Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 31.02 | 31.05 | 30.39 | 30.50 | 4,714,575 | -0.64(-2.06%) |
Jun 29, 2009 | 30.72 | 31.21 | 30.72 | 31.14 | 3,210,155 | +0.45(+1.48%) |
Jun 26, 2009 | 30.82 | 31.09 | 30.62 | 30.69 | 3,693,487 | -0.28(-0.91%) |
Jun 25, 2009 | 30.75 | 31.17 | 30.66 | 30.97 | 4,039,352 | +0.99(+3.32%) |
Jun 24, 2009 | 30.33 | 30.64 | 29.91 | 29.97 | 7,069,033 | -0.25(-0.82%) |
Jun 23, 2009 | 31.28 | 31.28 | 30.14 | 30.22 | 4,772,901 | -0.92(-2.96%) |
Jun 22, 2009 | 31.29 | 31.40 | 31.01 | 31.14 | 2,824,278 | -0.31(-1.00%) |
Jun 19, 2009 | 31.90 | 31.90 | 31.37 | 31.46 | 3,770,986 | -0.17(-0.55%) |
Jun 18, 2009 | 31.55 | 31.78 | 31.23 | 31.63 | 2,561,010 | +0.17(+0.55%) |
Jun 17, 2009 | 31.19 | 31.67 | 31.04 | 31.46 | 2,773,786 | +0.17(+0.55%) |
Jun 16, 2009 | 31.91 | 32.14 | 31.24 | 31.28 | 2,855,563 | -0.59(-1.86%) |
Jun 15, 2009 | 32.16 | 32.30 | 31.54 | 31.88 | 3,430,133 | -0.65(-2.01%) |
Jun 12, 2009 | 31.95 | 32.73 | 31.92 | 32.53 | 2,980,234 | +0.37(+1.14%) |
Jun 11, 2009 | 32.18 | 32.57 | 32.00 | 32.16 | 3,400,295 | +0.18(+0.56%) |
Jun 10, 2009 | 32.41 | 32.63 | 31.64 | 31.98 | 4,021,074 | -0.29(-0.91%) |
Jun 09, 2009 | 32.50 | 32.67 | 31.80 | 32.28 | 2,927,251 | -0.24(-0.74%) |
Jun 08, 2009 | 32.22 | 32.72 | 32.06 | 32.52 | 3,108,380 | +0.21(+0.66%) |
Jun 05, 2009 | 32.54 | 32.62 | 32.04 | 32.30 | 4,347,543 | +0.13(+0.41%) |
Jun 04, 2009 | 31.84 | 32.21 | 31.82 | 32.17 | 3,899,422 | +0.41(+1.28%) |
Jun 03, 2009 | 31.93 | 32.20 | 31.57 | 31.76 | 3,409,020 | -0.47(-1.47%) |
Jun 02, 2009 | 32.42 | 32.58 | 31.98 | 32.24 | 5,404,889 | -0.19(-0.60%) |
Jun 01, 2009 | 32.05 | 32.81 | 31.64 | 32.43 | 4,414,275 | +0.63(+1.99%) |
May 29, 2009 | 32.06 | 32.06 | 31.10 | 31.80 | 3,908,592 | -0.23(-0.71%) |
May 28, 2009 | 31.76 | 32.26 | 31.56 | 32.02 | 4,262,543 | -0.02(-0.06%) |
May 27, 2009 | 32.47 | 32.72 | 32.03 | 32.04 | 3,173,860 | -0.67(-2.06%) |
May 26, 2009 | 31.82 | 33.15 | 31.82 | 32.72 | 4,107,877 | +0.65(+2.02%) |
May 22, 2009 | 32.31 | 32.51 | 32.00 | 32.07 | 2,327,379 | -0.07(-0.23%) |
May 21, 2009 | 32.49 | 32.77 | 31.92 | 32.14 | 4,869,993 | -0.69(-2.09%) |
May 20, 2009 | 32.56 | 33.13 | 32.46 | 32.83 | 4,527,912 | +0.59(+1.82%) |
May 19, 2009 | 31.80 | 32.56 | 31.48 | 32.24 | 4,392,777 | +0.39(+1.24%) |
May 18, 2009 | 30.88 | 31.94 | 30.88 | 31.85 | 5,825,358 | -0.26(-0.81%) |
May 15, 2009 | 32.48 | 32.64 | 31.98 | 32.11 | 2,972,636 | -0.49(-1.52%) |
May 14, 2009 | 32.42 | 32.71 | 32.30 | 32.61 | 2,690,264 | +0.30(+0.93%) |
May 13, 2009 | 32.52 | 32.57 | 31.98 | 32.30 | 2,839,648 | -0.68(-2.06%) |
May 12, 2009 | 32.99 | 33.15 | 32.33 | 32.99 | 3,177,150 | +0.07(+0.22%) |
May 11, 2009 | 33.29 | 33.45 | 32.73 | 32.91 | 2,191,270 | -0.83(-2.47%) |
May 08, 2009 | 32.83 | 33.75 | 32.83 | 33.75 | 3,549,387 | +1.14(+3.48%) |
May 07, 2009 | 33.55 | 33.55 | 32.28 | 32.61 | 4,456,279 | -0.91(-2.73%) |
May 06, 2009 | 33.65 | 33.89 | 33.21 | 33.53 | 3,032,027 | +0.17(+0.52%) |
May 05, 2009 | 33.33 | 33.52 | 33.11 | 33.35 | 2,223,993 | -0.02(-0.06%) |
May 04, 2009 | 32.87 | 33.39 | 32.75 | 33.37 | 2,564,204 | +0.43(+1.30%) |
May 01, 2009 | 32.28 | 32.95 | 32.22 | 32.95 | 2,807,701 | +0.66(+2.05%) |
Apr 30, 2009 | 32.67 | 33.07 | 31.96 | 32.28 | 4,284,824 | -0.19(-0.58%) |
Apr 29, 2009 | 32.36 | 32.61 | 32.24 | 32.47 | 5,076,159 | +0.24(+0.75%) |
Apr 28, 2009 | 32.32 | 32.90 | 31.95 | 32.23 | 3,692,639 | -0.35(-1.07%) |
Apr 27, 2009 | 32.38 | 33.18 | 32.14 | 32.58 | 3,878,531 | -0.05(-0.14%) |
Apr 24, 2009 | 32.72 | 33.12 | 32.28 | 32.63 | 3,132,137 | -0.01(-0.02%) |
Apr 23, 2009 | 32.06 | 32.67 | 31.92 | 32.63 | 3,408,327 | +0.73(+2.28%) |
Apr 22, 2009 | 31.78 | 32.69 | 31.49 | 31.90 | 3,845,146 | +0.01(+0.04%) |
Apr 21, 2009 | 31.30 | 32.02 | 31.20 | 31.89 | 5,133,648 | +0.51(+1.62%) |
Apr 20, 2009 | 31.52 | 32.00 | 31.04 | 31.38 | 3,706,654 | -0.54(-1.69%) |
Apr 17, 2009 | 31.62 | 32.22 | 31.35 | 31.92 | 5,512,921 | +0.41(+1.31%) |
Apr 16, 2009 | 30.56 | 31.62 | 30.29 | 31.51 | 2,780,380 | +1.06(+3.49%) |
Apr 15, 2009 | 30.17 | 31.58 | 30.05 | 30.45 | 2,612,958 | +0.43(+1.45%) |
Apr 14, 2009 | 29.86 | 30.25 | 29.48 | 30.01 | 2,768,056 | -0.04(-0.13%) |
Apr 13, 2009 | 29.94 | 30.34 | 29.41 | 30.05 | 2,661,955 | +0.18(+0.60%) |
Apr 09, 2009 | 30.99 | 30.99 | 29.82 | 29.87 | 5,952,680 | -0.21(-0.71%) |
Apr 08, 2009 | 30.66 | 30.87 | 29.87 | 30.09 | 5,909,247 | -0.52(-1.70%) |
Apr 07, 2009 | 31.59 | 32.20 | 30.61 | 30.61 | 6,360,212 | -1.40(-4.38%) |
Apr 06, 2009 | 29.17 | 32.06 | 29.05 | 32.01 | 8,307,529 | +2.64(+9.00%) |
Apr 03, 2009 | 30.46 | 30.76 | 29.05 | 29.37 | 6,743,378 | -1.12(-3.68%) |
Apr 02, 2009 | 30.39 | 31.07 | 30.15 | 30.49 | 4,513,261 | +0.69(+2.33%) |