Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 40.31 | 40.38 | 39.18 | 39.35 | 3,395,478 | -1.14(-2.82%) |
Jun 29, 2009 | 39.43 | 40.66 | 39.26 | 40.49 | 4,183,926 | +1.09(+2.78%) |
Jun 26, 2009 | 39.61 | 39.76 | 39.14 | 39.40 | 6,221,303 | -0.26(-0.65%) |
Jun 25, 2009 | 39.22 | 39.90 | 39.19 | 39.65 | 3,534,844 | +0.91(+2.35%) |
Jun 24, 2009 | 39.90 | 40.10 | 38.59 | 38.74 | 3,735,369 | -1.03(-2.59%) |
Jun 23, 2009 | 40.54 | 40.69 | 39.62 | 39.77 | 3,346,501 | -1.04(-2.54%) |
Jun 22, 2009 | 41.50 | 41.50 | 40.67 | 40.81 | 3,786,512 | -0.92(-2.20%) |
Jun 19, 2009 | 41.58 | 42.17 | 41.34 | 41.73 | 4,522,199 | +0.38(+0.91%) |
Jun 18, 2009 | 41.01 | 41.58 | 40.80 | 41.35 | 2,318,018 | +0.42(+1.02%) |
Jun 17, 2009 | 40.71 | 41.23 | 40.49 | 40.93 | 2,050,033 | +0.11(+0.28%) |
Jun 16, 2009 | 41.39 | 41.54 | 40.78 | 40.82 | 2,605,042 | -0.73(-1.75%) |
Jun 15, 2009 | 41.95 | 42.00 | 40.90 | 41.55 | 2,691,877 | -0.91(-2.13%) |
Jun 12, 2009 | 42.03 | 42.64 | 41.65 | 42.45 | 2,161,957 | +0.33(+0.79%) |
Jun 11, 2009 | 41.90 | 42.79 | 41.90 | 42.12 | 2,848,246 | +0.18(+0.42%) |
Jun 10, 2009 | 42.48 | 42.65 | 41.07 | 41.94 | 2,865,210 | -0.15(-0.35%) |
Jun 09, 2009 | 42.91 | 43.09 | 41.90 | 42.09 | 3,966,924 | -0.86(-2.00%) |
Jun 08, 2009 | 42.52 | 43.38 | 42.31 | 42.95 | 3,218,129 | +0.01(+0.02%) |
Jun 05, 2009 | 42.19 | 43.42 | 42.19 | 42.94 | 3,897,972 | +0.96(+2.28%) |
Jun 04, 2009 | 41.48 | 42.08 | 41.19 | 41.98 | 2,855,120 | +0.36(+0.87%) |
Jun 03, 2009 | 42.48 | 42.60 | 41.20 | 41.62 | 3,239,123 | -0.99(-2.32%) |
Jun 02, 2009 | 42.11 | 42.84 | 42.03 | 42.61 | 2,979,460 | +0.48(+1.13%) |
Jun 01, 2009 | 40.69 | 42.23 | 40.68 | 42.13 | 2,908,501 | +1.71(+4.24%) |
May 29, 2009 | 40.50 | 40.80 | 39.72 | 40.42 | 3,324,854 | -0.10(-0.25%) |
May 28, 2009 | 39.94 | 40.73 | 39.23 | 40.52 | 3,298,810 | +0.94(+2.37%) |
May 27, 2009 | 40.04 | 40.45 | 39.56 | 39.58 | 3,155,871 | -0.39(-0.98%) |
May 26, 2009 | 39.40 | 40.38 | 39.25 | 39.97 | 6,480,821 | +0.41(+1.02%) |
May 22, 2009 | 39.63 | 40.06 | 39.18 | 39.57 | 2,576,153 | +0.00(+0.00%) |
May 21, 2009 | 40.27 | 40.27 | 39.01 | 39.57 | 3,097,081 | -1.04(-2.57%) |
May 20, 2009 | 40.60 | 41.17 | 40.43 | 40.61 | 3,580,225 | +0.21(+0.53%) |
May 19, 2009 | 39.50 | 40.72 | 39.46 | 40.40 | 4,128,353 | +1.00(+2.54%) |
May 18, 2009 | 39.03 | 39.43 | 38.49 | 39.40 | 4,641,554 | +0.32(+0.82%) |
May 15, 2009 | 39.67 | 39.96 | 38.88 | 39.08 | 4,911,326 | -0.59(-1.49%) |
May 14, 2009 | 39.29 | 39.83 | 39.08 | 39.67 | 4,371,046 | +0.38(+0.98%) |
May 13, 2009 | 39.11 | 39.33 | 38.01 | 39.28 | 4,901,935 | +0.00(+0.00%) |
May 12, 2009 | 38.67 | 39.45 | 38.13 | 39.28 | 3,467,868 | +0.83(+2.16%) |
May 11, 2009 | 39.16 | 39.63 | 38.40 | 38.45 | 3,571,796 | -1.24(-3.13%) |
May 08, 2009 | 38.55 | 39.74 | 38.27 | 39.70 | 4,610,062 | +1.58(+4.14%) |
May 07, 2009 | 38.74 | 38.96 | 37.78 | 38.12 | 4,662,924 | -0.41(-1.07%) |
May 06, 2009 | 38.20 | 38.59 | 37.81 | 38.53 | 3,029,299 | +0.44(+1.16%) |
May 05, 2009 | 38.34 | 38.47 | 37.69 | 38.09 | 3,030,172 | -0.27(-0.70%) |
May 04, 2009 | 37.16 | 38.42 | 37.16 | 38.36 | 4,082,516 | +1.15(+3.09%) |
May 01, 2009 | 36.95 | 37.49 | 36.41 | 37.21 | 4,650,514 | +0.50(+1.37%) |
Apr 30, 2009 | 38.01 | 38.22 | 36.57 | 36.70 | 6,534,860 | -1.19(-3.13%) |
Apr 29, 2009 | 37.50 | 38.60 | 36.95 | 37.89 | 5,928,353 | +1.94(+5.39%) |
Apr 28, 2009 | 36.01 | 36.31 | 35.52 | 35.95 | 3,519,680 | -0.48(-1.31%) |
Apr 27, 2009 | 35.39 | 37.38 | 35.11 | 36.43 | 5,697,929 | +1.49(+4.27%) |
Apr 24, 2009 | 35.38 | 35.38 | 34.45 | 34.94 | 4,746,563 | -0.23(-0.65%) |
Apr 23, 2009 | 34.45 | 35.16 | 33.82 | 35.16 | 6,531,334 | +0.90(+2.63%) |
Apr 22, 2009 | 33.30 | 34.99 | 33.30 | 34.26 | 5,772,815 | +1.26(+3.83%) |
Apr 21, 2009 | 32.15 | 33.10 | 32.01 | 33.00 | 5,950,040 | +0.77(+2.38%) |
Apr 20, 2009 | 32.68 | 32.68 | 31.85 | 32.23 | 4,988,434 | -0.84(-2.54%) |
Apr 17, 2009 | 32.50 | 33.25 | 32.19 | 33.07 | 5,738,918 | +0.72(+2.22%) |
Apr 16, 2009 | 31.70 | 32.53 | 31.28 | 32.35 | 4,420,014 | +0.88(+2.80%) |
Apr 15, 2009 | 31.13 | 31.53 | 30.81 | 31.47 | 3,238,205 | +0.26(+0.84%) |
Apr 14, 2009 | 31.05 | 31.37 | 30.62 | 31.21 | 3,736,124 | -0.06(-0.18%) |
Apr 13, 2009 | 31.63 | 31.74 | 30.99 | 31.26 | 4,080,695 | -0.66(-2.07%) |
Apr 09, 2009 | 31.85 | 32.04 | 31.51 | 31.92 | 5,043,347 | +0.67(+2.14%) |
Apr 08, 2009 | 30.98 | 31.36 | 30.75 | 31.26 | 3,766,187 | +0.32(+1.03%) |
Apr 07, 2009 | 31.95 | 32.52 | 30.68 | 30.94 | 6,075,838 | -1.43(-4.41%) |
Apr 06, 2009 | 30.34 | 32.61 | 30.05 | 32.36 | 8,278,831 | +2.06(+6.80%) |
Apr 03, 2009 | 30.52 | 30.77 | 29.74 | 30.30 | 4,797,515 | -0.33(-1.07%) |
Apr 02, 2009 | 30.47 | 31.36 | 30.28 | 30.63 | 5,705,333 | +0.66(+2.20%) |