Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 21.78 | 22.02 | 21.29 | 21.36 | 8,949,331 | -0.57(-2.62%) |
Jun 29, 2009 | 21.96 | 22.10 | 21.69 | 21.93 | 4,837,861 | +0.12(+0.54%) |
Jun 26, 2009 | 21.67 | 21.92 | 21.59 | 21.81 | 7,019,882 | +0.09(+0.42%) |
Jun 25, 2009 | 21.64 | 22.03 | 21.53 | 21.72 | 9,915,039 | +0.51(+2.39%) |
Jun 24, 2009 | 21.02 | 21.74 | 21.02 | 21.21 | 8,480,844 | +0.34(+1.61%) |
Jun 23, 2009 | 20.96 | 21.07 | 20.65 | 20.87 | 5,811,677 | -0.05(-0.25%) |
Jun 22, 2009 | 21.51 | 21.51 | 20.87 | 20.93 | 8,205,455 | -0.67(-3.08%) |
Jun 19, 2009 | 21.91 | 22.03 | 21.54 | 21.59 | 9,604,311 | -0.16(-0.73%) |
Jun 18, 2009 | 21.88 | 21.95 | 21.46 | 21.75 | 7,203,474 | -0.05(-0.21%) |
Jun 17, 2009 | 21.92 | 22.09 | 21.69 | 21.80 | 7,378,916 | -0.19(-0.87%) |
Jun 16, 2009 | 22.56 | 22.62 | 21.91 | 21.99 | 6,944,237 | -0.47(-2.08%) |
Jun 15, 2009 | 22.88 | 22.90 | 22.29 | 22.46 | 7,893,844 | -0.66(-2.85%) |
Jun 12, 2009 | 22.94 | 23.12 | 22.63 | 23.12 | 5,452,924 | +0.09(+0.37%) |
Jun 11, 2009 | 23.01 | 23.43 | 22.96 | 23.03 | 8,462,491 | +0.03(+0.11%) |
Jun 10, 2009 | 23.33 | 23.46 | 22.47 | 23.00 | 7,789,724 | -0.14(-0.60%) |
Jun 09, 2009 | 23.21 | 23.36 | 22.92 | 23.14 | 6,404,654 | -0.03(-0.11%) |
Jun 08, 2009 | 22.90 | 23.35 | 22.79 | 23.17 | 8,693,450 | -0.03(-0.14%) |
Jun 05, 2009 | 22.98 | 23.45 | 22.90 | 23.20 | 9,395,897 | +0.42(+1.82%) |
Jun 04, 2009 | 22.68 | 22.86 | 22.41 | 22.79 | 6,734,943 | +0.24(+1.05%) |
Jun 03, 2009 | 22.79 | 22.79 | 22.26 | 22.55 | 8,521,399 | -0.31(-1.36%) |
Jun 02, 2009 | 22.38 | 23.00 | 22.27 | 22.86 | 8,471,758 | +0.55(+2.48%) |
Jun 01, 2009 | 21.53 | 22.49 | 21.40 | 22.30 | 9,802,053 | +1.15(+5.45%) |
May 29, 2009 | 21.40 | 21.54 | 20.91 | 21.15 | 10,078,991 | -0.09(-0.40%) |
May 28, 2009 | 21.55 | 21.55 | 20.90 | 21.24 | 7,098,141 | -0.03(-0.12%) |
May 27, 2009 | 21.96 | 21.96 | 21.22 | 21.26 | 7,677,960 | -0.65(-2.98%) |
May 26, 2009 | 21.20 | 22.08 | 20.89 | 21.92 | 7,285,106 | +0.71(+3.33%) |
May 22, 2009 | 20.85 | 21.59 | 20.85 | 21.21 | 7,982,271 | +0.26(+1.23%) |
May 21, 2009 | 21.76 | 21.76 | 20.72 | 20.95 | 14,033,017 | -1.00(-4.56%) |
May 20, 2009 | 22.70 | 22.74 | 21.92 | 21.96 | 13,948,529 | -0.53(-2.35%) |
May 19, 2009 | 22.73 | 22.74 | 22.19 | 22.48 | 9,089,341 | -0.46(-2.01%) |
May 18, 2009 | 22.48 | 22.98 | 22.33 | 22.94 | 5,645,992 | +0.70(+3.14%) |
May 15, 2009 | 22.35 | 22.62 | 21.87 | 22.25 | 10,263,110 | -0.12(-0.53%) |
May 14, 2009 | 21.97 | 22.63 | 21.97 | 22.36 | 5,459,342 | +0.20(+0.89%) |
May 13, 2009 | 22.65 | 22.71 | 22.09 | 22.17 | 8,747,636 | -1.19(-5.11%) |
May 12, 2009 | 23.46 | 23.59 | 23.03 | 23.36 | 7,477,106 | +0.08(+0.34%) |
May 11, 2009 | 23.61 | 23.64 | 23.19 | 23.28 | 6,354,080 | -0.75(-3.13%) |
May 08, 2009 | 23.65 | 24.14 | 23.37 | 24.03 | 6,968,552 | +0.66(+2.82%) |
May 07, 2009 | 24.25 | 24.35 | 23.03 | 23.37 | 11,086,824 | -0.59(-2.48%) |
May 06, 2009 | 24.62 | 24.62 | 23.73 | 23.97 | 8,227,363 | -0.28(-1.17%) |
May 05, 2009 | 24.29 | 24.62 | 24.01 | 24.25 | 8,863,359 | -0.37(-1.50%) |
May 04, 2009 | 23.60 | 24.62 | 23.40 | 24.62 | 10,552,914 | +1.17(+4.97%) |
May 01, 2009 | 22.98 | 23.85 | 22.47 | 23.45 | 12,074,019 | +1.02(+4.52%) |
Apr 30, 2009 | 22.34 | 23.06 | 22.26 | 22.44 | 8,731,879 | +0.28(+1.28%) |
Apr 29, 2009 | 21.44 | 22.31 | 21.09 | 22.15 | 7,679,796 | +0.57(+2.63%) |
Apr 28, 2009 | 21.57 | 21.72 | 21.09 | 21.59 | 7,002,224 | -0.22(-1.03%) |
Apr 27, 2009 | 22.05 | 22.25 | 21.55 | 21.81 | 6,337,980 | -0.34(-1.52%) |
Apr 24, 2009 | 21.65 | 22.41 | 21.57 | 22.15 | 7,713,722 | +0.55(+2.56%) |
Apr 23, 2009 | 21.59 | 21.80 | 21.03 | 21.59 | 6,311,445 | +0.01(+0.03%) |
Apr 22, 2009 | 21.22 | 22.21 | 21.09 | 21.59 | 7,588,738 | +0.21(+0.99%) |
Apr 21, 2009 | 20.73 | 21.55 | 20.60 | 21.38 | 7,371,492 | +0.51(+2.43%) |
Apr 20, 2009 | 21.43 | 21.58 | 20.76 | 20.87 | 8,437,362 | -0.91(-4.18%) |
Apr 17, 2009 | 21.62 | 21.93 | 21.37 | 21.78 | 8,806,312 | +0.02(+0.09%) |
Apr 16, 2009 | 21.18 | 21.86 | 20.97 | 21.76 | 8,530,647 | +0.74(+3.51%) |
Apr 15, 2009 | 20.80 | 21.19 | 20.65 | 21.02 | 5,797,043 | +0.32(+1.56%) |
Apr 14, 2009 | 20.82 | 21.32 | 20.43 | 20.70 | 8,722,276 | -0.13(-0.63%) |
Apr 13, 2009 | 20.93 | 21.05 | 20.38 | 20.83 | 7,362,405 | -0.26(-1.25%) |
Apr 09, 2009 | 20.58 | 21.24 | 20.55 | 21.09 | 12,144,366 | +1.18(+5.93%) |
Apr 08, 2009 | 20.41 | 20.83 | 19.62 | 19.91 | 10,222,115 | -0.45(-2.20%) |
Apr 07, 2009 | 21.26 | 21.36 | 19.86 | 20.36 | 19,081,590 | +0.00(+0.00%) |
Apr 06, 2009 | 20.79 | 20.85 | 19.79 | 20.36 | 9,007,047 | -0.71(-3.35%) |
Apr 03, 2009 | 20.60 | 21.19 | 20.53 | 21.07 | 8,642,012 | +0.51(+2.47%) |
Apr 02, 2009 | 19.99 | 21.05 | 19.99 | 20.56 | 10,674,075 | +1.09(+5.62%) |