Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 39.52 | 39.78 | 38.88 | 39.15 | 2,056,417 | -0.42(-1.06%) |
Jun 29, 2009 | 39.98 | 39.98 | 39.03 | 39.57 | 2,278,809 | -0.18(-0.45%) |
Jun 26, 2009 | 39.78 | 39.98 | 39.28 | 39.75 | 2,566,912 | -0.09(-0.22%) |
Jun 25, 2009 | 39.57 | 40.28 | 39.51 | 39.84 | 3,160,710 | +0.87(+2.24%) |
Jun 24, 2009 | 38.80 | 39.15 | 38.36 | 38.96 | 2,408,260 | +0.36(+0.95%) |
Jun 23, 2009 | 38.63 | 38.79 | 38.21 | 38.60 | 2,378,476 | -0.10(-0.25%) |
Jun 22, 2009 | 39.30 | 39.63 | 38.60 | 38.70 | 4,039,261 | -1.00(-2.51%) |
Jun 19, 2009 | 39.60 | 40.04 | 39.37 | 39.69 | 4,267,169 | +0.54(+1.39%) |
Jun 18, 2009 | 38.34 | 39.30 | 38.04 | 39.15 | 3,337,979 | +0.79(+2.06%) |
Jun 17, 2009 | 37.16 | 38.66 | 37.03 | 38.36 | 3,443,110 | +1.16(+3.11%) |
Jun 16, 2009 | 37.11 | 37.80 | 36.70 | 37.20 | 2,147,271 | +0.27(+0.72%) |
Jun 15, 2009 | 37.83 | 37.91 | 36.89 | 36.94 | 2,754,234 | -1.31(-3.42%) |
Jun 12, 2009 | 38.20 | 38.40 | 37.59 | 38.24 | 2,789,703 | -0.06(-0.16%) |
Jun 11, 2009 | 37.84 | 38.77 | 37.67 | 38.31 | 3,973,731 | +0.64(+1.70%) |
Jun 10, 2009 | 37.16 | 37.78 | 36.93 | 37.67 | 4,618,848 | +0.83(+2.25%) |
Jun 09, 2009 | 37.06 | 37.06 | 36.22 | 36.84 | 2,992,755 | -0.01(-0.02%) |
Jun 08, 2009 | 36.42 | 37.22 | 36.23 | 36.85 | 3,049,054 | -0.19(-0.50%) |
Jun 05, 2009 | 36.14 | 37.21 | 35.99 | 37.03 | 3,319,240 | +0.89(+2.46%) |
Jun 04, 2009 | 36.03 | 36.32 | 35.33 | 36.14 | 3,089,726 | +0.28(+0.79%) |
Jun 03, 2009 | 36.17 | 36.31 | 35.35 | 35.86 | 5,686,338 | -0.91(-2.47%) |
Jun 02, 2009 | 37.26 | 37.32 | 36.17 | 36.77 | 4,968,592 | -0.48(-1.29%) |
Jun 01, 2009 | 36.86 | 37.34 | 36.48 | 37.25 | 3,871,343 | +0.63(+1.73%) |
May 29, 2009 | 36.09 | 36.72 | 35.96 | 36.62 | 2,330,233 | +0.59(+1.63%) |
May 28, 2009 | 36.00 | 36.45 | 35.62 | 36.03 | 2,460,086 | +0.18(+0.50%) |
May 27, 2009 | 36.05 | 36.48 | 35.83 | 35.85 | 2,929,349 | -0.15(-0.42%) |
May 26, 2009 | 36.06 | 36.42 | 35.03 | 36.00 | 4,618,123 | -0.38(-1.05%) |
May 22, 2009 | 35.87 | 36.60 | 35.63 | 36.38 | 2,608,621 | +0.52(+1.44%) |
May 21, 2009 | 36.17 | 36.26 | 35.34 | 35.87 | 3,524,687 | -0.45(-1.23%) |
May 20, 2009 | 34.84 | 36.42 | 34.68 | 36.31 | 5,531,642 | +1.66(+4.80%) |
May 19, 2009 | 34.97 | 35.17 | 34.57 | 34.65 | 3,672,400 | -0.32(-0.92%) |
May 18, 2009 | 34.47 | 35.09 | 34.05 | 34.97 | 4,454,676 | +0.75(+2.18%) |
May 15, 2009 | 35.12 | 35.16 | 34.11 | 34.22 | 4,386,302 | -0.90(-2.56%) |
May 14, 2009 | 35.26 | 35.86 | 34.78 | 35.12 | 3,976,755 | -0.42(-1.18%) |
May 13, 2009 | 35.63 | 36.29 | 35.41 | 35.54 | 3,730,514 | -0.65(-1.80%) |
May 12, 2009 | 36.57 | 36.91 | 35.77 | 36.19 | 3,965,731 | +0.11(+0.30%) |
May 11, 2009 | 36.29 | 36.49 | 35.92 | 36.08 | 4,574,143 | -0.67(-1.82%) |
May 08, 2009 | 35.62 | 36.99 | 35.03 | 36.75 | 4,778,604 | +1.53(+4.35%) |
May 07, 2009 | 33.79 | 35.72 | 33.42 | 35.22 | 6,748,877 | +1.62(+4.82%) |
May 06, 2009 | 34.22 | 34.50 | 33.39 | 33.60 | 4,387,919 | -0.37(-1.10%) |
May 05, 2009 | 34.48 | 36.30 | 33.81 | 33.97 | 8,831,463 | -0.83(-2.38%) |
May 04, 2009 | 34.44 | 34.80 | 33.70 | 34.80 | 4,715,586 | +1.05(+3.11%) |
May 01, 2009 | 33.15 | 33.85 | 32.74 | 33.75 | 3,027,212 | +0.83(+2.51%) |
Apr 30, 2009 | 33.37 | 34.34 | 32.66 | 32.92 | 2,761,495 | -0.70(-2.09%) |
Apr 29, 2009 | 30.89 | 34.04 | 30.73 | 33.63 | 5,221,058 | +1.18(+3.65%) |
Apr 28, 2009 | 32.77 | 33.24 | 32.35 | 32.44 | 2,420,813 | -0.39(-1.19%) |
Apr 27, 2009 | 31.88 | 33.08 | 31.54 | 32.83 | 2,778,086 | +0.93(+2.93%) |
Apr 24, 2009 | 31.53 | 32.03 | 31.36 | 31.90 | 2,331,684 | +0.53(+1.70%) |
Apr 23, 2009 | 31.91 | 32.26 | 31.02 | 31.37 | 4,093,835 | -0.36(-1.12%) |
Apr 22, 2009 | 31.25 | 32.21 | 31.21 | 31.72 | 3,280,938 | +0.19(+0.59%) |
Apr 21, 2009 | 31.85 | 31.98 | 31.20 | 31.54 | 2,925,108 | -0.26(-0.81%) |
Apr 20, 2009 | 31.84 | 32.55 | 31.66 | 31.79 | 2,633,701 | -0.50(-1.54%) |
Apr 17, 2009 | 32.59 | 32.92 | 31.81 | 32.29 | 4,617,764 | +0.01(+0.03%) |
Apr 16, 2009 | 31.86 | 32.59 | 31.86 | 32.28 | 3,583,686 | +0.52(+1.62%) |
Apr 15, 2009 | 31.61 | 32.09 | 31.20 | 31.77 | 4,676,897 | +0.04(+0.14%) |
Apr 14, 2009 | 31.04 | 31.91 | 30.62 | 31.72 | 2,819,415 | +0.39(+1.25%) |
Apr 13, 2009 | 31.16 | 31.47 | 30.81 | 31.33 | 2,188,764 | -0.05(-0.17%) |
Apr 09, 2009 | 31.61 | 31.64 | 30.46 | 31.38 | 3,631,532 | +1.00(+3.28%) |
Apr 08, 2009 | 30.41 | 30.73 | 30.04 | 30.39 | 2,897,479 | +0.25(+0.83%) |
Apr 07, 2009 | 29.94 | 30.43 | 29.48 | 30.14 | 4,435,996 | -0.15(-0.50%) |
Apr 06, 2009 | 29.98 | 30.57 | 29.92 | 30.29 | 7,649,567 | +0.13(+0.44%) |
Apr 03, 2009 | 31.58 | 31.59 | 29.72 | 30.16 | 5,535,987 | -1.35(-4.29%) |
Apr 02, 2009 | 31.35 | 31.82 | 31.21 | 31.51 | 4,251,447 | +0.62(+2.02%) |