Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 29.04 | 29.28 | 28.61 | 29.12 | 7,640,850 | +0.02(+0.07%) |
Jun 29, 2009 | 29.13 | 29.33 | 28.90 | 29.10 | 8,199,450 | +0.09(+0.32%) |
Jun 26, 2009 | 28.91 | 29.11 | 28.60 | 29.01 | 7,452,063 | -0.02(-0.07%) |
Jun 25, 2009 | 28.89 | 29.26 | 28.69 | 29.03 | 7,047,304 | +0.11(+0.37%) |
Jun 24, 2009 | 29.29 | 29.33 | 28.71 | 28.92 | 6,397,239 | -0.17(-0.59%) |
Jun 23, 2009 | 29.13 | 29.55 | 28.74 | 29.09 | 6,409,252 | -0.04(-0.15%) |
Jun 22, 2009 | 29.62 | 30.09 | 29.10 | 29.13 | 8,775,284 | -0.72(-2.42%) |
Jun 19, 2009 | 30.48 | 30.55 | 29.72 | 29.86 | 9,274,959 | -0.32(-1.06%) |
Jun 18, 2009 | 30.06 | 30.43 | 29.85 | 30.18 | 6,886,374 | +0.01(+0.05%) |
Jun 17, 2009 | 30.06 | 30.76 | 29.97 | 30.16 | 6,711,950 | +0.10(+0.33%) |
Jun 16, 2009 | 30.20 | 30.49 | 29.89 | 30.06 | 6,434,238 | -0.13(-0.45%) |
Jun 15, 2009 | 30.50 | 30.64 | 29.93 | 30.20 | 6,668,708 | -0.45(-1.48%) |
Jun 12, 2009 | 30.85 | 30.94 | 30.41 | 30.65 | 5,170,494 | -0.26(-0.85%) |
Jun 11, 2009 | 31.09 | 31.46 | 30.85 | 30.92 | 6,495,216 | -0.14(-0.46%) |
Jun 10, 2009 | 31.35 | 31.40 | 30.55 | 31.06 | 7,027,110 | -0.19(-0.61%) |
Jun 09, 2009 | 31.16 | 31.38 | 30.84 | 31.25 | 6,968,969 | +0.09(+0.27%) |
Jun 08, 2009 | 30.83 | 31.26 | 30.62 | 31.16 | 11,168,471 | +0.12(+0.39%) |
Jun 05, 2009 | 31.31 | 32.01 | 30.14 | 31.04 | 39,207,116 | +0.09(+0.30%) |
Jun 04, 2009 | 30.50 | 31.02 | 29.97 | 30.95 | 10,365,352 | +0.65(+2.15%) |
Jun 03, 2009 | 30.52 | 30.82 | 29.98 | 30.30 | 9,247,665 | -0.20(-0.65%) |
Jun 02, 2009 | 30.00 | 30.97 | 29.88 | 30.50 | 10,522,959 | +0.76(+2.55%) |
Jun 01, 2009 | 29.69 | 30.23 | 29.31 | 29.74 | 13,495,203 | +0.89(+3.07%) |
May 29, 2009 | 27.89 | 28.87 | 27.57 | 28.85 | 8,414,009 | +0.86(+3.07%) |
May 28, 2009 | 27.91 | 28.18 | 27.35 | 27.99 | 7,546,893 | +0.38(+1.36%) |
May 27, 2009 | 29.35 | 29.35 | 27.62 | 27.62 | 11,581,276 | -1.77(-6.01%) |
May 26, 2009 | 28.23 | 29.38 | 28.12 | 29.38 | 9,078,586 | +0.82(+2.86%) |
May 22, 2009 | 28.33 | 28.92 | 27.94 | 28.57 | 6,698,084 | +0.40(+1.41%) |
May 21, 2009 | 27.20 | 28.21 | 27.15 | 28.17 | 7,699,305 | +0.51(+1.85%) |
May 20, 2009 | 28.28 | 28.40 | 27.55 | 27.66 | 8,920,509 | -0.21(-0.74%) |
May 19, 2009 | 28.56 | 28.63 | 27.82 | 27.86 | 9,025,226 | -0.94(-3.28%) |
May 18, 2009 | 28.47 | 28.94 | 27.69 | 28.81 | 11,290,463 | +0.60(+2.11%) |
May 15, 2009 | 28.34 | 28.41 | 27.60 | 28.21 | 9,813,756 | -0.13(-0.48%) |
May 14, 2009 | 27.54 | 28.38 | 27.14 | 28.35 | 9,322,899 | +0.72(+2.62%) |
May 13, 2009 | 27.03 | 28.18 | 26.94 | 27.62 | 12,477,995 | +0.12(+0.44%) |
May 12, 2009 | 26.74 | 28.01 | 26.66 | 27.50 | 12,976,008 | +0.90(+3.39%) |
May 11, 2009 | 27.05 | 27.17 | 26.57 | 26.60 | 11,399,678 | -0.94(-3.43%) |
May 08, 2009 | 26.94 | 27.74 | 26.41 | 27.55 | 17,569,666 | -0.57(-2.02%) |
May 07, 2009 | 27.70 | 28.16 | 26.51 | 28.11 | 20,719,740 | +0.66(+2.40%) |
May 06, 2009 | 28.55 | 28.55 | 27.27 | 27.45 | 19,190,602 | -0.86(-3.03%) |
May 05, 2009 | 29.79 | 29.94 | 28.26 | 28.31 | 11,049,021 | -1.58(-5.27%) |
May 04, 2009 | 29.29 | 30.12 | 28.88 | 29.89 | 15,996,158 | +0.65(+2.21%) |
May 01, 2009 | 28.92 | 29.49 | 28.29 | 29.24 | 7,703,596 | +0.05(+0.17%) |
Apr 30, 2009 | 30.16 | 30.17 | 28.46 | 29.19 | 13,483,267 | -1.01(-3.34%) |
Apr 29, 2009 | 29.19 | 30.29 | 29.14 | 30.20 | 9,622,183 | +1.16(+4.01%) |
Apr 28, 2009 | 28.30 | 29.51 | 28.10 | 29.04 | 6,836,672 | +0.42(+1.46%) |
Apr 27, 2009 | 27.85 | 29.18 | 27.67 | 28.62 | 9,854,826 | +0.59(+2.10%) |
Apr 24, 2009 | 28.62 | 28.79 | 27.62 | 28.03 | 13,658,730 | -0.50(-1.77%) |
Apr 23, 2009 | 28.86 | 28.92 | 27.78 | 28.53 | 9,375,035 | +0.20(+0.70%) |
Apr 22, 2009 | 29.35 | 29.76 | 28.32 | 28.33 | 12,045,255 | -2.00(-6.60%) |
Apr 21, 2009 | 28.59 | 30.33 | 28.49 | 30.33 | 10,308,274 | +1.69(+5.90%) |
Apr 20, 2009 | 29.48 | 30.51 | 28.61 | 28.65 | 10,174,400 | -1.53(-5.08%) |
Apr 17, 2009 | 30.52 | 30.99 | 29.73 | 30.18 | 10,374,131 | -0.47(-1.53%) |
Apr 16, 2009 | 31.20 | 31.20 | 29.81 | 30.65 | 8,534,143 | -0.32(-1.03%) |
Apr 15, 2009 | 29.14 | 31.03 | 28.47 | 30.97 | 9,291,054 | +1.63(+5.56%) |
Apr 14, 2009 | 30.48 | 30.84 | 29.20 | 29.33 | 11,080,879 | -1.75(-5.62%) |
Apr 13, 2009 | 29.83 | 31.19 | 29.83 | 31.08 | 8,589,122 | +0.68(+2.24%) |
Apr 09, 2009 | 30.83 | 31.18 | 28.91 | 30.40 | 17,643,932 | +0.50(+1.66%) |
Apr 08, 2009 | 29.70 | 30.41 | 29.37 | 29.90 | 8,680,704 | +0.51(+1.74%) |
Apr 07, 2009 | 29.36 | 30.26 | 29.28 | 29.39 | 8,457,789 | -0.51(-1.71%) |
Apr 06, 2009 | 29.81 | 30.13 | 29.48 | 29.90 | 7,126,336 | -0.33(-1.10%) |
Apr 03, 2009 | 29.48 | 30.26 | 29.21 | 30.23 | 10,320,091 | +0.45(+1.53%) |
Apr 02, 2009 | 30.66 | 31.12 | 29.21 | 29.78 | 15,404,312 | -0.12(-0.40%) |