Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 41.12 | 41.25 | 40.79 | 41.23 | 817,399 | +0.08(+0.20%) |
Jun 29, 2009 | 40.80 | 41.15 | 40.72 | 41.15 | 796,604 | +0.33(+0.80%) |
Jun 26, 2009 | 40.65 | 40.82 | 40.48 | 40.82 | 511,707 | +0.26(+0.64%) |
Jun 25, 2009 | 40.48 | 40.71 | 40.48 | 40.57 | 681,979 | -0.09(-0.23%) |
Jun 24, 2009 | 40.68 | 40.78 | 40.43 | 40.66 | 639,216 | +0.28(+0.70%) |
Jun 23, 2009 | 40.59 | 40.70 | 40.29 | 40.38 | 854,009 | -0.14(-0.35%) |
Jun 22, 2009 | 40.82 | 40.95 | 40.20 | 40.52 | 997,282 | -0.53(-1.28%) |
Jun 19, 2009 | 40.88 | 41.05 | 40.71 | 41.05 | 715,796 | +0.16(+0.40%) |
Jun 18, 2009 | 40.43 | 40.89 | 39.91 | 40.88 | 1,015,470 | +0.46(+1.13%) |
Jun 17, 2009 | 40.73 | 40.86 | 40.43 | 40.43 | 1,181,552 | -0.47(-1.15%) |
Jun 16, 2009 | 40.93 | 41.30 | 40.34 | 40.89 | 1,011,773 | +0.07(+0.18%) |
Jun 15, 2009 | 41.70 | 41.70 | 40.80 | 40.82 | 851,778 | -0.91(-2.17%) |
Jun 12, 2009 | 41.61 | 41.73 | 41.30 | 41.73 | 529,281 | +0.11(+0.25%) |
Jun 11, 2009 | 41.70 | 41.87 | 41.48 | 41.62 | 919,568 | +0.02(+0.06%) |
Jun 10, 2009 | 41.54 | 41.64 | 41.16 | 41.60 | 860,592 | +0.14(+0.35%) |
Jun 09, 2009 | 41.35 | 41.47 | 41.10 | 41.45 | 808,584 | +0.21(+0.50%) |
Jun 08, 2009 | 41.01 | 41.32 | 41.01 | 41.25 | 717,579 | +0.07(+0.17%) |
Jun 05, 2009 | 41.25 | 41.30 | 40.85 | 41.18 | 688,615 | +0.26(+0.63%) |
Jun 04, 2009 | 41.06 | 41.06 | 40.66 | 40.92 | 747,375 | +0.14(+0.34%) |
Jun 03, 2009 | 41.08 | 41.09 | 40.72 | 40.78 | 633,706 | -0.21(-0.51%) |
Jun 02, 2009 | 41.01 | 41.13 | 40.82 | 40.99 | 795,492 | -0.42(-1.02%) |
Jun 01, 2009 | 40.81 | 41.41 | 40.60 | 41.41 | 1,449,172 | +0.40(+0.97%) |
May 29, 2009 | 40.88 | 41.02 | 40.74 | 41.01 | 807,300 | +0.16(+0.40%) |
May 28, 2009 | 40.57 | 40.86 | 40.39 | 40.85 | 752,300 | +0.53(+1.31%) |
May 27, 2009 | 40.51 | 40.89 | 40.30 | 40.32 | 927,764 | +0.00(+0.00%) |
May 26, 2009 | 40.27 | 40.58 | 39.91 | 40.32 | 706,193 | -0.28(-0.69%) |
May 22, 2009 | 40.14 | 40.61 | 39.68 | 40.60 | 643,883 | +0.87(+2.18%) |
May 21, 2009 | 40.03 | 40.22 | 39.50 | 39.73 | 728,867 | -0.55(-1.37%) |
May 20, 2009 | 39.98 | 40.38 | 39.86 | 40.29 | 1,274,295 | +0.33(+0.82%) |
May 19, 2009 | 39.41 | 39.96 | 39.25 | 39.96 | 1,216,529 | +0.66(+1.67%) |
May 18, 2009 | 39.24 | 39.88 | 38.81 | 39.30 | 808,157 | +0.69(+1.79%) |
May 15, 2009 | 39.31 | 39.37 | 38.45 | 38.61 | 884,634 | -0.76(-1.93%) |
May 14, 2009 | 39.24 | 39.50 | 38.87 | 39.37 | 559,252 | +0.22(+0.57%) |
May 13, 2009 | 39.72 | 39.73 | 38.90 | 39.15 | 949,033 | -0.82(-2.06%) |
May 12, 2009 | 39.96 | 40.02 | 39.43 | 39.97 | 858,369 | -0.12(-0.29%) |
May 11, 2009 | 40.77 | 41.26 | 39.78 | 40.09 | 2,086,164 | +0.93(+2.36%) |
May 08, 2009 | 39.55 | 40.25 | 39.16 | 39.16 | 1,954,582 | +0.54(+1.40%) |
May 07, 2009 | 39.52 | 39.82 | 38.52 | 38.62 | 1,396,972 | -0.63(-1.61%) |
May 06, 2009 | 39.09 | 39.55 | 38.90 | 39.25 | 1,110,272 | +0.23(+0.60%) |
May 05, 2009 | 38.42 | 39.08 | 38.42 | 39.02 | 912,565 | +0.47(+1.22%) |
May 04, 2009 | 38.57 | 38.93 | 38.27 | 38.55 | 862,444 | -0.12(-0.31%) |
May 01, 2009 | 38.63 | 38.70 | 38.11 | 38.67 | 710,496 | -0.13(-0.33%) |
Apr 30, 2009 | 38.82 | 39.01 | 38.50 | 38.80 | 826,998 | +0.75(+1.97%) |
Apr 29, 2009 | 37.75 | 38.49 | 37.61 | 38.05 | 734,969 | +0.50(+1.34%) |
Apr 28, 2009 | 37.50 | 37.71 | 37.19 | 37.54 | 437,462 | +0.13(+0.34%) |
Apr 27, 2009 | 37.52 | 37.52 | 37.21 | 37.41 | 545,241 | -0.17(-0.46%) |
Apr 24, 2009 | 37.48 | 37.65 | 37.22 | 37.59 | 391,758 | +0.32(+0.85%) |
Apr 23, 2009 | 37.34 | 37.57 | 36.93 | 37.27 | 526,039 | -0.05(-0.13%) |
Apr 22, 2009 | 36.85 | 37.64 | 36.66 | 37.32 | 818,909 | +0.00(+0.00%) |
Apr 21, 2009 | 36.31 | 37.38 | 35.76 | 37.32 | 763,878 | +0.75(+2.05%) |
Apr 20, 2009 | 38.11 | 38.11 | 36.21 | 36.57 | 1,195,214 | -1.79(-4.67%) |
Apr 17, 2009 | 37.50 | 38.54 | 37.50 | 38.36 | 743,785 | +0.76(+2.02%) |
Apr 16, 2009 | 36.71 | 37.64 | 36.51 | 37.61 | 957,858 | +0.99(+2.70%) |
Apr 15, 2009 | 36.18 | 36.62 | 35.86 | 36.62 | 631,541 | +0.88(+2.46%) |
Apr 14, 2009 | 36.00 | 36.14 | 35.74 | 35.74 | 617,409 | -0.28(-0.78%) |
Apr 13, 2009 | 35.76 | 36.51 | 35.45 | 36.02 | 529,966 | +0.38(+1.05%) |
Apr 09, 2009 | 35.70 | 35.91 | 35.33 | 35.65 | 1,419,478 | +0.61(+1.74%) |
Apr 08, 2009 | 35.06 | 35.18 | 34.57 | 35.04 | 478,645 | +0.00(+0.00%) |
Apr 07, 2009 | 35.09 | 35.31 | 34.72 | 35.04 | 794,031 | -0.08(-0.23%) |
Apr 06, 2009 | 35.12 | 35.34 | 34.92 | 35.12 | 565,579 | -0.21(-0.60%) |
Apr 03, 2009 | 34.77 | 35.45 | 34.45 | 35.33 | 1,535,287 | +0.57(+1.65%) |
Apr 02, 2009 | 34.08 | 34.83 | 33.98 | 34.75 | 900,207 | +0.93(+2.74%) |