Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 40.75 | 40.79 | 38.45 | 39.40 | 78,014 | -1.46(-3.57%) |
Jun 29, 2009 | 41.07 | 41.56 | 40.86 | 40.86 | 7,411 | -0.49(-1.19%) |
Jun 26, 2009 | 41.23 | 41.77 | 41.23 | 41.35 | 7,308 | -0.18(-0.43%) |
Jun 25, 2009 | 41.48 | 41.78 | 41.32 | 41.53 | 7,395 | -0.30(-0.72%) |
Jun 24, 2009 | 42.44 | 42.44 | 41.67 | 41.83 | 16,062 | -0.07(-0.17%) |
Jun 23, 2009 | 41.68 | 42.09 | 41.40 | 41.90 | 33,441 | +0.50(+1.21%) |
Jun 22, 2009 | 42.21 | 42.21 | 41.24 | 41.40 | 47,355 | -1.17(-2.75%) |
Jun 19, 2009 | 43.70 | 43.70 | 42.57 | 42.57 | 20,681 | -1.03(-2.36%) |
Jun 18, 2009 | 44.15 | 44.15 | 43.52 | 43.60 | 3,243 | -0.37(-0.85%) |
Jun 17, 2009 | 43.05 | 43.97 | 42.91 | 43.97 | 25,059 | +0.62(+1.44%) |
Jun 16, 2009 | 44.05 | 44.16 | 43.23 | 43.35 | 13,659 | -0.09(-0.21%) |
Jun 15, 2009 | 44.21 | 44.60 | 43.44 | 43.44 | 57,482 | -1.91(-4.21%) |
Jun 12, 2009 | 45.75 | 45.90 | 45.00 | 45.35 | 24,191 | -0.94(-2.03%) |
Jun 11, 2009 | 46.60 | 46.80 | 46.08 | 46.29 | 71,696 | +0.34(+0.74%) |
Jun 10, 2009 | 47.06 | 47.06 | 45.82 | 45.95 | 47,166 | -0.72(-1.54%) |
Jun 09, 2009 | 46.30 | 46.67 | 45.86 | 46.67 | 13,558 | +1.24(+2.74%) |
Jun 08, 2009 | 46.56 | 46.56 | 45.43 | 45.43 | 33,810 | -0.77(-1.67%) |
Jun 05, 2009 | 46.71 | 46.71 | 46.00 | 46.20 | 29,764 | -0.61(-1.30%) |
Jun 04, 2009 | 45.94 | 46.81 | 45.59 | 46.81 | 30,071 | +1.51(+3.33%) |
Jun 03, 2009 | 46.25 | 46.84 | 44.98 | 45.30 | 27,327 | -1.73(-3.68%) |
Jun 02, 2009 | 47.16 | 47.16 | 46.50 | 47.03 | 57,772 | -0.25(-0.53%) |
Jun 01, 2009 | 46.31 | 47.39 | 46.07 | 47.28 | 47,787 | +1.61(+3.53%) |
May 29, 2009 | 45.80 | 45.81 | 45.35 | 45.67 | 26,954 | +0.45(+1.00%) |
May 28, 2009 | 44.82 | 45.81 | 44.82 | 45.22 | 29,980 | +0.41(+0.91%) |
May 27, 2009 | 45.58 | 45.58 | 44.80 | 44.81 | 36,305 | -0.13(-0.29%) |
May 26, 2009 | 44.50 | 45.18 | 44.30 | 44.94 | 96,207 | +0.01(+0.02%) |
May 22, 2009 | 45.00 | 45.07 | 44.43 | 44.93 | 63,581 | +0.73(+1.65%) |
May 21, 2009 | 44.00 | 44.39 | 43.54 | 44.20 | 13,789 | +0.14(+0.32%) |
May 20, 2009 | 44.36 | 45.00 | 43.99 | 44.06 | 100,940 | +0.00(+0.00%) |
May 19, 2009 | 44.00 | 44.19 | 43.85 | 44.06 | 26,910 | +0.31(+0.71%) |
May 18, 2009 | 42.82 | 43.75 | 42.43 | 43.75 | 29,572 | +0.82(+1.91%) |
May 15, 2009 | 43.92 | 43.92 | 42.70 | 42.93 | 52,067 | -1.07(-2.43%) |
May 14, 2009 | 43.40 | 44.00 | 42.86 | 44.00 | 31,840 | +0.70(+1.62%) |
May 13, 2009 | 43.57 | 43.75 | 42.99 | 43.30 | 22,699 | -0.04(-0.09%) |
May 12, 2009 | 43.78 | 43.78 | 42.93 | 43.34 | 31,439 | +0.41(+0.96%) |
May 11, 2009 | 42.64 | 43.20 | 42.45 | 42.93 | 41,475 | -0.27(-0.63%) |
May 08, 2009 | 42.51 | 43.20 | 42.13 | 43.20 | 50,070 | +1.04(+2.47%) |
May 07, 2009 | 42.70 | 42.86 | 41.93 | 42.16 | 40,286 | +0.07(+0.17%) |
May 06, 2009 | 42.48 | 42.48 | 41.60 | 42.09 | 42,575 | +0.44(+1.06%) |
May 05, 2009 | 41.54 | 42.04 | 41.29 | 41.65 | 20,061 | -0.17(-0.41%) |
May 04, 2009 | 42.57 | 42.75 | 41.08 | 41.82 | 59,107 | -0.39(-0.92%) |
May 01, 2009 | 40.57 | 42.26 | 40.57 | 42.21 | 68,321 | +1.54(+3.78%) |
Apr 30, 2009 | 39.99 | 40.67 | 39.99 | 40.67 | 27,206 | +0.93(+2.34%) |
Apr 29, 2009 | 38.54 | 39.75 | 38.54 | 39.74 | 62,340 | +1.38(+3.60%) |
Apr 28, 2009 | 38.78 | 38.78 | 38.15 | 38.36 | 6,156 | -0.09(-0.23%) |
Apr 27, 2009 | 38.20 | 39.23 | 38.11 | 38.45 | 41,462 | -1.31(-3.29%) |
Apr 24, 2009 | 39.75 | 40.00 | 39.52 | 39.76 | 15,295 | -0.00(-0.00%) |
Apr 23, 2009 | 39.12 | 39.87 | 39.12 | 39.76 | 11,261 | +0.43(+1.09%) |
Apr 22, 2009 | 39.33 | 39.48 | 39.27 | 39.33 | 10,584 | +0.24(+0.61%) |
Apr 21, 2009 | 39.00 | 39.20 | 38.91 | 39.09 | 2,957 | +0.73(+1.90%) |
Apr 20, 2009 | 38.72 | 38.75 | 38.34 | 38.36 | 55,825 | -1.13(-2.86%) |
Apr 17, 2009 | 40.63 | 40.63 | 39.49 | 39.49 | 26,022 | -0.73(-1.82%) |
Apr 16, 2009 | 40.02 | 40.22 | 39.60 | 40.22 | 23,100 | +0.60(+1.51%) |
Apr 15, 2009 | 39.74 | 40.07 | 39.46 | 39.62 | 39,154 | -0.30(-0.75%) |
Apr 14, 2009 | 39.31 | 40.23 | 39.30 | 39.92 | 17,291 | +0.61(+1.55%) |
Apr 13, 2009 | 39.36 | 39.58 | 38.61 | 39.31 | 39,927 | -0.07(-0.18%) |
Apr 09, 2009 | 40.50 | 40.65 | 39.38 | 39.38 | 50,942 | -0.22(-0.56%) |
Apr 08, 2009 | 39.40 | 40.10 | 39.07 | 39.60 | 7,610 | -0.18(-0.45%) |
Apr 07, 2009 | 39.66 | 40.37 | 39.59 | 39.78 | 39,155 | -0.59(-1.46%) |
Apr 06, 2009 | 40.71 | 40.75 | 39.98 | 40.37 | 37,390 | -0.13(-0.32%) |
Apr 03, 2009 | 40.14 | 40.50 | 39.60 | 40.50 | 130,436 | +0.75(+1.88%) |
Apr 02, 2009 | 39.03 | 39.98 | 39.03 | 39.75 | 118,173 | +1.03(+2.67%) |