Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 38.50 | 39.79 | 37.00 | 39.41 | 690,751 | -1.27(-3.12%) |
Jun 29, 2009 | 41.58 | 41.61 | 39.74 | 40.68 | 199,950 | -0.91(-2.19%) |
Jun 26, 2009 | 41.63 | 42.15 | 41.00 | 41.59 | 299,623 | -0.42(-1.00%) |
Jun 25, 2009 | 41.39 | 42.27 | 41.37 | 42.01 | 153,008 | +0.21(+0.50%) |
Jun 24, 2009 | 42.47 | 42.47 | 41.53 | 41.80 | 49,208 | -0.42(-0.99%) |
Jun 23, 2009 | 42.25 | 42.87 | 41.69 | 42.22 | 94,751 | -0.04(-0.09%) |
Jun 22, 2009 | 43.04 | 43.49 | 42.25 | 42.26 | 75,839 | -1.23(-2.83%) |
Jun 19, 2009 | 43.30 | 43.92 | 42.69 | 43.49 | 249,031 | +0.93(+2.19%) |
Jun 18, 2009 | 42.35 | 43.04 | 41.86 | 42.56 | 69,533 | +0.28(+0.66%) |
Jun 17, 2009 | 42.97 | 43.55 | 42.03 | 42.28 | 136,682 | -0.86(-1.99%) |
Jun 16, 2009 | 44.17 | 44.17 | 43.01 | 43.14 | 85,085 | -0.74(-1.69%) |
Jun 15, 2009 | 44.75 | 45.18 | 43.02 | 43.88 | 90,125 | -1.29(-2.86%) |
Jun 12, 2009 | 45.16 | 45.83 | 44.75 | 45.17 | 74,745 | +0.11(+0.24%) |
Jun 11, 2009 | 44.37 | 46.28 | 44.19 | 45.06 | 152,310 | +0.67(+1.51%) |
Jun 10, 2009 | 44.63 | 44.64 | 42.75 | 44.39 | 304,801 | +0.24(+0.54%) |
Jun 09, 2009 | 43.71 | 44.73 | 43.20 | 44.15 | 124,273 | +0.76(+1.75%) |
Jun 08, 2009 | 43.03 | 43.87 | 42.81 | 43.39 | 112,418 | +0.25(+0.58%) |
Jun 05, 2009 | 44.68 | 44.68 | 42.49 | 43.14 | 129,119 | -1.00(-2.27%) |
Jun 04, 2009 | 43.16 | 44.28 | 42.93 | 44.14 | 121,441 | +1.25(+2.91%) |
Jun 03, 2009 | 42.22 | 43.25 | 42.22 | 42.89 | 119,516 | +0.03(+0.07%) |
Jun 02, 2009 | 43.17 | 43.54 | 42.35 | 42.86 | 343,530 | -0.31(-0.72%) |
Jun 01, 2009 | 44.08 | 44.08 | 42.61 | 43.17 | 144,454 | -0.35(-0.80%) |
May 29, 2009 | 42.48 | 43.61 | 42.25 | 43.52 | 86,167 | +1.05(+2.47%) |
May 28, 2009 | 42.87 | 43.07 | 41.55 | 42.47 | 50,073 | +0.07(+0.17%) |
May 27, 2009 | 44.31 | 45.00 | 42.21 | 42.40 | 89,924 | -2.31(-5.17%) |
May 26, 2009 | 42.30 | 45.09 | 42.30 | 44.71 | 79,434 | +2.10(+4.93%) |
May 22, 2009 | 43.19 | 43.59 | 42.61 | 42.61 | 50,059 | -0.44(-1.02%) |
May 21, 2009 | 42.99 | 43.25 | 42.00 | 43.05 | 96,692 | -0.33(-0.76%) |
May 20, 2009 | 44.92 | 45.97 | 43.20 | 43.38 | 119,831 | -1.41(-3.15%) |
May 19, 2009 | 46.82 | 46.99 | 44.67 | 44.79 | 69,969 | -2.34(-4.96%) |
May 18, 2009 | 46.00 | 47.44 | 45.96 | 47.13 | 78,476 | +1.67(+3.67%) |
May 15, 2009 | 46.06 | 46.64 | 45.13 | 45.46 | 96,899 | -0.76(-1.64%) |
May 14, 2009 | 45.60 | 46.80 | 45.45 | 46.22 | 105,982 | +0.93(+2.05%) |
May 13, 2009 | 46.33 | 46.69 | 45.21 | 45.29 | 113,771 | -1.93(-4.09%) |
May 12, 2009 | 48.21 | 48.49 | 46.15 | 47.22 | 104,854 | -0.93(-1.93%) |
May 11, 2009 | 48.76 | 49.23 | 47.98 | 48.15 | 69,693 | -0.94(-1.91%) |
May 08, 2009 | 47.86 | 50.21 | 47.86 | 49.09 | 228,235 | +1.83(+3.87%) |
May 07, 2009 | 49.00 | 49.23 | 46.91 | 47.26 | 209,665 | -1.36(-2.80%) |
May 06, 2009 | 48.50 | 49.23 | 47.13 | 48.62 | 93,504 | +0.71(+1.48%) |
May 05, 2009 | 48.09 | 49.00 | 47.31 | 47.91 | 235,286 | -0.54(-1.11%) |
May 04, 2009 | 47.26 | 48.57 | 45.15 | 48.45 | 155,584 | +3.41(+7.57%) |
May 01, 2009 | 45.60 | 46.65 | 44.71 | 45.04 | 102,250 | -0.64(-1.40%) |
Apr 30, 2009 | 47.86 | 47.87 | 45.63 | 45.68 | 224,360 | -1.75(-3.69%) |
Apr 29, 2009 | 47.92 | 48.75 | 46.78 | 47.43 | 270,522 | -0.22(-0.46%) |
Apr 28, 2009 | 45.87 | 48.74 | 45.30 | 47.65 | 231,481 | +1.03(+2.21%) |
Apr 27, 2009 | 48.88 | 49.34 | 46.44 | 46.62 | 186,274 | -2.61(-5.30%) |
Apr 24, 2009 | 48.34 | 50.20 | 47.84 | 49.23 | 225,822 | +1.51(+3.16%) |
Apr 23, 2009 | 48.76 | 48.76 | 46.39 | 47.72 | 184,334 | -1.20(-2.45%) |
Apr 22, 2009 | 49.01 | 51.30 | 48.49 | 48.92 | 279,368 | -1.01(-2.02%) |
Apr 21, 2009 | 48.30 | 51.19 | 47.18 | 49.93 | 286,552 | +1.28(+2.63%) |
Apr 20, 2009 | 48.78 | 51.20 | 48.50 | 48.65 | 237,698 | -1.96(-3.87%) |
Apr 17, 2009 | 51.04 | 51.44 | 50.41 | 50.61 | 150,681 | -0.26(-0.51%) |
Apr 16, 2009 | 49.78 | 51.30 | 48.75 | 50.87 | 75,514 | +1.42(+2.87%) |
Apr 15, 2009 | 48.50 | 49.75 | 47.94 | 49.45 | 122,497 | +1.25(+2.59%) |
Apr 14, 2009 | 49.87 | 50.15 | 48.16 | 48.20 | 103,414 | -2.56(-5.04%) |
Apr 13, 2009 | 49.48 | 50.96 | 48.95 | 50.76 | 125,722 | +0.51(+1.01%) |
Apr 09, 2009 | 49.58 | 50.52 | 48.58 | 50.25 | 249,863 | +2.56(+5.37%) |
Apr 08, 2009 | 47.04 | 47.79 | 46.57 | 47.69 | 125,051 | +1.14(+2.45%) |
Apr 07, 2009 | 47.84 | 48.65 | 46.48 | 46.55 | 156,392 | -1.10(-2.31%) |
Apr 06, 2009 | 48.06 | 48.35 | 47.42 | 47.65 | 285,134 | -2.75(-5.46%) |
Apr 03, 2009 | 48.72 | 50.40 | 48.03 | 50.40 | 250,338 | +1.62(+3.32%) |
Apr 02, 2009 | 48.74 | 48.99 | 47.68 | 48.78 | 296,757 | +0.69(+1.43%) |