Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 39.25 | 39.65 | 38.14 | 38.46 | 330,588 | -0.49(-1.26%) |
Jun 29, 2009 | 38.99 | 39.30 | 38.81 | 38.95 | 295,280 | +0.34(+0.88%) |
Jun 26, 2009 | 38.75 | 39.07 | 38.39 | 38.61 | 239,774 | -0.25(-0.64%) |
Jun 25, 2009 | 37.57 | 38.90 | 37.27 | 38.86 | 359,496 | +1.22(+3.24%) |
Jun 24, 2009 | 38.47 | 38.61 | 37.43 | 37.64 | 310,107 | -0.26(-0.69%) |
Jun 23, 2009 | 37.37 | 38.12 | 37.04 | 37.90 | 363,466 | +0.51(+1.36%) |
Jun 22, 2009 | 38.37 | 38.37 | 37.15 | 37.39 | 395,474 | -1.54(-3.96%) |
Jun 19, 2009 | 38.99 | 39.38 | 38.43 | 38.93 | 507,606 | +0.13(+0.34%) |
Jun 18, 2009 | 39.20 | 39.70 | 38.62 | 38.80 | 429,258 | -0.37(-0.94%) |
Jun 17, 2009 | 38.51 | 39.93 | 38.32 | 39.17 | 613,217 | +0.10(+0.26%) |
Jun 16, 2009 | 40.26 | 40.87 | 38.92 | 39.07 | 426,254 | -0.94(-2.35%) |
Jun 15, 2009 | 40.81 | 40.87 | 39.56 | 40.01 | 421,214 | -1.27(-3.08%) |
Jun 12, 2009 | 41.71 | 41.83 | 40.94 | 41.28 | 326,820 | -1.07(-2.53%) |
Jun 11, 2009 | 41.50 | 42.52 | 41.42 | 42.35 | 368,123 | +1.13(+2.74%) |
Jun 10, 2009 | 41.97 | 41.97 | 40.84 | 41.22 | 421,823 | +0.10(+0.24%) |
Jun 09, 2009 | 40.20 | 41.65 | 40.20 | 41.12 | 334,215 | +1.08(+2.70%) |
Jun 08, 2009 | 39.85 | 40.15 | 39.44 | 40.04 | 232,599 | -0.27(-0.67%) |
Jun 05, 2009 | 41.35 | 41.35 | 39.46 | 40.31 | 350,535 | -0.44(-1.08%) |
Jun 04, 2009 | 40.89 | 40.95 | 40.20 | 40.75 | 415,259 | +0.44(+1.09%) |
Jun 03, 2009 | 41.60 | 41.60 | 39.76 | 40.31 | 452,186 | -2.01(-4.75%) |
Jun 02, 2009 | 42.68 | 42.98 | 41.79 | 42.32 | 551,055 | -0.19(-0.45%) |
Jun 01, 2009 | 41.94 | 42.67 | 41.92 | 42.51 | 499,472 | +1.86(+4.58%) |
May 29, 2009 | 40.29 | 41.10 | 40.26 | 40.65 | 563,980 | +1.14(+2.89%) |
May 28, 2009 | 38.80 | 39.83 | 38.45 | 39.51 | 510,862 | +0.89(+2.30%) |
May 27, 2009 | 39.42 | 40.19 | 38.44 | 38.62 | 644,567 | -0.56(-1.43%) |
May 26, 2009 | 37.37 | 39.43 | 37.03 | 39.18 | 711,822 | +1.76(+4.70%) |
May 22, 2009 | 37.20 | 37.81 | 37.20 | 37.42 | 326,273 | +0.47(+1.27%) |
May 21, 2009 | 37.41 | 37.41 | 36.55 | 36.95 | 421,876 | -0.87(-2.30%) |
May 20, 2009 | 36.89 | 38.33 | 36.89 | 37.82 | 613,404 | +1.21(+3.31%) |
May 19, 2009 | 36.47 | 37.04 | 36.11 | 36.61 | 537,811 | +0.99(+2.78%) |
May 18, 2009 | 35.53 | 36.04 | 35.02 | 35.62 | 177,123 | +1.11(+3.22%) |
May 15, 2009 | 35.24 | 35.38 | 34.30 | 34.51 | 357,686 | -0.62(-1.76%) |
May 14, 2009 | 34.29 | 35.57 | 34.29 | 35.13 | 398,199 | -0.01(-0.03%) |
May 13, 2009 | 36.27 | 36.75 | 34.83 | 35.14 | 563,177 | -1.63(-4.43%) |
May 12, 2009 | 37.35 | 37.35 | 36.16 | 36.77 | 406,921 | +0.14(+0.38%) |
May 11, 2009 | 38.21 | 38.21 | 36.50 | 36.63 | 521,832 | -2.17(-5.59%) |
May 08, 2009 | 37.37 | 39.02 | 37.33 | 38.80 | 586,543 | +2.26(+6.19%) |
May 07, 2009 | 37.01 | 37.22 | 36.16 | 36.54 | 529,366 | +0.10(+0.27%) |
May 06, 2009 | 35.44 | 36.44 | 35.36 | 36.44 | 564,746 | +1.28(+3.64%) |
May 05, 2009 | 36.24 | 36.28 | 35.00 | 35.16 | 543,264 | -1.38(-3.78%) |
May 04, 2009 | 35.77 | 36.55 | 35.73 | 36.54 | 496,053 | +0.85(+2.38%) |
May 01, 2009 | 35.82 | 36.12 | 34.90 | 35.69 | 431,268 | +0.07(+0.20%) |
Apr 30, 2009 | 36.15 | 36.79 | 35.62 | 35.62 | 482,484 | -0.10(-0.28%) |
Apr 29, 2009 | 35.36 | 36.00 | 35.10 | 35.72 | 412,833 | +0.86(+2.47%) |
Apr 28, 2009 | 34.75 | 35.17 | 34.32 | 34.86 | 325,507 | -0.16(-0.46%) |
Apr 27, 2009 | 35.66 | 35.69 | 34.79 | 35.02 | 556,674 | -1.04(-2.88%) |
Apr 24, 2009 | 36.53 | 36.99 | 35.65 | 36.06 | 552,427 | +0.36(+1.01%) |
Apr 23, 2009 | 35.04 | 36.06 | 35.00 | 35.70 | 460,583 | +1.01(+2.91%) |
Apr 22, 2009 | 35.08 | 35.73 | 34.61 | 34.69 | 442,313 | -0.50(-1.42%) |
Apr 21, 2009 | 34.28 | 35.27 | 33.61 | 35.19 | 542,290 | +0.32(+0.92%) |
Apr 20, 2009 | 35.92 | 36.04 | 34.80 | 34.87 | 536,491 | -2.21(-5.96%) |
Apr 17, 2009 | 37.30 | 37.87 | 36.96 | 37.08 | 425,990 | -0.18(-0.48%) |
Apr 16, 2009 | 37.84 | 37.84 | 36.50 | 37.26 | 451,678 | +0.23(+0.62%) |
Apr 15, 2009 | 36.91 | 37.43 | 36.55 | 37.03 | 345,612 | +0.09(+0.24%) |
Apr 14, 2009 | 36.20 | 37.51 | 36.20 | 36.94 | 379,823 | -0.38(-1.02%) |
Apr 13, 2009 | 36.28 | 37.70 | 36.28 | 37.32 | 388,291 | +0.01(+0.03%) |
Apr 09, 2009 | 37.10 | 39.00 | 36.79 | 37.31 | 512,245 | -0.18(-0.48%) |
Apr 08, 2009 | 37.01 | 37.53 | 36.52 | 37.49 | 583,804 | +0.12(+0.32%) |
Apr 07, 2009 | 37.67 | 37.94 | 37.09 | 37.37 | 504,721 | -0.75(-1.97%) |
Apr 06, 2009 | 37.61 | 38.30 | 37.30 | 38.12 | 377,263 | -0.04(-0.10%) |
Apr 03, 2009 | 38.34 | 38.71 | 38.01 | 38.16 | 540,370 | -0.61(-1.57%) |
Apr 02, 2009 | 37.83 | 39.74 | 37.78 | 38.77 | 597,613 | +1.86(+5.04%) |