Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 37.36 | 37.49 | 36.87 | 37.09 | 5,505,716 | -0.25(-0.66%) |
Jun 29, 2009 | 37.19 | 37.41 | 36.96 | 37.34 | 315,047 | +0.32(+0.85%) |
Jun 26, 2009 | 37.03 | 37.20 | 36.90 | 37.02 | 304,791 | -0.09(-0.23%) |
Jun 25, 2009 | 36.74 | 37.18 | 36.67 | 37.11 | 376,058 | +0.77(+2.12%) |
Jun 24, 2009 | 36.29 | 36.64 | 36.14 | 36.34 | 704,736 | +0.24(+0.66%) |
Jun 23, 2009 | 36.18 | 36.25 | 35.90 | 36.10 | 411,694 | -0.03(-0.09%) |
Jun 22, 2009 | 36.81 | 36.83 | 36.10 | 36.13 | 431,878 | -0.96(-2.58%) |
Jun 19, 2009 | 37.22 | 37.40 | 36.95 | 37.09 | 362,704 | +0.15(+0.42%) |
Jun 18, 2009 | 36.87 | 37.14 | 36.64 | 36.94 | 640,769 | +0.16(+0.44%) |
Jun 17, 2009 | 36.59 | 37.08 | 36.45 | 36.77 | 778,101 | +0.15(+0.40%) |
Jun 16, 2009 | 37.24 | 37.29 | 36.54 | 36.63 | 579,219 | -0.50(-1.34%) |
Jun 15, 2009 | 37.54 | 37.54 | 36.89 | 37.12 | 463,676 | -0.76(-2.01%) |
Jun 12, 2009 | 37.71 | 37.88 | 37.44 | 37.88 | 603,992 | -0.03(-0.09%) |
Jun 11, 2009 | 37.87 | 38.32 | 37.84 | 37.92 | 773,538 | +0.13(+0.34%) |
Jun 10, 2009 | 38.22 | 38.22 | 37.30 | 37.79 | 674,888 | -0.07(-0.18%) |
Jun 09, 2009 | 37.75 | 38.08 | 37.65 | 37.86 | 726,024 | +0.21(+0.55%) |
Jun 08, 2009 | 37.35 | 37.91 | 37.13 | 37.65 | 656,958 | -0.12(-0.32%) |
Jun 05, 2009 | 37.99 | 38.13 | 37.46 | 37.77 | 536,469 | +0.06(+0.16%) |
Jun 04, 2009 | 37.64 | 37.77 | 37.33 | 37.71 | 497,004 | +0.19(+0.50%) |
Jun 03, 2009 | 37.60 | 37.62 | 37.12 | 37.53 | 471,195 | -0.33(-0.88%) |
Jun 02, 2009 | 37.67 | 38.08 | 37.57 | 37.86 | 636,407 | +0.09(+0.25%) |
Jun 01, 2009 | 37.20 | 37.88 | 37.08 | 37.77 | 785,007 | +1.00(+2.72%) |
May 29, 2009 | 36.35 | 36.77 | 36.15 | 36.76 | 538,977 | +0.56(+1.56%) |
May 28, 2009 | 35.99 | 36.34 | 35.52 | 36.20 | 638,593 | +0.44(+1.24%) |
May 27, 2009 | 36.30 | 36.50 | 35.73 | 35.75 | 590,070 | -0.54(-1.48%) |
May 26, 2009 | 35.16 | 36.39 | 35.04 | 36.29 | 594,694 | +0.92(+2.59%) |
May 22, 2009 | 35.51 | 35.74 | 35.18 | 35.38 | 662,981 | -0.04(-0.12%) |
May 21, 2009 | 35.64 | 35.72 | 35.05 | 35.42 | 946,492 | -0.59(-1.64%) |
May 20, 2009 | 36.34 | 36.73 | 35.93 | 36.01 | 1,105,005 | -0.04(-0.12%) |
May 19, 2009 | 35.99 | 36.34 | 35.85 | 36.05 | 788,385 | +0.03(+0.07%) |
May 18, 2009 | 35.42 | 36.04 | 35.23 | 36.03 | 671,821 | +0.92(+2.61%) |
May 15, 2009 | 35.21 | 35.58 | 34.96 | 35.11 | 824,219 | -0.15(-0.44%) |
May 14, 2009 | 35.12 | 35.54 | 35.04 | 35.27 | 552,764 | +0.21(+0.61%) |
May 13, 2009 | 35.35 | 35.46 | 34.93 | 35.05 | 1,205,254 | -0.80(-2.22%) |
May 12, 2009 | 36.11 | 36.14 | 35.46 | 35.85 | 1,167,298 | -0.03(-0.10%) |
May 11, 2009 | 35.85 | 36.14 | 35.58 | 35.88 | 635,321 | -0.33(-0.92%) |
May 08, 2009 | 36.19 | 36.40 | 35.78 | 36.22 | 846,728 | +0.49(+1.36%) |
May 07, 2009 | 36.58 | 36.58 | 35.52 | 35.73 | 893,711 | -0.48(-1.32%) |
May 06, 2009 | 36.51 | 36.51 | 35.85 | 36.21 | 1,034,240 | +0.09(+0.24%) |
May 05, 2009 | 36.11 | 36.17 | 35.81 | 36.12 | 1,052,918 | -0.02(-0.05%) |
May 04, 2009 | 35.46 | 36.14 | 35.42 | 36.14 | 1,067,975 | +0.86(+2.42%) |
May 01, 2009 | 35.22 | 35.39 | 34.81 | 35.28 | 885,970 | +0.15(+0.41%) |
Apr 30, 2009 | 35.56 | 35.83 | 34.93 | 35.14 | 841,873 | +0.03(+0.10%) |
Apr 29, 2009 | 34.77 | 35.52 | 34.69 | 35.10 | 1,015,142 | +0.72(+2.09%) |
Apr 28, 2009 | 34.21 | 34.75 | 34.10 | 34.39 | 582,063 | -0.11(-0.32%) |
Apr 27, 2009 | 34.37 | 34.93 | 34.27 | 34.50 | 930,528 | -0.14(-0.40%) |
Apr 24, 2009 | 34.42 | 34.91 | 34.23 | 34.63 | 1,109,915 | +0.56(+1.63%) |
Apr 23, 2009 | 33.99 | 34.13 | 33.51 | 34.08 | 938,156 | +0.17(+0.50%) |
Apr 22, 2009 | 33.78 | 34.55 | 33.68 | 33.91 | 890,412 | -0.10(-0.30%) |
Apr 21, 2009 | 33.33 | 34.03 | 33.33 | 34.01 | 1,230,518 | +0.47(+1.41%) |
Apr 20, 2009 | 34.11 | 34.12 | 33.45 | 33.54 | 648,911 | -1.07(-3.10%) |
Apr 17, 2009 | 34.74 | 34.78 | 34.30 | 34.61 | 590,965 | +0.09(+0.27%) |
Apr 16, 2009 | 34.08 | 34.67 | 33.83 | 34.51 | 574,084 | +0.67(+1.97%) |
Apr 15, 2009 | 33.53 | 33.86 | 33.37 | 33.85 | 834,442 | +0.18(+0.53%) |
Apr 14, 2009 | 33.86 | 34.12 | 33.60 | 33.67 | 668,010 | -0.48(-1.40%) |
Apr 13, 2009 | 34.10 | 34.35 | 33.74 | 34.15 | 703,497 | -0.03(-0.08%) |
Apr 09, 2009 | 33.97 | 34.30 | 33.79 | 34.17 | 937,345 | +0.92(+2.75%) |
Apr 08, 2009 | 33.01 | 33.39 | 32.81 | 33.26 | 709,318 | +0.51(+1.56%) |
Apr 07, 2009 | 33.11 | 33.15 | 32.69 | 32.75 | 3,282,550 | -0.74(-2.21%) |
Apr 06, 2009 | 33.50 | 33.58 | 33.01 | 33.49 | 750,787 | -0.32(-0.94%) |
Apr 03, 2009 | 33.62 | 33.80 | 33.27 | 33.80 | 668,128 | +0.30(+0.89%) |
Apr 02, 2009 | 33.22 | 34.00 | 33.12 | 33.51 | 572,291 | +1.00(+3.08%) |