Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 39.07 | 39.52 | 37.69 | 38.44 | 15,228,558 | -0.61(-1.56%) |
Jun 29, 2009 | 39.22 | 39.42 | 38.53 | 39.05 | 11,907,762 | +0.35(+0.90%) |
Jun 26, 2009 | 39.00 | 39.32 | 38.55 | 38.71 | 22,220,230 | -0.62(-1.57%) |
Jun 25, 2009 | 38.29 | 39.48 | 38.12 | 39.32 | 13,755,035 | +1.34(+3.54%) |
Jun 24, 2009 | 38.10 | 38.65 | 37.58 | 37.98 | 11,295,330 | +0.11(+0.30%) |
Jun 23, 2009 | 37.55 | 38.17 | 36.91 | 37.87 | 12,869,569 | +0.70(+1.87%) |
Jun 22, 2009 | 38.61 | 38.61 | 36.79 | 37.17 | 15,520,707 | -2.15(-5.47%) |
Jun 19, 2009 | 40.05 | 40.14 | 38.88 | 39.32 | 15,870,763 | -0.28(-0.72%) |
Jun 18, 2009 | 39.68 | 40.26 | 39.25 | 39.61 | 9,377,403 | -0.16(-0.41%) |
Jun 17, 2009 | 40.10 | 40.25 | 39.32 | 39.77 | 16,373,344 | -0.70(-1.74%) |
Jun 16, 2009 | 42.28 | 42.48 | 40.35 | 40.47 | 12,739,536 | -1.15(-2.76%) |
Jun 15, 2009 | 42.09 | 42.17 | 40.71 | 41.63 | 11,714,748 | -1.19(-2.79%) |
Jun 12, 2009 | 43.31 | 43.47 | 42.07 | 42.82 | 15,538,433 | -1.36(-3.07%) |
Jun 11, 2009 | 42.48 | 45.31 | 42.03 | 44.18 | 24,123,398 | +2.07(+4.91%) |
Jun 10, 2009 | 42.53 | 42.73 | 41.09 | 42.11 | 14,978,918 | +0.30(+0.71%) |
Jun 09, 2009 | 41.26 | 42.19 | 41.00 | 41.81 | 12,764,794 | +1.08(+2.65%) |
Jun 08, 2009 | 40.27 | 41.02 | 39.55 | 40.73 | 11,428,401 | +0.04(+0.10%) |
Jun 05, 2009 | 41.92 | 42.12 | 40.24 | 40.69 | 12,094,029 | -0.74(-1.78%) |
Jun 04, 2009 | 40.94 | 41.76 | 40.40 | 41.43 | 12,989,718 | +1.01(+2.50%) |
Jun 03, 2009 | 41.25 | 41.49 | 39.70 | 40.42 | 16,589,872 | -1.63(-3.87%) |
Jun 02, 2009 | 41.78 | 42.39 | 41.29 | 42.04 | 13,554,703 | +0.01(+0.02%) |
Jun 01, 2009 | 41.65 | 42.26 | 41.18 | 42.04 | 16,283,331 | +1.38(+3.39%) |
May 29, 2009 | 40.94 | 40.98 | 40.03 | 40.66 | 15,727,757 | +0.63(+1.56%) |
May 28, 2009 | 38.41 | 40.41 | 37.81 | 40.03 | 18,839,728 | +2.09(+5.50%) |
May 27, 2009 | 38.41 | 39.01 | 37.85 | 37.95 | 11,834,249 | -0.36(-0.95%) |
May 26, 2009 | 36.41 | 38.42 | 35.98 | 38.31 | 13,951,483 | +1.54(+4.19%) |
May 22, 2009 | 37.54 | 37.89 | 36.69 | 36.77 | 12,138,789 | -0.13(-0.37%) |
May 21, 2009 | 38.08 | 38.16 | 36.59 | 36.90 | 15,603,865 | -2.20(-5.63%) |
May 20, 2009 | 39.13 | 40.56 | 38.95 | 39.10 | 14,523,057 | +0.74(+1.93%) |
May 19, 2009 | 38.37 | 38.86 | 37.41 | 38.36 | 12,090,193 | -0.11(-0.28%) |
May 18, 2009 | 37.48 | 38.54 | 37.48 | 38.47 | 15,065,674 | +1.49(+4.03%) |
May 15, 2009 | 38.19 | 38.61 | 36.63 | 36.98 | 14,668,985 | -1.34(-3.49%) |
May 14, 2009 | 37.70 | 38.58 | 37.39 | 38.31 | 12,663,735 | +0.28(+0.73%) |
May 13, 2009 | 38.92 | 39.10 | 37.46 | 38.04 | 17,836,784 | -1.57(-3.96%) |
May 12, 2009 | 39.08 | 39.93 | 38.69 | 39.61 | 16,188,335 | +0.70(+1.79%) |
May 11, 2009 | 39.37 | 39.56 | 38.59 | 38.91 | 12,572,867 | -1.25(-3.11%) |
May 08, 2009 | 39.10 | 40.49 | 38.62 | 40.16 | 18,308,718 | +1.73(+4.49%) |
May 07, 2009 | 41.66 | 41.66 | 37.63 | 38.44 | 22,540,784 | -1.39(-3.48%) |
May 06, 2009 | 39.10 | 40.07 | 38.61 | 39.82 | 20,018,170 | +1.31(+3.41%) |
May 05, 2009 | 38.31 | 38.66 | 37.31 | 38.51 | 14,233,548 | +0.09(+0.22%) |
May 04, 2009 | 38.17 | 38.51 | 37.97 | 38.42 | 18,677,554 | +2.42(+6.73%) |
May 01, 2009 | 34.97 | 36.33 | 34.56 | 36.00 | 14,199,989 | +1.19(+3.43%) |
Apr 30, 2009 | 36.08 | 36.08 | 34.04 | 34.80 | 18,413,472 | -0.74(-2.08%) |
Apr 29, 2009 | 34.24 | 35.85 | 34.24 | 35.54 | 13,450,390 | +1.41(+4.14%) |
Apr 28, 2009 | 33.68 | 34.77 | 33.68 | 34.13 | 11,028,276 | -0.24(-0.70%) |
Apr 27, 2009 | 34.06 | 34.80 | 33.75 | 34.37 | 15,027,248 | -0.96(-2.71%) |
Apr 24, 2009 | 35.39 | 36.18 | 34.49 | 35.33 | 28,868,426 | +2.22(+6.69%) |
Apr 23, 2009 | 33.21 | 33.28 | 31.91 | 33.11 | 17,238,168 | +0.27(+0.82%) |
Apr 22, 2009 | 32.43 | 34.27 | 32.14 | 32.84 | 22,605,604 | -0.28(-0.86%) |
Apr 21, 2009 | 30.68 | 33.27 | 30.44 | 33.13 | 17,839,974 | +1.80(+5.74%) |
Apr 20, 2009 | 31.98 | 32.38 | 31.24 | 31.33 | 15,163,008 | -1.75(-5.30%) |
Apr 17, 2009 | 32.76 | 33.23 | 32.09 | 33.09 | 20,101,924 | +0.41(+1.24%) |
Apr 16, 2009 | 32.84 | 33.15 | 31.84 | 32.68 | 15,539,821 | +0.33(+1.03%) |
Apr 15, 2009 | 31.20 | 32.50 | 31.20 | 32.35 | 14,871,030 | +1.01(+3.22%) |
Apr 14, 2009 | 31.05 | 32.33 | 30.71 | 31.34 | 13,194,018 | -0.10(-0.32%) |
Apr 13, 2009 | 30.42 | 31.89 | 30.05 | 31.44 | 14,407,847 | +0.06(+0.20%) |
Apr 09, 2009 | 31.97 | 32.18 | 30.98 | 31.37 | 17,973,182 | +0.44(+1.42%) |
Apr 08, 2009 | 30.34 | 31.31 | 29.82 | 30.93 | 14,989,307 | +0.39(+1.28%) |
Apr 07, 2009 | 30.63 | 30.91 | 30.02 | 30.54 | 11,730,592 | -0.68(-2.18%) |
Apr 06, 2009 | 31.29 | 31.51 | 30.58 | 31.22 | 14,894,541 | -0.80(-2.49%) |
Apr 03, 2009 | 31.08 | 32.31 | 30.95 | 32.02 | 19,008,104 | +0.91(+2.92%) |
Apr 02, 2009 | 30.44 | 31.89 | 30.34 | 31.11 | 23,737,820 | +1.91(+6.54%) |