Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 33.19 | 33.41 | 31.71 | 31.86 | 1,890,491 | -1.17(-3.55%) |
Jun 29, 2009 | 33.23 | 33.42 | 32.61 | 33.04 | 1,181,740 | +0.33(+1.01%) |
Jun 26, 2009 | 33.79 | 33.80 | 32.55 | 32.71 | 1,457,528 | -0.71(-2.13%) |
Jun 25, 2009 | 32.70 | 33.66 | 32.62 | 33.42 | 2,415,272 | +1.30(+4.06%) |
Jun 24, 2009 | 31.65 | 32.40 | 31.45 | 32.12 | 2,815,776 | +1.10(+3.53%) |
Jun 23, 2009 | 30.02 | 31.20 | 29.85 | 31.02 | 2,865,819 | +0.89(+2.94%) |
Jun 22, 2009 | 31.61 | 32.00 | 30.00 | 30.13 | 3,181,158 | -3.26(-9.77%) |
Jun 19, 2009 | 32.06 | 33.42 | 32.05 | 33.39 | 3,588,570 | +1.86(+5.90%) |
Jun 18, 2009 | 31.79 | 32.34 | 31.43 | 31.53 | 2,430,568 | -0.51(-1.60%) |
Jun 17, 2009 | 31.72 | 32.32 | 30.87 | 32.05 | 2,276,794 | +0.22(+0.68%) |
Jun 16, 2009 | 31.67 | 32.83 | 31.35 | 31.83 | 2,293,170 | +0.70(+2.24%) |
Jun 15, 2009 | 31.58 | 32.06 | 30.79 | 31.13 | 2,552,861 | -0.79(-2.48%) |
Jun 12, 2009 | 32.59 | 32.59 | 31.79 | 31.92 | 3,193,514 | -1.24(-3.72%) |
Jun 11, 2009 | 33.44 | 33.96 | 32.77 | 33.16 | 2,906,878 | -0.93(-2.73%) |
Jun 10, 2009 | 34.38 | 34.60 | 33.47 | 34.09 | 2,270,772 | -0.06(-0.18%) |
Jun 09, 2009 | 34.68 | 35.01 | 33.73 | 34.15 | 1,716,165 | -0.47(-1.36%) |
Jun 08, 2009 | 33.25 | 34.73 | 33.10 | 34.62 | 2,793,426 | +0.74(+2.18%) |
Jun 05, 2009 | 35.22 | 35.22 | 33.46 | 33.88 | 3,210,172 | -2.35(-6.48%) |
Jun 04, 2009 | 35.33 | 36.78 | 34.87 | 36.23 | 2,636,728 | +1.30(+3.74%) |
Jun 03, 2009 | 35.83 | 35.86 | 34.19 | 34.93 | 3,201,310 | -1.50(-4.11%) |
Jun 02, 2009 | 36.18 | 37.04 | 35.98 | 36.42 | 2,928,275 | +0.33(+0.92%) |
Jun 01, 2009 | 36.34 | 37.31 | 35.52 | 36.09 | 4,008,066 | -0.73(-1.98%) |
May 29, 2009 | 36.38 | 37.54 | 36.07 | 36.82 | 5,548,283 | +1.29(+3.62%) |
May 28, 2009 | 33.99 | 35.65 | 33.99 | 35.53 | 6,284,518 | +2.65(+8.07%) |
May 27, 2009 | 33.54 | 33.57 | 32.72 | 32.88 | 3,408,431 | -0.41(-1.23%) |
May 26, 2009 | 32.35 | 33.81 | 32.10 | 33.29 | 3,255,673 | +0.57(+1.73%) |
May 22, 2009 | 33.41 | 33.44 | 32.63 | 32.72 | 2,606,777 | -0.67(-2.01%) |
May 21, 2009 | 32.23 | 33.73 | 31.52 | 33.39 | 4,504,533 | +1.11(+3.45%) |
May 20, 2009 | 31.86 | 32.79 | 31.46 | 32.28 | 3,763,412 | +1.31(+4.24%) |
May 19, 2009 | 30.38 | 31.62 | 30.19 | 30.97 | 3,307,761 | +0.91(+3.04%) |
May 18, 2009 | 31.37 | 31.45 | 29.58 | 30.05 | 4,836,671 | -1.78(-5.60%) |
May 15, 2009 | 32.34 | 33.58 | 31.36 | 31.84 | 2,166,521 | +0.01(+0.03%) |
May 14, 2009 | 31.82 | 32.08 | 30.62 | 31.83 | 1,888,356 | -0.30(-0.92%) |
May 13, 2009 | 32.45 | 33.82 | 31.92 | 32.12 | 3,072,992 | -0.57(-1.76%) |
May 12, 2009 | 32.11 | 32.82 | 31.82 | 32.70 | 2,638,407 | +1.21(+3.84%) |
May 11, 2009 | 31.17 | 31.79 | 30.75 | 31.49 | 2,085,602 | -0.05(-0.17%) |
May 08, 2009 | 31.26 | 31.58 | 30.53 | 31.54 | 2,009,104 | +0.56(+1.80%) |
May 07, 2009 | 32.04 | 32.04 | 29.98 | 30.99 | 3,353,973 | -0.70(-2.20%) |
May 06, 2009 | 29.57 | 31.71 | 29.52 | 31.68 | 3,694,149 | +3.40(+12.03%) |
May 05, 2009 | 28.91 | 28.96 | 28.02 | 28.28 | 1,492,002 | -0.17(-0.61%) |
May 04, 2009 | 27.71 | 28.56 | 27.48 | 28.45 | 2,055,805 | +1.45(+5.38%) |
May 01, 2009 | 27.14 | 27.44 | 26.66 | 27.00 | 1,398,034 | +0.21(+0.78%) |
Apr 30, 2009 | 27.45 | 27.45 | 26.60 | 26.79 | 2,527,885 | -1.78(-6.24%) |
Apr 29, 2009 | 28.51 | 28.94 | 28.19 | 28.58 | 1,137,002 | +0.61(+2.18%) |
Apr 28, 2009 | 28.09 | 28.65 | 27.80 | 27.97 | 2,060,501 | -0.45(-1.59%) |
Apr 27, 2009 | 28.49 | 29.13 | 28.03 | 28.42 | 1,515,394 | -0.37(-1.30%) |
Apr 24, 2009 | 27.93 | 28.93 | 27.72 | 28.79 | 2,361,294 | +1.32(+4.81%) |
Apr 23, 2009 | 26.99 | 28.04 | 26.79 | 27.47 | 2,415,934 | +0.35(+1.28%) |
Apr 22, 2009 | 26.64 | 27.54 | 26.39 | 27.12 | 1,924,758 | +0.43(+1.60%) |
Apr 21, 2009 | 27.31 | 27.48 | 25.95 | 26.70 | 2,525,432 | +0.33(+1.25%) |
Apr 20, 2009 | 26.16 | 26.91 | 26.11 | 26.37 | 2,617,170 | +0.52(+2.02%) |
Apr 17, 2009 | 26.86 | 26.91 | 25.54 | 25.84 | 3,719,493 | -0.84(-3.16%) |
Apr 16, 2009 | 27.72 | 27.76 | 26.59 | 26.69 | 2,644,825 | -0.50(-1.86%) |
Apr 15, 2009 | 26.98 | 27.49 | 26.92 | 27.19 | 1,709,885 | -0.25(-0.92%) |
Apr 14, 2009 | 27.91 | 28.15 | 27.44 | 27.44 | 2,039,713 | -0.98(-3.46%) |
Apr 13, 2009 | 27.92 | 29.31 | 27.63 | 28.43 | 2,445,244 | +1.30(+4.78%) |
Apr 09, 2009 | 27.97 | 28.38 | 26.98 | 27.13 | 2,311,002 | -1.05(-3.73%) |
Apr 08, 2009 | 29.09 | 29.13 | 27.91 | 28.18 | 2,471,001 | +0.52(+1.89%) |
Apr 07, 2009 | 27.96 | 28.56 | 27.45 | 27.66 | 2,857,679 | +0.70(+2.61%) |
Apr 06, 2009 | 26.64 | 27.16 | 25.89 | 26.96 | 3,857,939 | -0.34(-1.24%) |
Apr 03, 2009 | 28.18 | 28.75 | 26.62 | 27.30 | 5,907,633 | -2.85(-9.46%) |
Apr 02, 2009 | 31.58 | 31.80 | 29.66 | 30.15 | 4,885,540 | -3.20(-9.60%) |