Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 41.02 | 41.02 | 40.47 | 40.69 | 42,919 | -0.29(-0.71%) |
Jun 29, 2009 | 40.85 | 41.02 | 40.66 | 40.98 | 43,698 | +0.29(+0.71%) |
Jun 26, 2009 | 40.56 | 40.89 | 40.48 | 40.69 | 25,209 | -0.04(-0.10%) |
Jun 25, 2009 | 40.70 | 40.73 | 40.56 | 40.73 | 63,001 | +0.66(+1.64%) |
Jun 24, 2009 | 40.12 | 40.36 | 39.91 | 40.08 | 84,641 | +0.05(+0.12%) |
Jun 23, 2009 | 40.33 | 40.33 | 39.92 | 40.03 | 95,539 | -0.11(-0.28%) |
Jun 22, 2009 | 40.23 | 40.36 | 40.11 | 40.14 | 60,538 | -0.32(-0.80%) |
Jun 19, 2009 | 40.90 | 40.99 | 40.42 | 40.46 | 46,622 | -0.23(-0.57%) |
Jun 18, 2009 | 40.08 | 40.82 | 40.08 | 40.70 | 69,539 | +0.67(+1.67%) |
Jun 17, 2009 | 39.79 | 40.23 | 39.78 | 40.03 | 102,156 | +0.20(+0.51%) |
Jun 16, 2009 | 40.42 | 40.42 | 39.82 | 39.82 | 143,507 | -0.51(-1.28%) |
Jun 15, 2009 | 40.78 | 40.84 | 40.24 | 40.34 | 84,976 | -0.89(-2.16%) |
Jun 12, 2009 | 40.99 | 41.23 | 40.74 | 41.23 | 68,864 | +0.28(+0.69%) |
Jun 11, 2009 | 41.02 | 41.44 | 40.92 | 40.94 | 302,095 | -0.01(-0.02%) |
Jun 10, 2009 | 41.55 | 41.55 | 40.69 | 40.95 | 81,995 | -0.33(-0.80%) |
Jun 09, 2009 | 41.80 | 41.80 | 41.21 | 41.28 | 103,377 | -0.21(-0.51%) |
Jun 08, 2009 | 41.26 | 41.73 | 41.12 | 41.49 | 71,471 | -0.02(-0.04%) |
Jun 05, 2009 | 42.12 | 42.12 | 41.34 | 41.51 | 102,499 | -0.13(-0.31%) |
Jun 04, 2009 | 41.60 | 41.64 | 41.16 | 41.64 | 117,395 | +0.12(+0.29%) |
Jun 03, 2009 | 41.30 | 41.60 | 41.24 | 41.52 | 254,938 | -0.25(-0.60%) |
Jun 02, 2009 | 41.41 | 41.94 | 41.36 | 41.77 | 132,881 | +0.45(+1.10%) |
Jun 01, 2009 | 40.85 | 41.39 | 40.61 | 41.32 | 80,263 | +0.88(+2.18%) |
May 29, 2009 | 40.18 | 40.44 | 39.97 | 40.44 | 58,547 | +0.42(+1.04%) |
May 28, 2009 | 39.84 | 40.14 | 39.44 | 40.02 | 65,221 | +0.32(+0.82%) |
May 27, 2009 | 40.54 | 40.56 | 39.64 | 39.70 | 83,409 | -0.72(-1.77%) |
May 26, 2009 | 39.75 | 40.56 | 39.75 | 40.41 | 86,362 | +0.41(+1.01%) |
May 22, 2009 | 40.15 | 40.38 | 39.84 | 40.01 | 110,782 | +0.18(+0.45%) |
May 21, 2009 | 39.81 | 39.95 | 39.51 | 39.83 | 73,655 | -0.31(-0.78%) |
May 20, 2009 | 40.22 | 40.60 | 40.14 | 40.14 | 189,666 | +0.06(+0.14%) |
May 19, 2009 | 40.28 | 40.28 | 39.89 | 40.08 | 531,370 | +0.06(+0.14%) |
May 18, 2009 | 39.55 | 40.04 | 39.36 | 40.03 | 88,089 | +0.76(+1.94%) |
May 15, 2009 | 39.36 | 39.66 | 39.15 | 39.27 | 67,175 | -0.17(-0.43%) |
May 14, 2009 | 39.13 | 39.62 | 39.13 | 39.44 | 104,274 | +0.09(+0.23%) |
May 13, 2009 | 39.51 | 39.54 | 39.20 | 39.34 | 133,781 | -0.46(-1.15%) |
May 12, 2009 | 39.34 | 40.04 | 39.34 | 39.80 | 76,795 | +0.43(+1.10%) |
May 11, 2009 | 39.16 | 39.58 | 38.91 | 39.37 | 100,342 | -0.21(-0.53%) |
May 08, 2009 | 39.85 | 39.85 | 39.37 | 39.58 | 91,542 | +0.43(+1.10%) |
May 07, 2009 | 39.13 | 39.54 | 39.09 | 39.15 | 97,705 | +0.06(+0.16%) |
May 06, 2009 | 39.14 | 39.30 | 38.89 | 39.09 | 152,606 | +0.10(+0.25%) |
May 05, 2009 | 38.86 | 39.42 | 38.80 | 38.99 | 92,010 | -0.17(-0.43%) |
May 04, 2009 | 39.10 | 39.16 | 39.01 | 39.16 | 276,411 | +0.67(+1.74%) |
May 01, 2009 | 38.48 | 38.49 | 38.02 | 38.49 | 222,401 | +0.11(+0.29%) |
Apr 30, 2009 | 38.69 | 38.70 | 38.22 | 38.38 | 171,235 | +0.03(+0.07%) |
Apr 29, 2009 | 37.94 | 38.76 | 37.94 | 38.35 | 169,724 | +0.61(+1.61%) |
Apr 28, 2009 | 37.14 | 38.04 | 37.09 | 37.74 | 148,053 | +0.16(+0.41%) |
Apr 27, 2009 | 37.22 | 38.02 | 37.22 | 37.59 | 72,808 | +0.16(+0.41%) |
Apr 24, 2009 | 37.76 | 37.82 | 37.38 | 37.43 | 110,273 | +0.04(+0.09%) |
Apr 23, 2009 | 37.49 | 37.57 | 37.09 | 37.40 | 112,990 | -0.10(-0.26%) |
Apr 22, 2009 | 37.75 | 38.03 | 37.47 | 37.49 | 259,392 | -0.39(-1.02%) |
Apr 21, 2009 | 37.57 | 38.02 | 37.44 | 37.88 | 135,433 | +0.18(+0.47%) |
Apr 20, 2009 | 37.75 | 38.36 | 37.67 | 37.71 | 86,777 | -0.73(-1.89%) |
Apr 17, 2009 | 38.05 | 38.56 | 38.05 | 38.43 | 106,620 | +0.26(+0.68%) |
Apr 16, 2009 | 37.78 | 38.31 | 37.49 | 38.17 | 118,560 | +0.50(+1.33%) |
Apr 15, 2009 | 36.99 | 37.67 | 36.99 | 37.67 | 94,915 | +0.53(+1.42%) |
Apr 14, 2009 | 37.38 | 37.42 | 36.94 | 37.14 | 99,948 | -0.58(-1.53%) |
Apr 13, 2009 | 37.58 | 37.81 | 37.47 | 37.72 | 211,975 | -0.08(-0.21%) |
Apr 09, 2009 | 38.02 | 38.26 | 37.53 | 37.80 | 153,435 | +0.15(+0.39%) |
Apr 08, 2009 | 37.30 | 37.71 | 37.27 | 37.65 | 74,950 | +0.44(+1.19%) |
Apr 07, 2009 | 37.39 | 37.66 | 37.21 | 37.21 | 135,662 | -0.62(-1.64%) |
Apr 06, 2009 | 37.74 | 37.97 | 37.45 | 37.83 | 181,603 | -0.08(-0.20%) |
Apr 03, 2009 | 37.98 | 38.14 | 37.59 | 37.90 | 344,135 | -0.01(-0.02%) |
Apr 02, 2009 | 37.77 | 38.41 | 37.63 | 37.91 | 120,009 | +0.83(+2.25%) |