0.27(+0.70%) |
Jun 19, 2009 | 38.05 | 38.41 | 37.92 | 38.38 | 28,954 | +0.47(+1.24%) |
Jun 18, 2009 | 38.47 | 38.48 | 37.86 | 37.91 | 77,117 | -0.51(-1.33%) |
Jun 17, 2009 | 38.44 | 38.70 | 38.21 | 38.42 | 66,570 | +0.01(+0.01%) |
Jun 16, 2009 | 38.40 | 38.42 | 38.16 | 38.42 | 28,703 | +0.39(+1.04%) |
Jun 15, 2009 | 38.17 | 38.28 | 37.76 | 38.02 | 20,080 | +0.11(+0.29%) |
Jun 12, 2009 | 37.77 | 38.27 | 37.77 | 37.91 | 41,674 | +0.13(+0.33%) |
Jun 11, 2009 | 37.47 | 38.05 | 37.45 | 37.79 | 98,740 | +0.10(+0.27%) |
Jun 10, 2009 | 37.69 | 37.97 | 37.55 | 37.69 | 46,156 | -0.00(-0.00%) |
Jun 09, 2009 | 37.71 | 37.94 | 37.53 | 37.69 | 59,249 | +0.07(+0.18%) |
Jun 08, 2009 | 37.76 | 37.81 | 37.62 | 37.62 | 59,726 | +0.10(+0.26%) |
Jun 05, 2009 | 37.67 | 37.96 | 37.52 | 37.52 | 63,710 | -0.38(-1.01%) |
Jun 04, 2009 | 38.07 | 38.26 | 37.78 | 37.91 | 25,754 | -0.23(-0.61%) |
Jun 03, 2009 | 37.90 | 38.34 | 37.90 | 38.14 | 18,701 | +0.08(+0.22%) |
Jun 02, 2009 | 37.80 | 38.06 | 37.78 | 38.06 | 22,993 | +0.33(+0.88%) |
Jun 01, 2009 | 37.88 | 38.17 | 37.39 | 37.73 | 38,863 | -0.55(-1.44%) |
May 29, 2009 | 37.79 | 38.37 | 37.70 | 38.28 | 84,512 | +0.57(+1.51%) |
May 28, 2009 | 37.60 | 37.74 | 37.30 | 37.71 | 32,135 | +0.45(+1.20%) |
May 27, 2009 | 37.90 | 37.91 | 37.21 | 37.27 | 75,927 | -0.54(-1.43%) |
May 26, 2009 | 38.24 | 38.25 | 37.81 | 37.81 | 23,867 | -0.23(-0.60%) |
May 22, 2009 | 38.20 | 38.21 | 37.98 | 38.04 | 32,564 | -0.16(-0.43%) |
May 21, 2009 | 39.07 | 39.10 | 38.19 | 38.20 | 51,442 | -0.74(-1.89%) |
May 20, 2009 | 38.72 | 38.97 | 38.53 | 38.94 | 49,054 | +0.44(+1.14%) |
May 19, 2009 | 38.90 | 38.90 | 38.29 | 38.50 | 40,487 | -0.14(-0.37%) |
May 18, 2009 | 39.06 | 39.06 | 38.60 | 38.64 | 42,975 | -0.15(-0.39%) |
May 15, 2009 | 38.91 | 38.91 | 38.60 | 38.79 | 34,459 | +0.05(+0.14%) |
May 14, 2009 | 38.86 | 38.87 | 38.54 | 38.74 | 35,103 | +0.16(+0.41%) |
May 13, 2009 | 38.54 | 38.83 | 38.40 | 38.58 | 42,061 | +0.18(+0.47%) |
May 12, 2009 | 38.54 | 38.54 | 38.23 | 38.40 | 8,462 | +0.16(+0.42%) |
May 11, 2009 | 38.39 | 38.46 | 37.98 | 38.24 | 21,428 | +0.52(+1.37%) |
May 08, 2009 | 38.08 | 38.18 | 37.66 | 37.72 | 17,706 | -0.17(-0.44%) |
May 07, 2009 | 38.16 | 38.34 | 37.67 | 37.89 | 72,852 | -0.16(-0.41%) |
May 06, 2009 | 38.32 | 38.34 | 38.00 | 38.05 | 28,451 | +0.19(+0.51%) |
May 05, 2009 | 37.87 | 38.26 | 37.76 | 37.85 | 19,563 | +0.09(+0.25%) |
May 04, 2009 | 37.73 | 37.91 | 37.73 | 37.76 | 39,889 | -0.03(-0.08%) |
May 01, 2009 | 37.92 | 38.00 | 37.68 | 37.79 | 18,118 | -0.13(-0.33%) |
Apr 30, 2009 | 38.18 | 38.18 | 37.78 | 37.91 | 20,264 | -0.24(-0.63%) |
Apr 29, 2009 | 38.35 | 38.59 | 37.91 | 38.16 | 18,287 | +0.16(+0.42%) |
Apr 28, 2009 | 38.32 | 38.63 | 37.97 | 38.00 | 23,487 | -0.61(-1.57%) |
Apr 27, 2009 | 38.56 | 38.60 | 38.26 | 38.60 | 43,972 | +0.15(+0.38%) |
Apr 24, 2009 | 38.36 | 38.51 | 38.29 | 38.46 | 17,429 | -0.06(-0.15%) |
Apr 23, 2009 | 38.52 | 38.65 | 38.32 | 38.51 | 44,467 | +0.21(+0.54%) |
Apr 22, 2009 | 38.68 | 38.68 | 37.81 | 38.31 | 154,676 | -0.31(-0.80%) |
Apr 21, 2009 | 38.96 | 38.98 | 38.34 | 38.61 | 32,517 | +0.13(+0.34%) |
Apr 20, 2009 | 38.37 | 38.92 | 38.34 | 38.48 | 45,292 | +0.22(+0.57%) |
Apr 17, 2009 | 38.66 | 38.69 | 38.14 | 38.26 | 21,573 | -0.46(-1.18%) |
Apr 16, 2009 | 38.54 | 38.79 | 38.45 | 38.72 | 27,714 | -0.22(-0.57%) |
Apr 15, 2009 | 38.88 | 38.94 | 38.57 | 38.94 | 20,418 | +0.20(+0.52%) |
Apr 14, 2009 | 38.48 | 38.81 | 38.48 | 38.74 | 13,452 | +0.39(+1.03%) |
Apr 13, 2009 | 38.25 | 38.60 | 38.25 | 38.35 | 35,116 | +0.32(+0.83%) |
Apr 09, 2009 | 37.90 | 38.30 | 37.87 | 38.03 | 53,951 | -0.21(-0.55%) |
Apr 08, 2009 | 37.99 | 38.32 | 37.99 | 38.24 | 24,038 | +0.09(+0.23%) |
Apr 07, 2009 | 38.21 | 38.25 | 37.86 | 38.15 | 30,424 | +0.11(+0.28%) |
Apr 06, 2009 | 38.36 | 38.38 | 38.01 | 38.05 | 20,182 | +0.07(+0.19%) |
Apr 03, 2009 | 38.36 | 38.47 | 37.76 | 37.97 | 56,350 | -0.50(-1.30%) |
Apr 02, 2009 | 38.66 | 38.88 | 38.38 | 38.47 | 20,570 | -0.15(-0.40%) |