Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 41.75 | 42.07 | 40.35 | 41.52 | 13,844,451 | -0.20(-0.48%) |
Jun 29, 2009 | 41.00 | 42.03 | 40.68 | 41.72 | 15,150,796 | +1.15(+2.85%) |
Jun 26, 2009 | 40.97 | 41.17 | 40.30 | 40.57 | 28,865,866 | -0.73(-1.77%) |
Jun 25, 2009 | 40.54 | 41.51 | 40.52 | 41.30 | 14,282,009 | +0.85(+2.09%) |
Jun 24, 2009 | 39.89 | 40.83 | 39.58 | 40.45 | 14,522,963 | +0.88(+2.22%) |
Jun 23, 2009 | 39.21 | 39.75 | 38.47 | 39.58 | 11,264,917 | +0.86(+2.22%) |
Jun 22, 2009 | 39.88 | 40.08 | 38.40 | 38.72 | 11,697,922 | -1.99(-4.88%) |
Jun 19, 2009 | 41.07 | 41.19 | 40.52 | 40.71 | 16,540,811 | +0.04(+0.11%) |
Jun 18, 2009 | 40.22 | 41.13 | 40.08 | 40.66 | 9,704,701 | +0.41(+1.02%) |
Jun 17, 2009 | 40.27 | 40.59 | 39.31 | 40.25 | 10,524,819 | -0.35(-0.87%) |
Jun 16, 2009 | 42.72 | 42.81 | 40.04 | 40.61 | 14,868,834 | -2.00(-4.69%) |
Jun 15, 2009 | 42.95 | 43.16 | 41.74 | 42.60 | 9,751,152 | -0.91(-2.10%) |
Jun 12, 2009 | 44.15 | 44.15 | 43.06 | 43.51 | 8,773,481 | -1.05(-2.35%) |
Jun 11, 2009 | 43.74 | 45.17 | 43.65 | 44.56 | 9,218,839 | +0.86(+1.96%) |
Jun 10, 2009 | 44.08 | 44.38 | 42.73 | 43.70 | 10,769,193 | +0.15(+0.33%) |
Jun 09, 2009 | 43.65 | 44.01 | 43.14 | 43.56 | 7,496,905 | +0.45(+1.04%) |
Jun 08, 2009 | 42.54 | 43.46 | 41.95 | 43.11 | 8,743,604 | -0.15(-0.34%) |
Jun 05, 2009 | 43.77 | 43.96 | 42.42 | 43.26 | 10,538,551 | -0.04(-0.09%) |
Jun 04, 2009 | 42.80 | 43.60 | 42.53 | 43.29 | 8,672,593 | +1.10(+2.62%) |
Jun 03, 2009 | 43.15 | 43.15 | 41.38 | 42.19 | 12,526,274 | -1.56(-3.58%) |
Jun 02, 2009 | 43.38 | 44.08 | 43.17 | 43.75 | 11,032,204 | +0.01(+0.01%) |
Jun 01, 2009 | 43.37 | 44.15 | 43.22 | 43.75 | 11,374,621 | +1.41(+3.32%) |
May 29, 2009 | 42.04 | 42.68 | 41.60 | 42.34 | 10,687,045 | +1.03(+2.50%) |
May 28, 2009 | 40.32 | 41.81 | 39.94 | 41.31 | 11,461,021 | +1.67(+4.20%) |
May 27, 2009 | 40.27 | 40.95 | 39.48 | 39.64 | 7,695,831 | -0.35(-0.88%) |
May 26, 2009 | 38.76 | 40.15 | 38.40 | 39.99 | 9,900,409 | +0.86(+2.19%) |
May 22, 2009 | 38.97 | 39.67 | 38.64 | 39.14 | 7,590,174 | +0.50(+1.29%) |
May 21, 2009 | 38.75 | 38.78 | 37.91 | 38.64 | 11,133,269 | -1.12(-2.81%) |
May 20, 2009 | 39.80 | 41.09 | 39.61 | 39.75 | 11,438,885 | +0.46(+1.17%) |
May 19, 2009 | 39.05 | 39.94 | 38.81 | 39.29 | 8,172,033 | +0.20(+0.52%) |
May 18, 2009 | 38.35 | 39.28 | 38.35 | 39.09 | 9,339,255 | +1.22(+3.22%) |
May 15, 2009 | 38.68 | 39.05 | 37.54 | 37.87 | 10,230,468 | -0.87(-2.25%) |
May 14, 2009 | 38.35 | 39.17 | 38.03 | 38.74 | 7,316,455 | +0.05(+0.13%) |
May 13, 2009 | 39.21 | 39.62 | 38.39 | 38.69 | 9,611,565 | -1.16(-2.91%) |
May 12, 2009 | 39.98 | 40.50 | 38.66 | 39.86 | 12,401,521 | +0.18(+0.46%) |
May 11, 2009 | 40.64 | 40.64 | 39.09 | 39.67 | 9,144,802 | -1.54(-3.74%) |
May 08, 2009 | 40.16 | 41.73 | 40.07 | 41.21 | 11,932,131 | +2.16(+5.54%) |
May 07, 2009 | 41.65 | 41.70 | 38.69 | 39.05 | 12,802,800 | -1.70(-4.17%) |
May 06, 2009 | 38.86 | 41.29 | 38.77 | 40.74 | 14,649,689 | +2.59(+6.80%) |
May 05, 2009 | 38.74 | 38.93 | 37.79 | 38.15 | 8,321,929 | -0.27(-0.71%) |
May 04, 2009 | 37.26 | 38.57 | 36.85 | 38.42 | 12,450,974 | +1.53(+4.16%) |
May 01, 2009 | 35.68 | 37.19 | 35.55 | 36.89 | 10,226,560 | +1.38(+3.87%) |
Apr 30, 2009 | 36.44 | 36.88 | 34.96 | 35.51 | 10,685,414 | -0.70(-1.93%) |
Apr 29, 2009 | 35.29 | 36.80 | 34.86 | 36.21 | 12,570,933 | +1.66(+4.80%) |
Apr 28, 2009 | 34.19 | 35.25 | 33.44 | 34.56 | 9,681,750 | -0.03(-0.07%) |
Apr 27, 2009 | 34.59 | 34.81 | 33.90 | 34.58 | 10,739,497 | -0.67(-1.90%) |
Apr 24, 2009 | 35.82 | 36.27 | 34.96 | 35.25 | 13,803,300 | -0.06(-0.18%) |
Apr 23, 2009 | 35.51 | 35.58 | 34.47 | 35.31 | 15,079,037 | +0.26(+0.74%) |
Apr 22, 2009 | 34.87 | 35.79 | 34.70 | 35.05 | 12,276,517 | -0.27(-0.77%) |
Apr 21, 2009 | 34.73 | 35.52 | 32.50 | 35.33 | 13,410,992 | +0.07(+0.20%) |
Apr 20, 2009 | 36.71 | 36.88 | 35.02 | 35.26 | 11,310,310 | -2.37(-6.30%) |
Apr 17, 2009 | 37.43 | 37.84 | 37.06 | 37.63 | 11,578,863 | +0.42(+1.12%) |
Apr 16, 2009 | 37.41 | 37.58 | 36.23 | 37.21 | 8,412,543 | +0.40(+1.10%) |
Apr 15, 2009 | 36.44 | 37.46 | 36.22 | 36.81 | 7,821,064 | +0.31(+0.85%) |
Apr 14, 2009 | 36.53 | 37.50 | 36.34 | 36.50 | 9,513,967 | -0.55(-1.48%) |
Apr 13, 2009 | 36.44 | 37.53 | 35.78 | 37.05 | 8,078,410 | +0.12(+0.32%) |
Apr 09, 2009 | 36.91 | 37.26 | 36.52 | 36.93 | 9,228,616 | +1.11(+3.10%) |
Apr 08, 2009 | 35.31 | 36.18 | 34.21 | 35.82 | 9,528,705 | +0.66(+1.87%) |
Apr 07, 2009 | 35.84 | 35.85 | 34.97 | 35.16 | 11,761,326 | -1.26(-3.45%) |
Apr 06, 2009 | 37.48 | 37.66 | 35.87 | 36.42 | 15,387,125 | -1.68(-4.42%) |
Apr 03, 2009 | 37.82 | 38.85 | 37.48 | 38.10 | 14,313,133 | +0.18(+0.47%) |
Apr 02, 2009 | 37.49 | 39.12 | 37.45 | 37.92 | 15,162,492 | +1.75(+4.85%) |