Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 31.81 | 31.88 | 31.19 | 31.32 | 23,960,720 | -0.62(-1.93%) |
Jun 29, 2009 | 31.82 | 32.18 | 31.46 | 31.94 | 18,141,678 | -0.07(-0.22%) |
Jun 26, 2009 | 31.95 | 32.38 | 31.73 | 32.01 | 26,545,192 | -0.10(-0.32%) |
Jun 25, 2009 | 31.91 | 32.36 | 31.16 | 32.11 | 27,114,518 | +0.74(+2.36%) |
Jun 24, 2009 | 30.94 | 31.48 | 30.67 | 31.37 | 28,459,120 | +0.54(+1.75%) |
Jun 23, 2009 | 30.78 | 31.03 | 30.02 | 30.83 | 30,745,202 | +0.06(+0.20%) |
Jun 22, 2009 | 31.50 | 31.70 | 30.67 | 30.77 | 28,693,476 | -1.11(-3.48%) |
Jun 19, 2009 | 31.47 | 31.88 | 31.29 | 31.88 | 32,234,070 | +0.50(+1.59%) |
Jun 18, 2009 | 31.20 | 31.64 | 30.73 | 31.38 | 27,236,568 | +0.13(+0.42%) |
Jun 17, 2009 | 30.80 | 31.43 | 30.49 | 31.25 | 39,032,828 | +1.14(+3.77%) |
Jun 16, 2009 | 30.52 | 30.85 | 30.11 | 30.11 | 25,788,114 | -0.60(-1.94%) |
Jun 15, 2009 | 31.40 | 31.43 | 30.30 | 30.71 | 28,458,462 | -1.21(-3.78%) |
Jun 12, 2009 | 31.98 | 32.15 | 31.24 | 31.91 | 20,061,668 | +0.05(+0.15%) |
Jun 11, 2009 | 31.28 | 32.20 | 31.14 | 31.86 | 36,535,980 | -0.06(-0.20%) |
Jun 10, 2009 | 32.02 | 32.20 | 31.46 | 31.93 | 19,750,366 | +0.03(+0.09%) |
Jun 09, 2009 | 31.79 | 32.10 | 31.28 | 31.90 | 21,487,856 | +0.46(+1.45%) |
Jun 08, 2009 | 31.12 | 31.68 | 30.77 | 31.44 | 18,615,056 | -0.02(-0.07%) |
Jun 05, 2009 | 31.55 | 31.66 | 31.10 | 31.46 | 23,381,724 | +0.08(+0.24%) |
Jun 04, 2009 | 30.32 | 31.49 | 30.25 | 31.39 | 29,672,632 | +1.18(+3.92%) |
Jun 03, 2009 | 30.43 | 30.43 | 29.70 | 30.20 | 33,176,100 | -0.23(-0.75%) |
Jun 02, 2009 | 30.43 | 30.84 | 30.20 | 30.43 | 19,710,852 | -0.34(-1.10%) |
Jun 01, 2009 | 30.56 | 31.01 | 30.08 | 30.77 | 25,121,936 | +0.56(+1.86%) |
May 29, 2009 | 30.01 | 30.25 | 29.40 | 30.21 | 22,807,112 | +0.44(+1.49%) |
May 28, 2009 | 29.72 | 29.94 | 28.95 | 29.76 | 20,040,028 | +0.36(+1.23%) |
May 27, 2009 | 29.94 | 30.27 | 29.24 | 29.40 | 30,563,350 | -0.60(-1.99%) |
May 26, 2009 | 28.23 | 30.19 | 28.21 | 30.00 | 29,151,392 | +1.37(+4.79%) |
May 22, 2009 | 28.86 | 29.17 | 28.55 | 28.63 | 16,564,084 | -0.26(-0.91%) |
May 21, 2009 | 29.10 | 29.50 | 28.40 | 28.89 | 23,973,336 | -0.61(-2.07%) |
May 20, 2009 | 29.50 | 29.94 | 28.97 | 29.50 | 20,346,238 | +0.16(+0.54%) |
May 19, 2009 | 28.93 | 29.63 | 28.59 | 29.34 | 20,998,400 | +0.24(+0.83%) |
May 18, 2009 | 28.47 | 29.23 | 28.36 | 29.10 | 23,089,122 | +0.88(+3.12%) |
May 15, 2009 | 27.96 | 28.52 | 27.86 | 28.22 | 21,604,256 | +0.13(+0.47%) |
May 14, 2009 | 27.87 | 28.32 | 27.74 | 28.09 | 20,070,540 | +0.42(+1.53%) |
May 13, 2009 | 28.10 | 28.19 | 27.62 | 27.66 | 27,614,090 | -0.70(-2.47%) |
May 12, 2009 | 29.07 | 29.27 | 28.01 | 28.36 | 24,236,432 | -0.69(-2.36%) |
May 11, 2009 | 28.83 | 29.47 | 28.28 | 29.05 | 18,318,226 | +0.09(+0.31%) |
May 08, 2009 | 29.68 | 29.88 | 28.63 | 28.96 | 27,807,254 | -0.38(-1.30%) |
May 07, 2009 | 30.32 | 30.62 | 28.91 | 29.34 | 28,843,612 | -0.96(-3.18%) |
May 06, 2009 | 30.42 | 30.64 | 29.67 | 30.30 | 24,233,058 | +0.17(+0.55%) |
May 05, 2009 | 30.13 | 30.21 | 29.57 | 30.14 | 22,573,850 | +0.10(+0.32%) |
May 04, 2009 | 29.77 | 30.46 | 29.68 | 30.04 | 23,248,502 | +0.48(+1.62%) |
May 01, 2009 | 29.32 | 29.63 | 28.75 | 29.56 | 20,709,296 | +0.24(+0.80%) |
Apr 30, 2009 | 30.03 | 30.19 | 28.91 | 29.33 | 32,786,174 | -0.53(-1.76%) |
Apr 29, 2009 | 29.51 | 30.19 | 29.11 | 29.85 | 25,876,708 | +0.58(+1.99%) |
Apr 28, 2009 | 29.54 | 30.17 | 29.15 | 29.27 | 25,333,206 | -0.64(-2.15%) |
Apr 27, 2009 | 29.35 | 30.90 | 29.31 | 29.92 | 55,096,680 | +1.25(+4.38%) |
Apr 24, 2009 | 28.30 | 28.84 | 27.73 | 28.66 | 27,333,916 | +0.44(+1.55%) |
Apr 23, 2009 | 28.49 | 28.59 | 27.52 | 28.23 | 32,180,288 | +0.42(+1.52%) |
Apr 22, 2009 | 27.72 | 28.48 | 27.62 | 27.80 | 35,957,724 | -0.10(-0.37%) |
Apr 21, 2009 | 27.46 | 27.96 | 27.22 | 27.91 | 26,479,870 | +0.44(+1.62%) |
Apr 20, 2009 | 27.80 | 28.04 | 27.21 | 27.46 | 25,993,390 | -0.94(-3.29%) |
Apr 17, 2009 | 28.84 | 28.94 | 28.23 | 28.40 | 29,837,522 | -0.46(-1.59%) |
Apr 16, 2009 | 28.56 | 28.91 | 28.24 | 28.86 | 27,499,286 | +0.51(+1.81%) |
Apr 15, 2009 | 27.94 | 28.38 | 27.80 | 28.34 | 22,279,968 | +0.07(+0.25%) |
Apr 14, 2009 | 28.27 | 28.52 | 27.99 | 28.27 | 22,857,608 | -0.06(-0.20%) |
Apr 13, 2009 | 28.37 | 28.51 | 28.08 | 28.33 | 18,877,254 | -0.53(-1.85%) |
Apr 09, 2009 | 28.25 | 29.11 | 28.20 | 28.86 | 30,351,072 | +0.99(+3.56%) |
Apr 08, 2009 | 27.64 | 28.07 | 27.39 | 27.87 | 23,697,318 | +0.60(+2.19%) |
Apr 07, 2009 | 27.82 | 27.91 | 27.03 | 27.28 | 23,105,400 | -0.90(-3.20%) |
Apr 06, 2009 | 28.03 | 28.19 | 27.49 | 28.18 | 24,354,674 | -0.37(-1.29%) |
Apr 03, 2009 | 28.75 | 28.75 | 28.16 | 28.54 | 26,513,486 | -0.08(-0.29%) |
Apr 02, 2009 | 27.69 | 28.78 | 27.53 | 28.63 | 49,779,044 | +1.13(+4.11%) |