Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 38.87 | 39.25 | 38.50 | 38.94 | 1,069,443 | +0.21(+0.54%) |
Jun 29, 2009 | 38.16 | 39.04 | 37.47 | 38.73 | 1,737,994 | +0.57(+1.49%) |
Jun 26, 2009 | 37.50 | 38.26 | 37.10 | 38.16 | 1,446,897 | +0.37(+0.98%) |
Jun 25, 2009 | 37.21 | 38.17 | 36.12 | 37.79 | 1,748,953 | +1.16(+3.17%) |
Jun 24, 2009 | 36.26 | 36.88 | 35.72 | 36.63 | 892,568 | +0.70(+1.95%) |
Jun 23, 2009 | 36.00 | 36.52 | 35.42 | 35.93 | 916,282 | +0.00(+0.00%) |
Jun 22, 2009 | 36.05 | 36.84 | 35.70 | 35.93 | 1,839,742 | -0.94(-2.55%) |
Jun 19, 2009 | 36.42 | 37.10 | 36.19 | 36.87 | 1,383,496 | +0.52(+1.43%) |
Jun 18, 2009 | 36.28 | 36.64 | 35.70 | 36.35 | 1,378,682 | +0.13(+0.36%) |
Jun 17, 2009 | 36.65 | 36.78 | 36.07 | 36.22 | 1,768,522 | -0.15(-0.41%) |
Jun 16, 2009 | 37.69 | 37.84 | 36.23 | 36.37 | 1,481,093 | -0.81(-2.18%) |
Jun 15, 2009 | 38.00 | 38.00 | 37.00 | 37.18 | 684,803 | -0.90(-2.36%) |
Jun 12, 2009 | 38.46 | 39.35 | 37.46 | 38.08 | 2,041,407 | -1.45(-3.67%) |
Jun 11, 2009 | 38.00 | 39.92 | 37.76 | 39.53 | 1,485,680 | +1.68(+4.44%) |
Jun 10, 2009 | 38.92 | 38.97 | 37.08 | 37.85 | 1,569,718 | -0.47(-1.23%) |
Jun 09, 2009 | 38.38 | 38.70 | 38.12 | 38.32 | 1,622,465 | +0.39(+1.03%) |
Jun 08, 2009 | 37.74 | 38.59 | 37.62 | 37.93 | 808,469 | -0.79(-2.04%) |
Jun 05, 2009 | 38.93 | 38.99 | 38.11 | 38.72 | 813,252 | -0.12(-0.31%) |
Jun 04, 2009 | 38.75 | 39.10 | 38.53 | 38.84 | 1,151,558 | +0.09(+0.23%) |
Jun 03, 2009 | 37.50 | 39.67 | 37.50 | 38.75 | 1,697,807 | +0.70(+1.84%) |
Jun 02, 2009 | 37.59 | 38.53 | 37.55 | 38.05 | 1,791,519 | +0.16(+0.42%) |
Jun 01, 2009 | 37.53 | 38.07 | 37.16 | 37.89 | 1,360,463 | +1.18(+3.21%) |
May 29, 2009 | 35.55 | 36.77 | 35.29 | 36.71 | 1,293,022 | +0.88(+2.46%) |
May 28, 2009 | 35.65 | 35.93 | 35.19 | 35.83 | 1,364,779 | +0.18(+0.50%) |
May 27, 2009 | 35.76 | 36.87 | 35.25 | 35.65 | 2,072,832 | -0.26(-0.72%) |
May 26, 2009 | 35.08 | 36.19 | 35.05 | 35.91 | 851,296 | +0.28(+0.79%) |
May 22, 2009 | 36.86 | 36.86 | 35.38 | 35.63 | 731,515 | -0.01(-0.03%) |
May 21, 2009 | 36.26 | 36.70 | 35.32 | 35.64 | 732,158 | -0.91(-2.49%) |
May 20, 2009 | 37.11 | 37.25 | 36.40 | 36.55 | 899,786 | -0.68(-1.83%) |
May 19, 2009 | 36.71 | 37.30 | 36.05 | 37.23 | 1,392,658 | +0.48(+1.31%) |
May 18, 2009 | 35.48 | 36.88 | 35.09 | 36.75 | 1,530,905 | +1.11(+3.11%) |
May 15, 2009 | 35.14 | 35.75 | 34.73 | 35.64 | 932,896 | +0.19(+0.54%) |
May 14, 2009 | 35.19 | 35.66 | 34.44 | 35.45 | 1,495,054 | +0.18(+0.51%) |
May 13, 2009 | 35.95 | 36.46 | 35.12 | 35.27 | 1,137,291 | -1.25(-3.42%) |
May 12, 2009 | 37.28 | 37.29 | 35.95 | 36.52 | 947,045 | -0.57(-1.54%) |
May 11, 2009 | 35.97 | 37.14 | 35.61 | 37.09 | 1,092,585 | +0.80(+2.20%) |
May 08, 2009 | 36.51 | 37.34 | 35.64 | 36.29 | 934,172 | -0.14(-0.38%) |
May 07, 2009 | 36.05 | 37.38 | 36.05 | 36.43 | 1,248,738 | +0.39(+1.08%) |
May 06, 2009 | 36.99 | 37.32 | 35.15 | 36.04 | 1,475,797 | -0.83(-2.25%) |
May 05, 2009 | 37.92 | 38.00 | 36.47 | 36.87 | 1,713,527 | -1.17(-3.08%) |
May 04, 2009 | 37.75 | 38.47 | 37.40 | 38.04 | 1,317,181 | -0.10(-0.26%) |
May 01, 2009 | 37.06 | 38.78 | 37.04 | 38.14 | 1,753,832 | +0.79(+2.12%) |
Apr 30, 2009 | 37.75 | 38.50 | 37.12 | 37.35 | 1,684,165 | -0.52(-1.37%) |
Apr 29, 2009 | 35.88 | 38.25 | 35.66 | 37.87 | 3,056,185 | +2.10(+5.87%) |
Apr 28, 2009 | 35.03 | 36.06 | 34.48 | 35.77 | 1,624,677 | +0.31(+0.87%) |
Apr 27, 2009 | 35.02 | 36.30 | 35.00 | 35.46 | 1,296,407 | -0.08(-0.23%) |
Apr 24, 2009 | 34.08 | 35.74 | 34.08 | 35.54 | 2,282,268 | +1.26(+3.68%) |
Apr 23, 2009 | 35.35 | 35.35 | 33.92 | 34.28 | 3,236,485 | -1.20(-3.38%) |
Apr 22, 2009 | 35.00 | 36.68 | 34.60 | 35.48 | 6,072,388 | -1.68(-4.52%) |
Apr 21, 2009 | 36.55 | 37.17 | 36.00 | 37.16 | 2,270,421 | +0.80(+2.19%) |
Apr 20, 2009 | 38.50 | 38.50 | 36.12 | 36.36 | 2,145,098 | -1.09(-2.90%) |
Apr 17, 2009 | 38.18 | 38.57 | 36.52 | 37.45 | 3,350,056 | +1.27(+3.51%) |
Apr 16, 2009 | 34.75 | 36.75 | 34.75 | 36.18 | 2,006,320 | +1.91(+5.57%) |
Apr 15, 2009 | 34.52 | 34.61 | 33.17 | 34.27 | 1,223,354 | -0.36(-1.04%) |
Apr 14, 2009 | 34.65 | 35.50 | 34.12 | 34.63 | 801,950 | -0.19(-0.55%) |
Apr 13, 2009 | 34.55 | 35.06 | 34.52 | 34.82 | 857,550 | -0.18(-0.51%) |
Apr 09, 2009 | 34.94 | 35.29 | 34.42 | 35.00 | 1,858,322 | +0.39(+1.13%) |
Apr 08, 2009 | 34.25 | 34.61 | 33.32 | 34.61 | 2,017,434 | +0.30(+0.87%) |
Apr 07, 2009 | 34.47 | 34.88 | 33.61 | 34.31 | 1,296,873 | -0.52(-1.49%) |
Apr 06, 2009 | 35.09 | 35.09 | 34.25 | 34.83 | 1,170,928 | -0.19(-0.54%) |
Apr 03, 2009 | 36.45 | 36.60 | 34.54 | 35.02 | 1,898,976 | -1.47(-4.03%) |
Apr 02, 2009 | 36.00 | 37.17 | 35.78 | 36.49 | 1,684,139 | +0.81(+2.27%) |