Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 39.94 | 40.15 | 39.10 | 39.55 | 48,322,124 | -0.38(-0.95%) |
Jun 29, 2009 | 39.29 | 40.05 | 39.11 | 39.93 | 43,051,412 | +0.87(+2.22%) |
Jun 26, 2009 | 39.42 | 39.49 | 38.96 | 39.07 | 48,893,392 | -0.47(-1.19%) |
Jun 25, 2009 | 38.85 | 39.62 | 38.79 | 39.54 | 54,616,968 | +0.81(+2.09%) |
Jun 24, 2009 | 39.21 | 39.39 | 38.57 | 38.73 | 36,871,780 | -0.28(-0.73%) |
Jun 23, 2009 | 39.20 | 39.40 | 38.76 | 39.01 | 42,678,112 | +0.06(+0.16%) |
Jun 22, 2009 | 39.66 | 39.70 | 38.86 | 38.95 | 50,192,992 | -1.25(-3.11%) |
Jun 19, 2009 | 40.65 | 40.74 | 39.84 | 40.20 | 75,592,728 | -0.22(-0.55%) |
Jun 18, 2009 | 40.30 | 40.79 | 40.26 | 40.42 | 36,647,296 | +0.01(+0.03%) |
Jun 17, 2009 | 40.20 | 40.61 | 40.08 | 40.41 | 52,893,876 | -0.12(-0.29%) |
Jun 16, 2009 | 41.49 | 41.55 | 40.50 | 40.53 | 42,805,896 | -0.67(-1.62%) |
Jun 15, 2009 | 41.10 | 41.28 | 40.88 | 41.19 | 49,262,072 | -0.55(-1.31%) |
Jun 12, 2009 | 41.55 | 41.96 | 41.36 | 41.74 | 38,351,272 | -0.15(-0.36%) |
Jun 11, 2009 | 41.87 | 42.34 | 41.37 | 41.90 | 54,538,924 | +0.12(+0.28%) |
Jun 10, 2009 | 41.85 | 41.94 | 41.21 | 41.78 | 48,358,224 | +0.41(+0.98%) |
Jun 09, 2009 | 41.62 | 41.77 | 40.95 | 41.37 | 38,746,612 | -0.03(-0.07%) |
Jun 08, 2009 | 41.17 | 41.69 | 40.78 | 41.40 | 41,182,496 | +0.11(+0.27%) |
Jun 05, 2009 | 41.44 | 41.58 | 40.75 | 41.28 | 46,809,080 | -0.01(-0.01%) |
Jun 04, 2009 | 41.12 | 41.33 | 40.78 | 41.29 | 45,837,684 | +0.51(+1.25%) |
Jun 03, 2009 | 40.96 | 40.99 | 40.36 | 40.78 | 52,591,736 | -0.48(-1.15%) |
Jun 02, 2009 | 40.42 | 41.42 | 40.42 | 41.26 | 50,685,048 | +0.66(+1.62%) |
Jun 01, 2009 | 39.86 | 40.76 | 39.75 | 40.60 | 56,212,924 | +1.36(+3.48%) |
May 29, 2009 | 39.49 | 39.75 | 39.01 | 39.24 | 58,666,720 | +0.07(+0.17%) |
May 28, 2009 | 38.78 | 39.49 | 38.55 | 39.17 | 49,136,524 | +0.53(+1.36%) |
May 27, 2009 | 39.49 | 39.96 | 38.57 | 38.64 | 40,670,196 | -0.85(-2.16%) |
May 26, 2009 | 38.69 | 39.58 | 38.42 | 39.50 | 51,973,400 | +0.55(+1.42%) |
May 22, 2009 | 38.82 | 39.42 | 38.69 | 38.94 | 32,917,928 | +0.25(+0.64%) |
May 21, 2009 | 38.88 | 39.03 | 38.47 | 38.69 | 42,470,816 | -0.69(-1.75%) |
May 20, 2009 | 39.78 | 40.39 | 39.24 | 39.38 | 50,462,504 | -0.51(-1.29%) |
May 19, 2009 | 39.78 | 40.24 | 39.64 | 39.90 | 36,854,328 | +0.01(+0.03%) |
May 18, 2009 | 39.46 | 40.03 | 39.32 | 39.89 | 44,292,072 | +0.79(+2.01%) |
May 15, 2009 | 39.21 | 39.46 | 38.81 | 39.10 | 47,217,144 | -0.37(-0.93%) |
May 14, 2009 | 39.33 | 39.65 | 37.12 | 39.47 | 37,643,652 | -0.01(-0.01%) |
May 13, 2009 | 39.59 | 39.93 | 39.28 | 39.47 | 45,975,208 | -0.15(-0.37%) |
May 12, 2009 | 39.47 | 40.28 | 39.35 | 39.62 | 50,084,208 | +0.43(+1.10%) |
May 11, 2009 | 39.31 | 39.40 | 38.95 | 39.19 | 41,916,824 | -0.63(-1.58%) |
May 08, 2009 | 39.03 | 40.06 | 39.03 | 39.82 | 63,808,856 | +1.05(+2.71%) |
May 07, 2009 | 38.81 | 38.83 | 38.03 | 38.77 | 57,859,408 | +0.20(+0.51%) |
May 06, 2009 | 38.27 | 38.58 | 37.93 | 38.57 | 54,770,956 | +0.52(+1.37%) |
May 05, 2009 | 38.29 | 38.42 | 37.77 | 38.05 | 35,400,848 | -0.31(-0.81%) |
May 04, 2009 | 38.53 | 38.76 | 38.06 | 38.36 | 48,550,532 | +0.11(+0.28%) |
May 01, 2009 | 37.76 | 38.28 | 37.16 | 38.25 | 48,693,304 | +0.75(+2.01%) |
Apr 30, 2009 | 38.60 | 38.66 | 37.24 | 37.50 | 62,303,972 | -0.91(-2.36%) |
Apr 29, 2009 | 37.86 | 38.60 | 37.74 | 38.40 | 51,491,844 | +0.60(+1.58%) |
Apr 28, 2009 | 36.76 | 38.09 | 36.76 | 37.81 | 48,755,328 | +0.61(+1.65%) |
Apr 27, 2009 | 36.72 | 37.49 | 36.59 | 37.19 | 47,263,088 | -0.25(-0.66%) |
Apr 24, 2009 | 37.24 | 37.68 | 37.07 | 37.44 | 57,523,452 | +0.48(+1.31%) |
Apr 23, 2009 | 36.73 | 36.98 | 36.28 | 36.96 | 51,941,948 | +0.54(+1.48%) |
Apr 22, 2009 | 36.92 | 37.03 | 36.31 | 36.42 | 55,254,280 | -0.83(-2.22%) |
Apr 21, 2009 | 36.72 | 37.28 | 36.48 | 37.24 | 57,313,180 | +0.52(+1.42%) |
Apr 20, 2009 | 37.13 | 37.35 | 36.66 | 36.72 | 56,673,900 | -0.82(-2.19%) |
Apr 17, 2009 | 38.15 | 38.28 | 37.45 | 37.54 | 57,975,768 | -0.37(-0.98%) |
Apr 16, 2009 | 38.59 | 38.59 | 37.58 | 37.91 | 49,634,260 | -0.41(-1.07%) |
Apr 15, 2009 | 38.01 | 38.53 | 37.81 | 38.32 | 43,642,404 | +0.25(+0.65%) |
Apr 14, 2009 | 37.82 | 38.20 | 37.32 | 38.08 | 58,147,588 | -0.18(-0.47%) |
Apr 13, 2009 | 38.60 | 38.84 | 38.11 | 38.26 | 49,623,676 | -1.02(-2.61%) |
Apr 09, 2009 | 39.34 | 39.60 | 38.96 | 39.28 | 47,776,200 | +0.49(+1.28%) |
Apr 08, 2009 | 38.57 | 39.14 | 38.18 | 38.78 | 46,267,836 | +0.14(+0.36%) |
Apr 07, 2009 | 38.82 | 38.95 | 38.26 | 38.64 | 49,847,540 | -0.75(-1.91%) |
Apr 06, 2009 | 39.18 | 39.61 | 38.81 | 39.40 | 48,349,584 | -0.22(-0.55%) |
Apr 03, 2009 | 39.23 | 39.81 | 39.03 | 39.62 | 47,491,476 | +0.11(+0.27%) |
Apr 02, 2009 | 39.78 | 40.02 | 39.20 | 39.51 | 67,853,032 | +0.57(+1.47%) |