Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 35.47 | 35.47 | 34.47 | 34.94 | 1,211,054 | -0.73(-2.05%) |
Jun 29, 2009 | 34.43 | 35.87 | 34.32 | 35.67 | 2,491,953 | +2.15(+6.40%) |
Jun 26, 2009 | 33.53 | 33.67 | 33.30 | 33.53 | 650,481 | -0.01(-0.04%) |
Jun 25, 2009 | 33.32 | 33.75 | 33.27 | 33.54 | 1,047,558 | +0.08(+0.25%) |
Jun 24, 2009 | 33.27 | 34.04 | 33.19 | 33.46 | 889,488 | +0.85(+2.60%) |
Jun 23, 2009 | 32.86 | 33.32 | 32.24 | 32.61 | 850,083 | -0.45(-1.37%) |
Jun 22, 2009 | 33.67 | 33.85 | 32.99 | 33.06 | 944,871 | -0.54(-1.60%) |
Jun 19, 2009 | 33.72 | 34.10 | 33.36 | 33.60 | 1,226,177 | +0.67(+2.03%) |
Jun 18, 2009 | 32.70 | 33.21 | 32.33 | 32.93 | 684,178 | +0.12(+0.38%) |
Jun 17, 2009 | 32.97 | 33.04 | 32.40 | 32.81 | 640,842 | -0.29(-0.88%) |
Jun 16, 2009 | 33.85 | 34.16 | 32.96 | 33.10 | 742,268 | -0.48(-1.43%) |
Jun 15, 2009 | 33.71 | 33.87 | 33.22 | 33.58 | 750,557 | -1.46(-4.17%) |
Jun 12, 2009 | 34.91 | 35.16 | 34.62 | 35.04 | 707,592 | -0.34(-0.96%) |
Jun 11, 2009 | 34.84 | 36.02 | 34.72 | 35.38 | 1,381,927 | +1.62(+4.80%) |
Jun 10, 2009 | 34.12 | 34.27 | 33.25 | 33.76 | 768,959 | -0.23(-0.68%) |
Jun 09, 2009 | 34.14 | 34.20 | 33.57 | 33.99 | 839,150 | -0.58(-1.68%) |
Jun 08, 2009 | 34.09 | 34.69 | 33.97 | 34.57 | 492,243 | -0.08(-0.24%) |
Jun 05, 2009 | 35.10 | 35.28 | 34.17 | 34.65 | 711,847 | -0.53(-1.52%) |
Jun 04, 2009 | 35.06 | 35.28 | 34.67 | 35.19 | 1,094,709 | +0.28(+0.81%) |
Jun 03, 2009 | 35.41 | 35.61 | 34.32 | 34.91 | 1,300,496 | -1.53(-4.21%) |
Jun 02, 2009 | 36.24 | 36.70 | 35.97 | 36.44 | 1,599,406 | -1.99(-5.17%) |
Jun 01, 2009 | 38.23 | 38.61 | 38.08 | 38.42 | 1,224,569 | +0.65(+1.73%) |
May 29, 2009 | 37.60 | 38.14 | 37.06 | 37.77 | 809,157 | -0.33(-0.87%) |
May 28, 2009 | 37.59 | 38.23 | 37.37 | 38.10 | 925,142 | +0.87(+2.34%) |
May 27, 2009 | 38.22 | 38.22 | 37.15 | 37.23 | 707,106 | -0.41(-1.10%) |
May 26, 2009 | 36.90 | 37.90 | 36.43 | 37.65 | 660,618 | +0.15(+0.41%) |
May 22, 2009 | 37.65 | 38.05 | 37.43 | 37.49 | 524,147 | -0.18(-0.49%) |
May 21, 2009 | 37.77 | 38.00 | 37.29 | 37.68 | 688,884 | -0.84(-2.19%) |
May 20, 2009 | 39.35 | 39.40 | 38.44 | 38.52 | 921,578 | +0.12(+0.30%) |
May 19, 2009 | 37.97 | 39.14 | 37.88 | 38.41 | 1,264,661 | +0.39(+1.02%) |
May 18, 2009 | 36.56 | 38.06 | 36.56 | 38.02 | 1,348,074 | +1.56(+4.27%) |
May 15, 2009 | 36.42 | 37.00 | 36.21 | 36.46 | 905,566 | +0.22(+0.60%) |
May 14, 2009 | 35.87 | 36.52 | 35.02 | 36.25 | 848,672 | +0.38(+1.05%) |
May 13, 2009 | 36.32 | 36.32 | 35.60 | 35.87 | 1,563,540 | -0.33(-0.92%) |
May 12, 2009 | 36.46 | 37.13 | 35.90 | 36.20 | 947,163 | +0.16(+0.43%) |
May 11, 2009 | 36.24 | 36.47 | 35.67 | 36.04 | 1,934,830 | -2.97(-7.60%) |
May 08, 2009 | 37.77 | 39.12 | 37.76 | 39.01 | 1,261,559 | +2.23(+6.07%) |
May 07, 2009 | 37.75 | 38.04 | 36.60 | 36.78 | 1,653,592 | -2.44(-6.22%) |
May 06, 2009 | 39.05 | 39.45 | 38.45 | 39.22 | 959,314 | +1.03(+2.70%) |
May 05, 2009 | 38.30 | 38.47 | 37.60 | 38.18 | 1,040,470 | -1.34(-3.40%) |
May 04, 2009 | 38.46 | 39.61 | 38.37 | 39.53 | 1,155,589 | +3.27(+9.02%) |
May 01, 2009 | 36.06 | 36.39 | 35.58 | 36.26 | 616,142 | +0.52(+1.44%) |
Apr 30, 2009 | 36.28 | 36.28 | 35.44 | 35.74 | 773,433 | +0.35(+0.98%) |
Apr 29, 2009 | 34.99 | 35.75 | 34.86 | 35.40 | 1,300,691 | +1.40(+4.10%) |
Apr 28, 2009 | 33.28 | 34.28 | 32.94 | 34.00 | 1,109,391 | -0.82(-2.34%) |
Apr 27, 2009 | 34.81 | 35.29 | 34.55 | 34.82 | 709,587 | -0.86(-2.40%) |
Apr 24, 2009 | 35.70 | 36.03 | 35.42 | 35.67 | 975,675 | +0.55(+1.57%) |
Apr 23, 2009 | 35.16 | 35.46 | 34.78 | 35.12 | 1,262,688 | +0.37(+1.07%) |
Apr 22, 2009 | 34.38 | 35.38 | 34.38 | 34.75 | 1,337,849 | -1.87(-5.12%) |
Apr 21, 2009 | 35.65 | 36.79 | 35.57 | 36.62 | 1,536,665 | +1.48(+4.21%) |
Apr 20, 2009 | 36.00 | 36.35 | 34.56 | 35.14 | 1,992,816 | -0.72(-2.00%) |
Apr 17, 2009 | 35.83 | 36.37 | 35.60 | 35.86 | 1,119,730 | +0.05(+0.14%) |
Apr 16, 2009 | 35.78 | 36.07 | 35.26 | 35.81 | 1,097,090 | +0.32(+0.91%) |
Apr 15, 2009 | 35.45 | 35.59 | 34.89 | 35.49 | 1,704,507 | +1.36(+4.00%) |
Apr 14, 2009 | 34.55 | 34.79 | 33.96 | 34.13 | 1,060,443 | -0.17(-0.51%) |
Apr 13, 2009 | 33.85 | 34.60 | 33.05 | 34.30 | 1,126,788 | +0.57(+1.68%) |
Apr 09, 2009 | 33.73 | 33.82 | 33.38 | 33.74 | 1,193,733 | +1.47(+4.55%) |
Apr 08, 2009 | 32.64 | 32.94 | 31.79 | 32.27 | 3,457,520 | -0.28(-0.86%) |
Apr 07, 2009 | 32.57 | 33.06 | 32.36 | 32.55 | 1,206,925 | -0.81(-2.42%) |
Apr 06, 2009 | 33.69 | 33.79 | 32.53 | 33.35 | 1,656,801 | +0.25(+0.75%) |
Apr 03, 2009 | 32.93 | 33.33 | 32.51 | 33.10 | 1,600,409 | -0.55(-1.64%) |
Apr 02, 2009 | 32.69 | 34.17 | 32.63 | 33.66 | 2,831,717 | +2.59(+8.33%) |