Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 33.39 | 33.56 | 32.78 | 33.05 | 2,937,643 | -0.32(-0.95%) |
Jun 29, 2009 | 34.10 | 34.23 | 33.22 | 33.37 | 5,265,281 | -0.61(-1.79%) |
Jun 26, 2009 | 34.16 | 34.34 | 33.86 | 33.98 | 5,385,250 | -0.26(-0.75%) |
Jun 25, 2009 | 34.25 | 34.71 | 33.90 | 34.23 | 3,485,651 | +0.83(+2.49%) |
Jun 24, 2009 | 33.67 | 33.87 | 33.04 | 33.40 | 2,918,772 | -0.13(-0.40%) |
Jun 23, 2009 | 33.48 | 33.85 | 33.17 | 33.53 | 2,066,790 | +0.24(+0.72%) |
Jun 22, 2009 | 33.32 | 33.78 | 32.89 | 33.29 | 2,532,522 | -0.24(-0.72%) |
Jun 19, 2009 | 33.80 | 33.87 | 33.46 | 33.53 | 2,905,570 | +0.04(+0.12%) |
Jun 18, 2009 | 32.54 | 33.82 | 32.44 | 33.49 | 3,471,594 | +1.06(+3.26%) |
Jun 17, 2009 | 32.23 | 32.82 | 32.23 | 32.44 | 2,720,948 | +0.21(+0.65%) |
Jun 16, 2009 | 32.77 | 33.22 | 32.23 | 32.23 | 3,375,664 | -0.50(-1.52%) |
Jun 15, 2009 | 33.69 | 33.69 | 32.53 | 32.73 | 2,508,440 | -1.21(-3.55%) |
Jun 12, 2009 | 33.54 | 34.18 | 33.48 | 33.93 | 1,943,137 | +0.18(+0.54%) |
Jun 11, 2009 | 33.65 | 34.31 | 33.53 | 33.75 | 2,386,708 | +0.08(+0.25%) |
Jun 10, 2009 | 33.94 | 33.94 | 33.45 | 33.67 | 1,872,322 | -0.12(-0.37%) |
Jun 09, 2009 | 33.48 | 33.92 | 33.27 | 33.79 | 2,483,189 | +0.51(+1.52%) |
Jun 08, 2009 | 33.13 | 33.58 | 32.75 | 33.29 | 2,252,352 | -0.38(-1.14%) |
Jun 05, 2009 | 33.73 | 33.99 | 33.27 | 33.67 | 1,962,488 | +0.03(+0.10%) |
Jun 04, 2009 | 34.26 | 34.26 | 33.18 | 33.63 | 3,184,379 | -0.53(-1.56%) |
Jun 03, 2009 | 33.79 | 34.36 | 33.35 | 34.17 | 4,074,751 | +0.33(+0.98%) |
Jun 02, 2009 | 32.72 | 34.04 | 32.46 | 33.83 | 3,251,107 | +1.27(+3.91%) |
Jun 01, 2009 | 32.42 | 32.73 | 32.24 | 32.56 | 2,224,285 | +0.59(+1.85%) |
May 29, 2009 | 31.31 | 31.98 | 31.05 | 31.97 | 2,901,794 | +0.73(+2.34%) |
May 28, 2009 | 31.75 | 31.85 | 30.91 | 31.24 | 2,864,025 | -0.36(-1.13%) |
May 27, 2009 | 32.41 | 32.41 | 31.52 | 31.60 | 3,067,634 | -0.66(-2.04%) |
May 26, 2009 | 31.77 | 32.52 | 31.28 | 32.25 | 2,492,143 | +0.45(+1.41%) |
May 22, 2009 | 32.23 | 32.42 | 31.79 | 31.80 | 3,914,970 | -0.42(-1.32%) |
May 21, 2009 | 32.69 | 32.73 | 31.86 | 32.23 | 2,436,756 | -0.80(-2.42%) |
May 20, 2009 | 32.93 | 33.43 | 32.60 | 33.03 | 2,494,466 | +0.34(+1.04%) |
May 19, 2009 | 32.58 | 33.10 | 32.58 | 32.69 | 2,297,475 | -0.09(-0.28%) |
May 18, 2009 | 32.49 | 32.84 | 32.05 | 32.78 | 2,053,168 | +0.35(+1.08%) |
May 15, 2009 | 32.63 | 32.84 | 32.25 | 32.43 | 2,508,959 | -0.22(-0.66%) |
May 14, 2009 | 32.32 | 32.85 | 32.25 | 32.64 | 2,535,772 | +0.18(+0.56%) |
May 13, 2009 | 33.06 | 33.21 | 32.35 | 32.46 | 3,469,319 | -1.04(-3.10%) |
May 12, 2009 | 33.68 | 34.52 | 33.04 | 33.50 | 3,986,922 | -0.65(-1.90%) |
May 11, 2009 | 34.09 | 34.41 | 33.76 | 34.15 | 2,129,043 | -0.41(-1.18%) |
May 08, 2009 | 34.04 | 34.61 | 33.95 | 34.56 | 2,249,490 | +0.63(+1.86%) |
May 07, 2009 | 33.73 | 34.37 | 33.64 | 33.93 | 3,317,534 | +0.37(+1.12%) |
May 06, 2009 | 33.37 | 33.78 | 32.99 | 33.55 | 3,191,030 | +0.37(+1.13%) |
May 05, 2009 | 32.85 | 33.27 | 32.85 | 33.18 | 2,092,246 | +0.27(+0.81%) |
May 04, 2009 | 32.10 | 33.11 | 32.10 | 32.91 | 2,935,278 | +1.10(+3.45%) |
May 01, 2009 | 32.25 | 32.40 | 31.50 | 31.81 | 1,842,477 | -0.38(-1.19%) |
Apr 30, 2009 | 32.50 | 32.93 | 31.80 | 32.20 | 2,818,515 | +0.05(+0.16%) |
Apr 29, 2009 | 31.86 | 32.47 | 31.57 | 32.15 | 2,457,675 | +0.66(+2.09%) |
Apr 28, 2009 | 31.61 | 31.95 | 31.26 | 31.49 | 3,241,633 | -0.68(-2.12%) |
Apr 27, 2009 | 31.91 | 32.54 | 31.61 | 32.17 | 3,096,721 | +0.12(+0.39%) |
Apr 24, 2009 | 31.12 | 32.24 | 30.95 | 32.05 | 3,132,918 | +0.90(+2.88%) |
Apr 23, 2009 | 31.39 | 31.39 | 30.60 | 31.15 | 3,872,489 | -0.02(-0.05%) |
Apr 22, 2009 | 30.82 | 31.53 | 30.29 | 31.16 | 3,672,527 | +0.09(+0.29%) |
Apr 21, 2009 | 30.75 | 31.12 | 30.22 | 31.07 | 5,281,252 | -0.05(-0.16%) |
Apr 20, 2009 | 32.16 | 32.16 | 30.68 | 31.12 | 4,785,773 | -0.43(-1.37%) |
Apr 17, 2009 | 30.93 | 31.65 | 30.77 | 31.56 | 3,902,862 | +0.76(+2.46%) |
Apr 16, 2009 | 30.61 | 30.95 | 30.28 | 30.80 | 3,373,460 | +0.51(+1.67%) |
Apr 15, 2009 | 30.03 | 30.37 | 29.70 | 30.29 | 3,333,695 | +0.19(+0.64%) |
Apr 14, 2009 | 29.29 | 30.48 | 29.19 | 30.10 | 4,342,586 | +0.70(+2.38%) |
Apr 13, 2009 | 29.03 | 29.51 | 28.67 | 29.40 | 2,556,575 | +0.50(+1.73%) |
Apr 09, 2009 | 29.09 | 29.46 | 28.69 | 28.90 | 3,491,377 | +0.32(+1.14%) |
Apr 08, 2009 | 27.70 | 28.79 | 27.70 | 28.58 | 4,025,430 | +1.03(+3.74%) |
Apr 07, 2009 | 27.71 | 27.82 | 27.40 | 27.55 | 2,740,968 | -0.50(-1.78%) |
Apr 06, 2009 | 27.67 | 28.29 | 27.46 | 28.05 | 3,818,541 | +0.36(+1.29%) |
Apr 03, 2009 | 28.39 | 28.51 | 27.28 | 27.69 | 2,843,914 | -0.63(-2.23%) |
Apr 02, 2009 | 28.02 | 28.69 | 27.85 | 28.32 | 3,492,341 | +0.81(+2.93%) |