Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 34.78 | 34.78 | 34.08 | 34.31 | 26,587 | -0.16(-0.48%) |
Jun 29, 2009 | 34.33 | 34.52 | 34.16 | 34.47 | 41,792 | +0.30(+0.87%) |
Jun 26, 2009 | 34.12 | 34.35 | 34.00 | 34.18 | 86,076 | +0.03(+0.09%) |
Jun 25, 2009 | 33.71 | 34.22 | 33.71 | 34.15 | 87,325 | +0.56(+1.66%) |
Jun 24, 2009 | 33.74 | 34.00 | 33.46 | 33.59 | 30,601 | -0.18(-0.54%) |
Jun 23, 2009 | 34.06 | 34.06 | 33.73 | 33.77 | 68,327 | -0.15(-0.43%) |
Jun 22, 2009 | 34.04 | 34.17 | 33.89 | 33.92 | 61,458 | -0.37(-1.09%) |
Jun 19, 2009 | 34.65 | 34.76 | 34.26 | 34.29 | 34,894 | -0.18(-0.53%) |
Jun 18, 2009 | 33.96 | 34.61 | 33.96 | 34.48 | 76,244 | +0.54(+1.60%) |
Jun 17, 2009 | 33.79 | 34.17 | 33.79 | 33.93 | 46,021 | +0.10(+0.28%) |
Jun 16, 2009 | 34.41 | 34.44 | 33.84 | 33.84 | 68,528 | -0.60(-1.75%) |
Jun 15, 2009 | 34.81 | 34.81 | 34.37 | 34.44 | 38,200 | -0.64(-1.82%) |
Jun 12, 2009 | 34.90 | 35.13 | 34.78 | 35.08 | 41,408 | +0.06(+0.17%) |
Jun 11, 2009 | 35.12 | 35.42 | 35.01 | 35.02 | 41,576 | -0.01(-0.02%) |
Jun 10, 2009 | 35.42 | 35.44 | 34.71 | 35.03 | 44,888 | -0.15(-0.44%) |
Jun 09, 2009 | 35.31 | 35.37 | 35.04 | 35.18 | 55,578 | -0.12(-0.33%) |
Jun 08, 2009 | 35.03 | 35.47 | 34.90 | 35.30 | 37,813 | +0.00(+0.00%) |
Jun 05, 2009 | 35.68 | 35.73 | 35.09 | 35.30 | 67,915 | -0.11(-0.30%) |
Jun 04, 2009 | 35.31 | 35.44 | 34.97 | 35.41 | 36,785 | +0.19(+0.53%) |
Jun 03, 2009 | 35.31 | 35.37 | 34.96 | 35.22 | 40,727 | -0.32(-0.89%) |
Jun 02, 2009 | 35.04 | 35.66 | 34.97 | 35.53 | 66,374 | +0.50(+1.42%) |
Jun 01, 2009 | 34.70 | 35.14 | 34.67 | 35.04 | 67,648 | +0.76(+2.23%) |
May 29, 2009 | 33.90 | 34.27 | 33.71 | 34.27 | 38,641 | +0.52(+1.54%) |
May 28, 2009 | 33.57 | 33.82 | 33.23 | 33.75 | 56,201 | +0.30(+0.90%) |
May 27, 2009 | 34.09 | 34.15 | 33.41 | 33.45 | 71,182 | -0.77(-2.25%) |
May 26, 2009 | 33.63 | 34.32 | 33.54 | 34.22 | 138,408 | +0.43(+1.26%) |
May 22, 2009 | 33.72 | 34.07 | 33.63 | 33.79 | 34,479 | +0.03(+0.09%) |
May 21, 2009 | 34.04 | 34.04 | 33.46 | 33.77 | 104,908 | -0.37(-1.08%) |
May 20, 2009 | 34.22 | 34.54 | 34.13 | 34.13 | 64,027 | +0.09(+0.26%) |
May 19, 2009 | 33.87 | 34.17 | 33.75 | 34.04 | 73,293 | +0.21(+0.61%) |
May 18, 2009 | 33.49 | 33.86 | 33.31 | 33.84 | 65,004 | +0.59(+1.79%) |
May 15, 2009 | 33.11 | 33.48 | 33.11 | 33.24 | 83,227 | +0.09(+0.27%) |
May 14, 2009 | 33.12 | 33.40 | 33.02 | 33.16 | 670,757 | +0.09(+0.27%) |
May 13, 2009 | 33.02 | 33.10 | 32.76 | 33.07 | 82,355 | -0.31(-0.94%) |
May 12, 2009 | 33.15 | 33.56 | 33.05 | 33.38 | 71,851 | +0.27(+0.81%) |
May 11, 2009 | 33.19 | 33.34 | 33.03 | 33.11 | 78,334 | -0.48(-1.44%) |
May 08, 2009 | 33.44 | 33.71 | 33.29 | 33.60 | 148,767 | +0.38(+1.15%) |
May 07, 2009 | 33.77 | 33.77 | 33.03 | 33.21 | 107,681 | -0.01(-0.02%) |
May 06, 2009 | 33.20 | 33.31 | 33.02 | 33.22 | 75,922 | +0.15(+0.44%) |
May 05, 2009 | 33.05 | 33.34 | 32.88 | 33.07 | 126,310 | -0.21(-0.62%) |
May 04, 2009 | 32.40 | 33.28 | 32.40 | 33.28 | 151,122 | +0.87(+2.69%) |
May 01, 2009 | 32.33 | 32.41 | 32.04 | 32.41 | 287,693 | +0.02(+0.08%) |
Apr 30, 2009 | 33.02 | 33.04 | 32.23 | 32.38 | 571,622 | +0.04(+0.11%) |
Apr 29, 2009 | 32.62 | 32.68 | 32.21 | 32.35 | 87,831 | +0.40(+1.26%) |
Apr 28, 2009 | 31.57 | 32.18 | 31.57 | 31.94 | 69,397 | +0.10(+0.30%) |
Apr 27, 2009 | 31.70 | 32.29 | 31.70 | 31.85 | 72,987 | -0.08(-0.25%) |
Apr 24, 2009 | 31.67 | 32.18 | 31.67 | 31.93 | 111,937 | +0.37(+1.19%) |
Apr 23, 2009 | 31.53 | 31.83 | 31.26 | 31.56 | 191,819 | -0.06(-0.19%) |
Apr 22, 2009 | 31.62 | 32.03 | 31.48 | 31.61 | 89,168 | -0.07(-0.23%) |
Apr 21, 2009 | 31.86 | 31.86 | 31.29 | 31.69 | 68,831 | +0.13(+0.42%) |
Apr 20, 2009 | 31.78 | 32.11 | 31.51 | 31.56 | 122,858 | -0.77(-2.38%) |
Apr 17, 2009 | 31.97 | 32.48 | 31.97 | 32.33 | 97,281 | +0.28(+0.86%) |
Apr 16, 2009 | 31.58 | 32.12 | 31.47 | 32.05 | 191,808 | +0.50(+1.59%) |
Apr 15, 2009 | 30.92 | 31.59 | 30.91 | 31.55 | 87,486 | +0.60(+1.95%) |
Apr 14, 2009 | 31.30 | 31.30 | 30.89 | 30.95 | 112,541 | -0.52(-1.66%) |
Apr 13, 2009 | 31.52 | 31.60 | 31.32 | 31.47 | 145,037 | -0.22(-0.69%) |
Apr 09, 2009 | 32.22 | 32.22 | 31.50 | 31.69 | 118,135 | +0.47(+1.50%) |
Apr 08, 2009 | 31.00 | 31.22 | 30.90 | 31.22 | 75,640 | +0.31(+1.00%) |
Apr 07, 2009 | 31.10 | 31.21 | 30.84 | 30.91 | 99,536 | -0.53(-1.68%) |
Apr 06, 2009 | 31.17 | 31.50 | 31.09 | 31.44 | 73,082 | -0.10(-0.30%) |
Apr 03, 2009 | 31.39 | 31.53 | 31.09 | 31.53 | 109,170 | +0.19(+0.61%) |
Apr 02, 2009 | 31.19 | 31.81 | 31.10 | 31.34 | 222,783 | +0.73(+2.37%) |