Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 37.26 | 37.41 | 36.76 | 37.14 | 994,600 | +0.06(+0.18%) |
Jun 29, 2009 | 36.76 | 37.22 | 36.31 | 37.07 | 829,550 | +0.64(+1.76%) |
Jun 26, 2009 | 35.81 | 36.57 | 35.65 | 36.43 | 2,230,799 | +1.10(+3.10%) |
Jun 25, 2009 | 34.15 | 35.44 | 34.13 | 35.33 | 5,042,412 | +0.03(+0.09%) |
Jun 24, 2009 | 35.85 | 36.34 | 35.09 | 35.30 | 1,431,403 | +0.38(+1.09%) |
Jun 23, 2009 | 34.64 | 35.07 | 34.22 | 34.92 | 923,873 | +0.86(+2.53%) |
Jun 22, 2009 | 35.39 | 35.42 | 34.06 | 34.06 | 1,747,989 | -2.26(-6.22%) |
Jun 19, 2009 | 36.42 | 36.70 | 35.93 | 36.32 | 899,606 | -0.06(-0.16%) |
Jun 18, 2009 | 35.15 | 36.65 | 34.89 | 36.37 | 1,594,038 | +1.71(+4.92%) |
Jun 17, 2009 | 35.24 | 35.26 | 33.93 | 34.67 | 1,029,635 | -0.70(-1.97%) |
Jun 16, 2009 | 35.84 | 36.25 | 35.26 | 35.37 | 1,507,191 | -0.24(-0.66%) |
Jun 15, 2009 | 36.84 | 36.89 | 35.32 | 35.60 | 1,169,267 | -2.23(-5.90%) |
Jun 12, 2009 | 37.65 | 38.04 | 37.36 | 37.84 | 934,423 | -0.32(-0.85%) |
Jun 11, 2009 | 38.51 | 38.77 | 38.09 | 38.16 | 1,045,326 | +0.81(+2.17%) |
Jun 10, 2009 | 38.33 | 38.39 | 36.79 | 37.35 | 1,028,445 | -0.25(-0.67%) |
Jun 09, 2009 | 37.69 | 37.72 | 37.03 | 37.60 | 1,304,979 | +0.98(+2.68%) |
Jun 08, 2009 | 36.62 | 37.01 | 36.15 | 36.62 | 1,446,061 | -0.47(-1.27%) |
Jun 05, 2009 | 38.75 | 38.78 | 36.72 | 37.09 | 1,850,911 | -0.82(-2.16%) |
Jun 04, 2009 | 37.24 | 38.08 | 37.10 | 37.91 | 2,029,059 | +1.68(+4.64%) |
Jun 03, 2009 | 36.91 | 37.15 | 35.88 | 36.23 | 3,376,537 | -1.31(-3.48%) |
Jun 02, 2009 | 36.76 | 37.75 | 36.58 | 37.53 | 2,505,574 | +0.50(+1.34%) |
Jun 01, 2009 | 36.76 | 37.60 | 36.41 | 37.04 | 1,425,534 | +0.63(+1.74%) |
May 29, 2009 | 36.10 | 36.54 | 35.77 | 36.41 | 2,238,079 | +1.01(+2.84%) |
May 28, 2009 | 35.18 | 35.42 | 34.22 | 35.40 | 1,408,125 | +0.80(+2.30%) |
May 27, 2009 | 35.69 | 35.90 | 34.42 | 34.60 | 1,544,729 | -0.85(-2.40%) |
May 26, 2009 | 33.99 | 35.53 | 33.91 | 35.46 | 1,392,039 | +1.36(+3.98%) |
May 22, 2009 | 34.64 | 34.81 | 34.02 | 34.10 | 985,122 | +0.15(+0.43%) |
May 21, 2009 | 33.99 | 34.51 | 33.42 | 33.95 | 1,885,500 | -0.03(-0.10%) |
May 20, 2009 | 34.93 | 35.29 | 33.99 | 33.99 | 2,159,084 | -0.28(-0.83%) |
May 19, 2009 | 34.68 | 34.89 | 34.20 | 34.27 | 1,621,692 | +0.05(+0.14%) |
May 18, 2009 | 32.58 | 34.35 | 32.44 | 34.22 | 1,715,445 | +2.53(+8.00%) |
May 15, 2009 | 32.71 | 33.08 | 31.44 | 31.69 | 1,781,933 | -1.00(-3.06%) |
May 14, 2009 | 31.75 | 32.83 | 31.59 | 32.69 | 1,895,539 | +1.99(+6.48%) |
May 13, 2009 | 31.14 | 31.57 | 30.55 | 30.70 | 1,951,009 | -2.27(-6.90%) |
May 12, 2009 | 33.95 | 34.16 | 32.05 | 32.97 | 2,296,346 | -0.37(-1.12%) |
May 11, 2009 | 33.07 | 33.67 | 33.06 | 33.34 | 4,060,548 | -0.37(-1.11%) |
May 08, 2009 | 32.69 | 34.11 | 32.43 | 33.72 | 2,693,856 | +3.19(+10.46%) |
May 07, 2009 | 31.83 | 32.14 | 30.10 | 30.53 | 3,327,547 | -1.40(-4.38%) |
May 06, 2009 | 31.86 | 32.10 | 31.02 | 31.92 | 3,601,400 | +0.02(+0.05%) |
May 05, 2009 | 31.91 | 32.17 | 31.38 | 31.91 | 2,052,442 | -1.24(-3.75%) |
May 04, 2009 | 31.81 | 33.28 | 31.76 | 33.15 | 2,293,335 | +1.76(+5.61%) |
May 01, 2009 | 31.34 | 32.00 | 30.97 | 31.39 | 1,111,054 | +0.30(+0.97%) |
Apr 30, 2009 | 31.84 | 32.25 | 30.79 | 31.09 | 2,589,868 | -0.34(-1.09%) |
Apr 29, 2009 | 30.93 | 31.92 | 30.93 | 31.43 | 2,295,290 | +1.18(+3.89%) |
Apr 28, 2009 | 29.93 | 30.68 | 29.70 | 30.25 | 1,727,709 | +0.06(+0.19%) |
Apr 27, 2009 | 30.57 | 31.42 | 29.64 | 30.19 | 2,567,487 | -0.96(-3.08%) |
Apr 24, 2009 | 31.43 | 31.62 | 30.32 | 31.15 | 4,525,888 | -0.11(-0.34%) |
Apr 23, 2009 | 29.73 | 31.35 | 29.73 | 31.26 | 5,253,042 | +4.46(+16.64%) |
Apr 22, 2009 | 26.82 | 27.96 | 26.64 | 26.80 | 2,409,346 | -0.62(-2.25%) |
Apr 21, 2009 | 25.38 | 27.60 | 25.29 | 27.42 | 1,798,093 | +2.17(+8.59%) |
Apr 20, 2009 | 26.73 | 26.76 | 25.22 | 25.25 | 1,772,490 | -2.44(-8.83%) |
Apr 17, 2009 | 27.80 | 28.29 | 27.22 | 27.69 | 3,247,822 | -1.49(-5.09%) |
Apr 16, 2009 | 27.92 | 29.72 | 27.55 | 29.18 | 2,623,113 | +1.81(+6.62%) |
Apr 15, 2009 | 26.61 | 27.55 | 26.27 | 27.37 | 1,807,668 | +1.02(+3.85%) |
Apr 14, 2009 | 27.31 | 27.71 | 26.25 | 26.35 | 2,754,746 | -1.90(-6.73%) |
Apr 13, 2009 | 27.00 | 28.63 | 26.85 | 28.25 | 2,281,158 | +0.94(+3.45%) |
Apr 09, 2009 | 25.98 | 27.46 | 25.80 | 27.31 | 2,836,241 | +1.83(+7.17%) |
Apr 08, 2009 | 25.25 | 25.70 | 24.74 | 25.48 | 1,446,260 | +0.97(+3.94%) |
Apr 07, 2009 | 24.52 | 24.91 | 24.18 | 24.52 | 2,159,127 | -1.02(-3.98%) |
Apr 06, 2009 | 24.66 | 25.73 | 24.57 | 25.53 | 3,911,840 | -1.88(-6.84%) |
Apr 03, 2009 | 27.06 | 27.44 | 26.71 | 27.41 | 3,267,675 | -0.20(-0.74%) |
Apr 02, 2009 | 27.56 | 28.35 | 27.34 | 27.61 | 3,441,368 | +1.36(+5.17%) |