Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 33.64 | 34.07 | 32.65 | 33.08 | 5,550,462 | -0.28(-0.84%) |
Jun 29, 2009 | 33.70 | 33.96 | 33.21 | 33.36 | 4,377,939 | +0.05(+0.15%) |
Jun 26, 2009 | 32.73 | 33.72 | 32.65 | 33.31 | 7,499,174 | +0.00(+0.00%) |
Jun 25, 2009 | 32.26 | 33.61 | 32.13 | 33.31 | 7,475,205 | +0.82(+2.52%) |
Jun 24, 2009 | 32.97 | 33.45 | 32.05 | 32.49 | 5,124,803 | +0.54(+1.69%) |
Jun 23, 2009 | 31.10 | 32.25 | 30.78 | 31.95 | 7,348,113 | +1.38(+4.51%) |
Jun 22, 2009 | 32.17 | 32.30 | 30.54 | 30.57 | 5,702,836 | -2.76(-8.28%) |
Jun 19, 2009 | 33.23 | 33.74 | 32.65 | 33.33 | 5,473,640 | +0.98(+3.03%) |
Jun 18, 2009 | 31.26 | 32.91 | 31.12 | 32.35 | 7,297,701 | +0.54(+1.70%) |
Jun 17, 2009 | 31.40 | 32.36 | 30.45 | 31.81 | 8,005,055 | -0.39(-1.21%) |
Jun 16, 2009 | 33.88 | 33.96 | 31.71 | 32.20 | 7,075,667 | -0.58(-1.77%) |
Jun 15, 2009 | 33.81 | 33.85 | 32.57 | 32.78 | 5,813,291 | -2.31(-6.58%) |
Jun 12, 2009 | 35.00 | 35.45 | 34.65 | 35.09 | 5,059,877 | -1.40(-3.84%) |
Jun 11, 2009 | 35.78 | 37.26 | 35.65 | 36.49 | 7,199,077 | +1.47(+4.20%) |
Jun 10, 2009 | 35.74 | 35.84 | 34.07 | 35.02 | 6,474,170 | +0.34(+0.98%) |
Jun 09, 2009 | 33.82 | 35.12 | 33.38 | 34.68 | 7,544,387 | +0.93(+2.76%) |
Jun 08, 2009 | 32.93 | 34.09 | 32.58 | 33.75 | 9,412,222 | -1.24(-3.54%) |
Jun 05, 2009 | 35.55 | 35.86 | 34.18 | 34.99 | 9,294,410 | +0.22(+0.63%) |
Jun 04, 2009 | 33.55 | 35.18 | 33.25 | 34.77 | 6,542,463 | +1.22(+3.64%) |
Jun 03, 2009 | 35.78 | 34.78 | 33.00 | 33.55 | 8,120,168 | -2.81(-7.73%) |
Jun 02, 2009 | 35.78 | 36.88 | 35.64 | 36.36 | 8,191,314 | +0.25(+0.69%) |
Jun 01, 2009 | 35.32 | 36.53 | 35.26 | 36.11 | 9,866,649 | +2.93(+8.83%) |
May 29, 2009 | 33.45 | 33.73 | 32.40 | 33.18 | 9,060,597 | -0.12(-0.36%) |
May 28, 2009 | 32.23 | 33.54 | 31.35 | 33.30 | 11,284,063 | +2.64(+8.61%) |
May 27, 2009 | 31.10 | 32.24 | 30.55 | 30.66 | 11,150,976 | +0.25(+0.82%) |
May 26, 2009 | 28.13 | 30.75 | 28.11 | 30.41 | 7,367,838 | +1.42(+4.90%) |
May 22, 2009 | 29.48 | 29.68 | 28.78 | 28.99 | 6,023,997 | +0.10(+0.35%) |
May 21, 2009 | 29.13 | 29.29 | 28.35 | 28.89 | 8,416,421 | -1.42(-4.68%) |
May 20, 2009 | 28.57 | 31.38 | 30.02 | 30.31 | 10,847,449 | +1.26(+4.34%) |
May 19, 2009 | 28.57 | 29.55 | 28.36 | 29.05 | 7,983,306 | +1.17(+4.20%) |
May 18, 2009 | 26.56 | 27.96 | 26.45 | 27.88 | 5,899,816 | +2.15(+8.36%) |
May 15, 2009 | 26.18 | 26.37 | 25.34 | 25.73 | 7,062,933 | +0.18(+0.70%) |
May 14, 2009 | 25.20 | 25.84 | 24.68 | 25.55 | 7,771,573 | +1.14(+4.67%) |
May 13, 2009 | 25.51 | 25.76 | 24.07 | 24.41 | 10,529,095 | -1.82(-6.94%) |
May 12, 2009 | 27.22 | 27.22 | 25.75 | 26.23 | 11,789,332 | -0.88(-3.25%) |
May 11, 2009 | 28.21 | 28.24 | 26.78 | 27.11 | 10,972,576 | -1.59(-5.54%) |
May 08, 2009 | 28.94 | 29.39 | 28.28 | 28.70 | 12,674,288 | +1.88(+6.99%) |
May 07, 2009 | 28.60 | 28.91 | 26.48 | 26.82 | 8,409,004 | -1.07(-3.82%) |
May 06, 2009 | 28.20 | 28.26 | 27.28 | 27.89 | 8,901,626 | -0.02(-0.07%) |
May 05, 2009 | 28.22 | 28.48 | 27.31 | 27.91 | 8,944,570 | -0.02(-0.07%) |
May 04, 2009 | 27.83 | 27.96 | 27.48 | 27.93 | 15,034,612 | +2.34(+9.14%) |
May 01, 2009 | 23.68 | 26.17 | 23.36 | 25.59 | 12,996,172 | +2.01(+8.52%) |
Apr 30, 2009 | 22.94 | 24.22 | 23.35 | 23.58 | 25,380,060 | +0.64(+2.79%) |
Apr 29, 2009 | 22.89 | 24.27 | 22.85 | 22.94 | 18,484,460 | -1.12(-4.66%) |
Apr 28, 2009 | 24.18 | 24.86 | 23.80 | 24.06 | 8,984,409 | -1.28(-5.05%) |
Apr 27, 2009 | 25.84 | 26.29 | 24.71 | 25.34 | 7,341,714 | -1.89(-6.94%) |
Apr 24, 2009 | 27.36 | 27.78 | 26.77 | 27.23 | 7,492,633 | +0.90(+3.42%) |
Apr 23, 2009 | 27.03 | 27.07 | 25.71 | 26.33 | 8,152,184 | -0.42(-1.57%) |
Apr 22, 2009 | 25.84 | 27.53 | 25.58 | 26.75 | 6,680,973 | +0.42(+1.60%) |
Apr 21, 2009 | 24.49 | 26.59 | 24.47 | 26.33 | 5,584,503 | +1.18(+4.69%) |
Apr 20, 2009 | 26.60 | 26.76 | 25.10 | 25.15 | 8,001,834 | -4.10(-14.02%) |
Apr 17, 2009 | 28.67 | 29.50 | 28.55 | 29.25 | 6,637,407 | +1.09(+3.87%) |
Apr 16, 2009 | 27.72 | 28.68 | 26.91 | 28.16 | 7,830,538 | +1.16(+4.30%) |
Apr 15, 2009 | 25.79 | 27.12 | 25.70 | 27.00 | 4,272,235 | +0.97(+3.73%) |
Apr 14, 2009 | 25.89 | 27.13 | 25.82 | 26.03 | 6,169,228 | -1.19(-4.37%) |
Apr 13, 2009 | 25.59 | 27.61 | 25.36 | 27.22 | 6,238,120 | +1.37(+5.30%) |
Apr 09, 2009 | 25.48 | 25.87 | 25.06 | 25.85 | 6,456,758 | +1.81(+7.53%) |
Apr 08, 2009 | 23.88 | 24.16 | 23.01 | 24.04 | 6,391,976 | +0.66(+2.82%) |
Apr 07, 2009 | 23.06 | 23.83 | 23.00 | 23.38 | 5,756,469 | -1.23(-5.00%) |
Apr 06, 2009 | 24.32 | 24.75 | 23.96 | 24.61 | 5,230,081 | -0.95(-3.72%) |
Apr 03, 2009 | 24.70 | 25.69 | 24.25 | 25.56 | 8,117,672 | +1.06(+4.33%) |
Apr 02, 2009 | 23.85 | 25.40 | 23.55 | 24.50 | 10,820,953 | +2.92(+13.53%) |