Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 37.74 | 37.74 | 37.08 | 37.46 | 24,223,350 | -0.11(-0.28%) |
Jun 29, 2009 | 37.33 | 37.59 | 36.95 | 37.56 | 20,942,444 | +0.24(+0.64%) |
Jun 26, 2009 | 37.07 | 37.33 | 36.70 | 37.33 | 48,975,612 | +0.22(+0.59%) |
Jun 25, 2009 | 36.68 | 37.22 | 36.63 | 37.11 | 21,592,734 | +0.53(+1.46%) |
Jun 24, 2009 | 36.44 | 36.82 | 36.30 | 36.57 | 18,905,320 | +0.30(+0.82%) |
Jun 23, 2009 | 36.63 | 36.66 | 36.21 | 36.28 | 18,874,652 | -0.32(-0.87%) |
Jun 22, 2009 | 36.84 | 36.90 | 36.52 | 36.59 | 20,072,620 | -0.40(-1.07%) |
Jun 19, 2009 | 37.13 | 37.36 | 36.87 | 36.99 | 29,318,660 | +0.20(+0.54%) |
Jun 18, 2009 | 36.52 | 37.04 | 36.28 | 36.79 | 18,353,792 | +0.39(+1.07%) |
Jun 17, 2009 | 36.06 | 36.62 | 35.97 | 36.40 | 19,761,880 | +0.38(+1.06%) |
Jun 16, 2009 | 36.28 | 36.48 | 36.00 | 36.02 | 19,116,162 | -0.09(-0.24%) |
Jun 15, 2009 | 36.83 | 36.92 | 35.97 | 36.11 | 22,457,952 | -0.86(-2.34%) |
Jun 12, 2009 | 36.85 | 37.29 | 36.75 | 36.97 | 18,017,800 | +0.01(+0.02%) |
Jun 11, 2009 | 36.70 | 37.25 | 36.67 | 36.96 | 19,376,498 | +0.26(+0.70%) |
Jun 10, 2009 | 36.94 | 37.10 | 36.42 | 36.71 | 20,112,710 | -0.03(-0.07%) |
Jun 09, 2009 | 36.95 | 37.10 | 36.70 | 36.73 | 16,924,220 | +0.05(+0.13%) |
Jun 08, 2009 | 36.40 | 37.01 | 36.38 | 36.69 | 14,998,568 | -0.20(-0.54%) |
Jun 05, 2009 | 36.81 | 37.06 | 36.36 | 36.88 | 15,490,256 | +0.06(+0.16%) |
Jun 04, 2009 | 37.17 | 37.19 | 36.58 | 36.83 | 18,529,374 | -0.21(-0.57%) |
Jun 03, 2009 | 36.85 | 37.13 | 36.71 | 37.04 | 16,969,892 | -0.03(-0.09%) |
Jun 02, 2009 | 36.96 | 37.25 | 36.68 | 37.07 | 15,583,491 | +0.28(+0.77%) |
Jun 01, 2009 | 36.77 | 36.96 | 36.45 | 36.79 | 18,885,024 | +0.41(+1.12%) |
May 29, 2009 | 36.00 | 36.45 | 35.61 | 36.38 | 18,962,412 | +0.42(+1.16%) |
May 28, 2009 | 35.78 | 36.22 | 35.52 | 35.96 | 16,514,211 | +0.20(+0.57%) |
May 27, 2009 | 36.56 | 36.60 | 35.72 | 35.76 | 18,924,498 | -0.69(-1.88%) |
May 26, 2009 | 36.07 | 36.55 | 35.69 | 36.44 | 17,269,742 | +0.32(+0.89%) |
May 22, 2009 | 36.34 | 36.56 | 36.03 | 36.12 | 11,260,191 | -0.15(-0.40%) |
May 21, 2009 | 36.55 | 36.65 | 35.91 | 36.26 | 18,943,384 | -0.58(-1.58%) |
May 20, 2009 | 37.08 | 37.24 | 36.80 | 36.84 | 20,819,188 | -0.01(-0.04%) |
May 19, 2009 | 37.07 | 37.07 | 36.73 | 36.86 | 20,244,082 | -0.11(-0.29%) |
May 18, 2009 | 36.80 | 37.01 | 36.42 | 36.96 | 19,529,306 | +0.42(+1.16%) |
May 15, 2009 | 36.27 | 36.56 | 36.08 | 36.54 | 24,914,738 | +0.26(+0.71%) |
May 14, 2009 | 36.48 | 36.53 | 36.11 | 36.28 | 18,175,382 | -0.09(-0.24%) |
May 13, 2009 | 36.07 | 36.56 | 35.95 | 36.37 | 16,637,990 | +0.10(+0.27%) |
May 12, 2009 | 35.93 | 36.38 | 35.55 | 36.27 | 17,932,350 | +0.59(+1.64%) |
May 11, 2009 | 35.98 | 36.19 | 35.61 | 35.68 | 19,823,290 | -0.57(-1.58%) |
May 08, 2009 | 36.32 | 36.60 | 36.07 | 36.26 | 19,759,560 | +0.06(+0.16%) |
May 07, 2009 | 35.53 | 36.27 | 35.33 | 36.20 | 23,113,820 | +0.45(+1.25%) |
May 06, 2009 | 36.11 | 36.11 | 35.33 | 35.75 | 25,196,546 | -0.10(-0.28%) |
May 05, 2009 | 35.45 | 35.88 | 35.25 | 35.85 | 20,198,752 | +0.40(+1.12%) |
May 04, 2009 | 34.70 | 35.55 | 34.69 | 35.45 | 22,918,318 | +0.77(+2.22%) |
May 01, 2009 | 34.64 | 34.68 | 34.08 | 34.68 | 18,962,332 | +0.15(+0.44%) |
Apr 30, 2009 | 33.94 | 34.70 | 33.86 | 34.53 | 30,301,944 | +0.88(+2.61%) |
Apr 29, 2009 | 33.67 | 33.69 | 33.05 | 33.65 | 28,047,194 | +0.18(+0.55%) |
Apr 28, 2009 | 33.49 | 33.82 | 33.24 | 33.47 | 18,323,730 | -0.07(-0.22%) |
Apr 27, 2009 | 33.84 | 34.10 | 33.39 | 33.54 | 19,793,504 | -0.04(-0.12%) |
Apr 24, 2009 | 34.13 | 34.19 | 33.40 | 33.58 | 22,393,886 | -0.32(-0.93%) |
Apr 23, 2009 | 33.88 | 33.97 | 33.18 | 33.90 | 22,131,152 | +0.15(+0.43%) |
Apr 22, 2009 | 34.36 | 34.39 | 33.71 | 33.75 | 20,240,766 | -0.85(-2.46%) |
Apr 21, 2009 | 34.66 | 34.87 | 34.29 | 34.60 | 18,554,872 | +0.00(+0.00%) |
Apr 20, 2009 | 35.06 | 35.28 | 34.52 | 34.60 | 23,213,622 | -0.38(-1.09%) |
Apr 17, 2009 | 34.62 | 35.20 | 34.46 | 34.99 | 26,827,084 | +0.56(+1.63%) |
Apr 16, 2009 | 34.23 | 34.50 | 34.00 | 34.42 | 18,524,260 | +0.28(+0.83%) |
Apr 15, 2009 | 34.15 | 34.35 | 33.86 | 34.14 | 17,441,852 | +0.26(+0.78%) |
Apr 14, 2009 | 34.29 | 34.60 | 33.77 | 33.88 | 31,492,680 | +0.15(+0.43%) |
Apr 13, 2009 | 33.81 | 34.00 | 33.63 | 33.73 | 18,298,054 | -0.17(-0.51%) |
Apr 09, 2009 | 34.29 | 34.33 | 33.70 | 33.90 | 22,835,136 | -0.03(-0.08%) |
Apr 08, 2009 | 33.99 | 34.21 | 33.77 | 33.93 | 16,592,730 | +0.06(+0.18%) |
Apr 07, 2009 | 34.22 | 34.29 | 33.82 | 33.87 | 19,909,826 | -0.55(-1.61%) |
Apr 06, 2009 | 34.31 | 34.65 | 34.08 | 34.42 | 19,361,880 | +0.03(+0.10%) |
Apr 03, 2009 | 34.95 | 35.15 | 34.13 | 34.39 | 23,070,566 | -0.54(-1.55%) |
Apr 02, 2009 | 35.14 | 35.70 | 34.73 | 34.93 | 26,413,252 | -0.05(-0.13%) |