Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 34.71 | 34.86 | 34.59 | 34.80 | 1,234,190 | +0.16(+0.47%) |
Jun 29, 2009 | 34.24 | 34.64 | 34.23 | 34.64 | 1,483,617 | +0.43(+1.25%) |
Jun 26, 2009 | 34.20 | 34.22 | 33.96 | 34.21 | 1,135,793 | -0.01(-0.03%) |
Jun 25, 2009 | 33.97 | 34.24 | 33.93 | 34.22 | 1,484,029 | +0.32(+0.95%) |
Jun 24, 2009 | 33.83 | 34.18 | 33.72 | 33.90 | 1,320,199 | +0.17(+0.50%) |
Jun 23, 2009 | 33.55 | 33.94 | 33.55 | 33.72 | 1,333,430 | +0.06(+0.17%) |
Jun 22, 2009 | 34.09 | 34.09 | 33.40 | 33.67 | 2,511,989 | -0.46(-1.36%) |
Jun 19, 2009 | 33.93 | 34.18 | 33.93 | 34.13 | 1,529,774 | +0.03(+0.10%) |
Jun 18, 2009 | 33.64 | 34.14 | 33.64 | 34.10 | 1,755,001 | +0.32(+0.96%) |
Jun 17, 2009 | 33.96 | 34.17 | 33.62 | 33.77 | 2,842,047 | -0.20(-0.58%) |
Jun 16, 2009 | 34.48 | 34.59 | 33.74 | 33.97 | 2,703,674 | -0.33(-0.95%) |
Jun 15, 2009 | 34.77 | 34.80 | 34.26 | 34.30 | 1,315,756 | -0.52(-1.48%) |
Jun 12, 2009 | 34.76 | 34.87 | 34.63 | 34.81 | 1,296,340 | +0.18(+0.52%) |
Jun 11, 2009 | 34.55 | 34.91 | 34.55 | 34.63 | 1,201,050 | +0.08(+0.23%) |
Jun 10, 2009 | 34.61 | 34.71 | 34.37 | 34.55 | 1,458,216 | +0.04(+0.13%) |
Jun 09, 2009 | 34.32 | 34.59 | 34.32 | 34.51 | 1,281,747 | +0.07(+0.19%) |
Jun 08, 2009 | 34.35 | 34.60 | 34.29 | 34.45 | 1,358,322 | +0.06(+0.18%) |
Jun 05, 2009 | 34.48 | 34.48 | 34.19 | 34.38 | 1,613,482 | +0.11(+0.32%) |
Jun 04, 2009 | 34.06 | 34.36 | 34.06 | 34.27 | 1,461,568 | +0.10(+0.31%) |
Jun 03, 2009 | 34.45 | 34.45 | 34.06 | 34.17 | 1,642,398 | -0.20(-0.57%) |
Jun 02, 2009 | 34.34 | 34.37 | 34.02 | 34.37 | 1,791,653 | -0.10(-0.29%) |
Jun 01, 2009 | 33.96 | 34.48 | 33.96 | 34.47 | 2,963,212 | +0.49(+1.43%) |
May 29, 2009 | 33.96 | 34.13 | 33.81 | 33.98 | 1,422,857 | +0.25(+0.74%) |
May 28, 2009 | 33.83 | 33.92 | 33.61 | 33.73 | 1,337,425 | +0.12(+0.35%) |
May 27, 2009 | 33.76 | 33.84 | 33.61 | 33.61 | 1,734,638 | +0.06(+0.18%) |
May 26, 2009 | 33.53 | 33.74 | 33.35 | 33.55 | 1,958,548 | -0.09(-0.26%) |
May 22, 2009 | 33.32 | 33.79 | 33.19 | 33.64 | 1,745,992 | +0.46(+1.38%) |
May 21, 2009 | 33.48 | 33.59 | 33.18 | 33.18 | 2,919,775 | -0.43(-1.29%) |
May 20, 2009 | 33.23 | 33.70 | 33.20 | 33.61 | 2,653,380 | +0.49(+1.48%) |
May 19, 2009 | 32.94 | 33.24 | 32.68 | 33.12 | 2,067,790 | +0.22(+0.66%) |
May 18, 2009 | 32.45 | 32.93 | 32.38 | 32.90 | 1,903,294 | +0.69(+2.13%) |
May 15, 2009 | 32.68 | 32.69 | 31.90 | 32.22 | 2,306,743 | -0.46(-1.40%) |
May 14, 2009 | 32.97 | 33.02 | 32.48 | 32.68 | 2,213,188 | -0.35(-1.06%) |
May 13, 2009 | 33.39 | 33.41 | 32.96 | 33.03 | 2,562,349 | -0.44(-1.30%) |
May 12, 2009 | 33.18 | 33.46 | 33.05 | 33.46 | 1,562,819 | +0.13(+0.39%) |
May 11, 2009 | 33.43 | 33.52 | 32.93 | 33.33 | 1,216,271 | -0.17(-0.52%) |
May 08, 2009 | 33.37 | 33.66 | 33.27 | 33.51 | 3,151,251 | +0.74(+2.27%) |
May 07, 2009 | 33.86 | 33.90 | 32.65 | 32.76 | 3,542,564 | -0.70(-2.10%) |
May 06, 2009 | 33.32 | 33.52 | 32.98 | 33.47 | 1,691,648 | +0.28(+0.83%) |
May 05, 2009 | 32.92 | 33.20 | 32.90 | 33.19 | 1,831,954 | +0.29(+0.87%) |
May 04, 2009 | 33.13 | 33.16 | 32.74 | 32.91 | 2,389,978 | -0.08(-0.24%) |
May 01, 2009 | 33.08 | 33.22 | 32.57 | 32.99 | 1,395,878 | -0.31(-0.93%) |
Apr 30, 2009 | 33.32 | 33.39 | 32.98 | 33.30 | 2,106,192 | +0.26(+0.78%) |
Apr 29, 2009 | 32.74 | 33.09 | 32.68 | 33.04 | 2,674,969 | +0.60(+1.86%) |
Apr 28, 2009 | 32.26 | 32.68 | 32.02 | 32.44 | 1,053,992 | +0.07(+0.22%) |
Apr 27, 2009 | 32.39 | 32.53 | 32.22 | 32.37 | 1,863,103 | -0.26(-0.79%) |
Apr 24, 2009 | 32.30 | 32.67 | 32.18 | 32.62 | 1,196,675 | +0.50(+1.55%) |
Apr 23, 2009 | 32.18 | 32.31 | 31.99 | 32.13 | 1,606,191 | -0.03(-0.11%) |
Apr 22, 2009 | 31.88 | 32.38 | 31.49 | 32.16 | 1,638,227 | +0.07(+0.23%) |
Apr 21, 2009 | 31.61 | 32.22 | 31.23 | 32.09 | 1,608,804 | +0.44(+1.38%) |
Apr 20, 2009 | 32.58 | 32.72 | 31.60 | 31.65 | 2,297,679 | -1.20(-3.65%) |
Apr 17, 2009 | 32.26 | 33.07 | 32.09 | 32.85 | 1,564,410 | +0.70(+2.19%) |
Apr 16, 2009 | 31.74 | 32.45 | 31.73 | 32.15 | 2,541,407 | +0.50(+1.59%) |
Apr 15, 2009 | 31.53 | 31.65 | 31.29 | 31.65 | 1,149,001 | +0.27(+0.85%) |
Apr 14, 2009 | 31.54 | 31.54 | 31.22 | 31.38 | 1,413,186 | -0.16(-0.51%) |
Apr 13, 2009 | 31.19 | 31.64 | 31.00 | 31.54 | 1,836,581 | -0.02(-0.07%) |
Apr 09, 2009 | 31.00 | 31.67 | 31.00 | 31.56 | 2,573,983 | +0.87(+2.84%) |
Apr 08, 2009 | 30.04 | 30.82 | 30.04 | 30.69 | 1,652,768 | +0.36(+1.18%) |
Apr 07, 2009 | 30.60 | 30.60 | 30.18 | 30.33 | 1,053,286 | -0.35(-1.15%) |
Apr 06, 2009 | 30.61 | 30.95 | 30.32 | 30.69 | 1,484,753 | -0.10(-0.33%) |
Apr 03, 2009 | 30.43 | 30.91 | 30.34 | 30.79 | 3,104,972 | +0.43(+1.41%) |
Apr 02, 2009 | 29.70 | 30.40 | 29.43 | 30.36 | 3,366,248 | +1.07(+3.64%) |