Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 36.09 | 36.20 | 35.54 | 35.67 | 238,032 | -0.92(-2.52%) |
Jun 29, 2009 | 36.46 | 36.60 | 36.03 | 36.59 | 262,629 | +0.53(+1.47%) |
Jun 26, 2009 | 36.24 | 36.36 | 36.01 | 36.06 | 667,000 | -0.01(-0.02%) |
Jun 25, 2009 | 35.56 | 36.11 | 35.15 | 36.07 | 242,291 | +0.83(+2.36%) |
Jun 24, 2009 | 35.11 | 35.59 | 34.96 | 35.23 | 272,877 | +0.95(+2.76%) |
Jun 23, 2009 | 34.25 | 34.56 | 33.78 | 34.29 | 260,159 | -0.25(-0.73%) |
Jun 22, 2009 | 34.22 | 35.22 | 34.01 | 34.54 | 399,707 | -0.78(-2.21%) |
Jun 19, 2009 | 35.67 | 35.67 | 35.09 | 35.32 | 162,114 | +0.25(+0.72%) |
Jun 18, 2009 | 34.97 | 35.19 | 34.62 | 35.07 | 1,206,621 | -0.11(-0.30%) |
Jun 17, 2009 | 35.20 | 35.36 | 34.62 | 35.18 | 404,978 | -0.11(-0.30%) |
Jun 16, 2009 | 36.01 | 36.02 | 35.10 | 35.28 | 281,807 | -0.53(-1.48%) |
Jun 15, 2009 | 36.46 | 36.46 | 35.68 | 35.81 | 819,800 | -1.57(-4.21%) |
Jun 12, 2009 | 37.29 | 37.39 | 37.02 | 37.39 | 320,976 | -0.48(-1.27%) |
Jun 11, 2009 | 37.61 | 38.19 | 37.39 | 37.87 | 1,576,290 | +0.61(+1.64%) |
Jun 10, 2009 | 37.62 | 37.62 | 36.78 | 37.26 | 976,659 | +0.58(+1.58%) |
Jun 09, 2009 | 36.61 | 36.86 | 36.35 | 36.68 | 515,366 | +0.10(+0.27%) |
Jun 08, 2009 | 36.44 | 36.96 | 36.05 | 36.58 | 568,976 | -0.69(-1.86%) |
Jun 05, 2009 | 37.69 | 37.80 | 36.82 | 37.27 | 842,862 | +0.20(+0.55%) |
Jun 04, 2009 | 36.91 | 37.12 | 36.56 | 37.07 | 758,071 | +0.39(+1.07%) |
Jun 03, 2009 | 37.16 | 37.16 | 36.19 | 36.68 | 322,569 | -0.39(-1.05%) |
Jun 02, 2009 | 37.30 | 37.59 | 37.07 | 37.07 | 1,442,162 | -1.11(-2.90%) |
Jun 01, 2009 | 37.29 | 38.27 | 37.29 | 38.18 | 381,106 | +1.47(+4.02%) |
May 29, 2009 | 36.56 | 36.70 | 36.08 | 36.70 | 495,816 | +0.72(+1.99%) |
May 28, 2009 | 35.56 | 35.99 | 35.12 | 35.98 | 111,727 | +0.91(+2.60%) |
May 27, 2009 | 35.54 | 35.81 | 34.92 | 35.07 | 221,479 | -0.25(-0.71%) |
May 26, 2009 | 34.76 | 36.42 | 34.23 | 35.32 | 762,261 | +0.52(+1.50%) |
May 22, 2009 | 35.06 | 35.18 | 34.63 | 34.80 | 190,525 | +0.11(+0.33%) |
May 21, 2009 | 34.69 | 34.75 | 34.25 | 34.69 | 477,119 | -0.59(-1.69%) |
May 20, 2009 | 35.23 | 35.90 | 35.07 | 35.28 | 249,119 | -0.13(-0.37%) |
May 19, 2009 | 35.49 | 35.73 | 35.14 | 35.41 | 428,519 | +0.08(+0.23%) |
May 18, 2009 | 34.14 | 35.65 | 34.14 | 35.33 | 511,980 | +2.08(+6.25%) |
May 15, 2009 | 33.62 | 33.70 | 32.99 | 33.25 | 161,912 | -0.07(-0.22%) |
May 14, 2009 | 33.26 | 33.52 | 32.64 | 33.33 | 709,393 | +0.36(+1.09%) |
May 13, 2009 | 33.65 | 35.23 | 32.90 | 32.97 | 236,130 | -0.91(-2.69%) |
May 12, 2009 | 34.29 | 34.29 | 33.38 | 33.88 | 316,914 | +0.15(+0.43%) |
May 11, 2009 | 34.54 | 34.54 | 33.51 | 33.74 | 256,065 | -1.19(-3.41%) |
May 08, 2009 | 34.26 | 34.94 | 34.18 | 34.92 | 459,929 | +1.25(+3.70%) |
May 07, 2009 | 34.96 | 35.03 | 33.37 | 33.68 | 226,261 | -0.95(-2.75%) |
May 06, 2009 | 34.75 | 35.02 | 34.12 | 34.63 | 429,561 | +0.71(+2.09%) |
May 05, 2009 | 34.11 | 34.48 | 33.60 | 33.92 | 142,550 | -0.64(-1.86%) |
May 04, 2009 | 33.09 | 34.57 | 33.09 | 34.57 | 291,814 | +2.67(+8.38%) |
May 01, 2009 | 29.23 | 32.07 | 29.23 | 31.89 | 106,392 | +0.25(+0.80%) |
Apr 30, 2009 | 31.76 | 32.01 | 31.40 | 31.64 | 180,052 | +0.59(+1.92%) |
Apr 29, 2009 | 30.21 | 31.27 | 30.01 | 31.05 | 170,982 | +1.66(+5.66%) |
Apr 28, 2009 | 29.16 | 29.60 | 28.93 | 29.39 | 192,673 | -0.14(-0.47%) |
Apr 27, 2009 | 29.61 | 30.07 | 29.52 | 29.52 | 292,382 | -1.12(-3.64%) |
Apr 24, 2009 | 30.66 | 30.84 | 30.35 | 30.64 | 381,044 | +0.38(+1.27%) |
Apr 23, 2009 | 30.46 | 30.76 | 29.74 | 30.26 | 220,342 | +0.51(+1.72%) |
Apr 22, 2009 | 29.70 | 30.40 | 29.54 | 29.74 | 125,387 | -0.58(-1.91%) |
Apr 21, 2009 | 29.59 | 30.33 | 29.57 | 30.32 | 63,888 | +0.73(+2.48%) |
Apr 20, 2009 | 30.31 | 30.31 | 29.43 | 29.59 | 87,377 | -1.05(-3.43%) |
Apr 17, 2009 | 30.78 | 30.96 | 30.48 | 30.64 | 136,366 | -0.14(-0.45%) |
Apr 16, 2009 | 30.88 | 31.08 | 30.28 | 30.78 | 260,519 | +0.16(+0.53%) |
Apr 15, 2009 | 30.44 | 30.62 | 30.18 | 30.62 | 82,790 | +0.41(+1.35%) |
Apr 14, 2009 | 30.27 | 30.50 | 30.07 | 30.21 | 34,915 | +0.00(+0.00%) |
Apr 13, 2009 | 29.81 | 30.54 | 29.81 | 30.21 | 105,793 | +0.20(+0.65%) |
Apr 09, 2009 | 30.05 | 30.16 | 29.50 | 30.01 | 77,489 | +0.98(+3.37%) |
Apr 08, 2009 | 29.00 | 29.07 | 28.59 | 29.03 | 60,290 | +0.20(+0.68%) |
Apr 07, 2009 | 28.82 | 29.09 | 28.64 | 28.84 | 88,328 | -0.72(-2.43%) |
Apr 06, 2009 | 29.42 | 29.56 | 28.99 | 29.56 | 82,028 | -0.08(-0.26%) |
Apr 03, 2009 | 29.56 | 29.67 | 29.16 | 29.63 | 111,355 | +0.16(+0.54%) |
Apr 02, 2009 | 28.59 | 29.88 | 28.12 | 29.47 | 94,471 | +1.57(+5.64%) |