Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 30.67 | 30.70 | 30.05 | 30.16 | 4,767,931 | -0.63(-2.06%) |
Jun 29, 2009 | 30.38 | 30.86 | 30.38 | 30.79 | 3,246,485 | +0.45(+1.48%) |
Jun 26, 2009 | 30.48 | 30.74 | 30.27 | 30.35 | 3,735,287 | -0.28(-0.91%) |
Jun 25, 2009 | 30.40 | 30.82 | 30.32 | 30.62 | 4,085,066 | +0.98(+3.32%) |
Jun 24, 2009 | 29.99 | 30.29 | 29.57 | 29.64 | 7,149,034 | -0.24(-0.82%) |
Jun 23, 2009 | 30.93 | 30.93 | 29.80 | 29.88 | 4,826,917 | -0.91(-2.96%) |
Jun 22, 2009 | 30.94 | 31.05 | 30.66 | 30.79 | 2,856,241 | -0.31(-1.00%) |
Jun 19, 2009 | 31.55 | 31.55 | 31.02 | 31.10 | 3,813,662 | -0.17(-0.55%) |
Jun 18, 2009 | 31.20 | 31.43 | 30.88 | 31.28 | 2,589,993 | +0.17(+0.55%) |
Jun 17, 2009 | 30.84 | 31.32 | 30.70 | 31.10 | 2,805,178 | +0.17(+0.56%) |
Jun 16, 2009 | 31.55 | 31.78 | 30.89 | 30.93 | 2,887,880 | -0.59(-1.86%) |
Jun 15, 2009 | 31.80 | 31.94 | 31.18 | 31.52 | 3,468,953 | -0.65(-2.01%) |
Jun 12, 2009 | 31.59 | 32.37 | 31.56 | 32.17 | 3,013,961 | +0.36(+1.14%) |
Jun 11, 2009 | 31.82 | 32.21 | 31.65 | 31.80 | 3,438,776 | +0.18(+0.56%) |
Jun 10, 2009 | 32.05 | 32.27 | 31.29 | 31.63 | 4,066,581 | -0.29(-0.91%) |
Jun 09, 2009 | 32.13 | 32.31 | 31.44 | 31.92 | 2,960,379 | -0.24(-0.74%) |
Jun 08, 2009 | 31.86 | 32.35 | 31.71 | 32.15 | 3,143,558 | +0.21(+0.66%) |
Jun 05, 2009 | 32.17 | 32.25 | 31.68 | 31.94 | 4,396,745 | +0.13(+0.41%) |
Jun 04, 2009 | 31.49 | 31.85 | 31.46 | 31.81 | 3,943,553 | +0.40(+1.28%) |
Jun 03, 2009 | 31.57 | 31.84 | 31.22 | 31.41 | 3,447,600 | -0.47(-1.47%) |
Jun 02, 2009 | 32.06 | 32.21 | 31.62 | 31.88 | 5,466,057 | -0.19(-0.60%) |
Jun 01, 2009 | 31.69 | 32.45 | 31.28 | 32.07 | 4,464,232 | +0.63(+2.00%) |
May 29, 2009 | 31.70 | 31.70 | 30.75 | 31.44 | 3,952,826 | -0.22(-0.71%) |
May 28, 2009 | 31.41 | 31.90 | 31.21 | 31.67 | 4,310,783 | +0.24(+0.75%) |
May 27, 2009 | 31.84 | 32.09 | 31.42 | 31.43 | 3,235,977 | -0.66(-2.06%) |
May 26, 2009 | 31.21 | 32.51 | 31.21 | 32.09 | 4,188,273 | +0.64(+2.02%) |
May 22, 2009 | 31.69 | 31.88 | 31.38 | 31.46 | 2,372,929 | -0.07(-0.23%) |
May 21, 2009 | 31.87 | 32.14 | 31.31 | 31.53 | 4,965,305 | -0.67(-2.09%) |
May 20, 2009 | 31.93 | 32.50 | 31.84 | 32.20 | 4,616,529 | +0.58(+1.82%) |
May 19, 2009 | 31.19 | 31.93 | 30.88 | 31.63 | 4,478,749 | +0.39(+1.24%) |
May 18, 2009 | 30.29 | 31.33 | 30.28 | 31.24 | 5,939,367 | -0.26(-0.81%) |
May 15, 2009 | 31.86 | 32.01 | 31.37 | 31.49 | 3,030,815 | -0.48(-1.52%) |
May 14, 2009 | 31.80 | 32.08 | 31.68 | 31.98 | 2,742,916 | +0.29(+0.93%) |
May 13, 2009 | 31.89 | 31.95 | 31.36 | 31.68 | 2,895,224 | -0.67(-2.06%) |
May 12, 2009 | 32.36 | 32.52 | 31.71 | 32.35 | 3,239,331 | +0.07(+0.22%) |
May 11, 2009 | 32.65 | 32.81 | 32.10 | 32.28 | 2,234,156 | -0.82(-2.47%) |
May 08, 2009 | 32.20 | 33.10 | 32.20 | 33.10 | 3,618,853 | +1.11(+3.48%) |
May 07, 2009 | 32.91 | 32.91 | 31.66 | 31.99 | 4,543,494 | -0.90(-2.73%) |
May 06, 2009 | 33.01 | 33.24 | 32.57 | 32.88 | 3,091,368 | +0.17(+0.52%) |
May 05, 2009 | 32.69 | 32.88 | 32.48 | 32.71 | 2,267,519 | -0.02(-0.06%) |
May 04, 2009 | 32.23 | 32.75 | 32.12 | 32.73 | 2,614,389 | +0.42(+1.30%) |
May 01, 2009 | 31.66 | 32.31 | 31.60 | 32.31 | 2,862,651 | +0.65(+2.05%) |
Apr 30, 2009 | 32.04 | 32.43 | 31.35 | 31.66 | 4,368,684 | -0.18(-0.58%) |
Apr 29, 2009 | 31.74 | 31.99 | 31.62 | 31.85 | 5,175,506 | +0.24(+0.75%) |
Apr 28, 2009 | 31.70 | 32.27 | 31.34 | 31.61 | 3,764,909 | -0.34(-1.07%) |
Apr 27, 2009 | 31.76 | 32.54 | 31.53 | 31.95 | 3,954,438 | -0.05(-0.14%) |
Apr 24, 2009 | 32.09 | 32.48 | 31.66 | 32.00 | 3,193,437 | -0.01(-0.02%) |
Apr 23, 2009 | 31.45 | 32.04 | 31.31 | 32.01 | 3,475,032 | +0.71(+2.28%) |
Apr 22, 2009 | 31.17 | 32.06 | 30.89 | 31.29 | 3,920,400 | +0.01(+0.04%) |
Apr 21, 2009 | 30.70 | 31.40 | 30.60 | 31.28 | 5,234,120 | +0.50(+1.62%) |
Apr 20, 2009 | 30.91 | 31.39 | 30.45 | 30.78 | 3,779,198 | -0.53(-1.69%) |
Apr 17, 2009 | 31.01 | 31.60 | 30.75 | 31.31 | 5,620,816 | +0.41(+1.31%) |
Apr 16, 2009 | 29.97 | 31.01 | 29.71 | 30.91 | 2,834,796 | +1.04(+3.49%) |
Apr 15, 2009 | 29.60 | 30.98 | 29.47 | 29.86 | 2,664,096 | +0.43(+1.45%) |
Apr 14, 2009 | 29.29 | 29.67 | 28.91 | 29.44 | 2,822,231 | -0.04(-0.13%) |
Apr 13, 2009 | 29.37 | 29.76 | 28.85 | 29.48 | 2,714,053 | +0.18(+0.60%) |
Apr 09, 2009 | 30.39 | 30.39 | 29.25 | 29.30 | 6,069,182 | -0.21(-0.71%) |
Apr 08, 2009 | 30.07 | 30.28 | 29.29 | 29.51 | 6,024,898 | -0.51(-1.70%) |
Apr 07, 2009 | 30.98 | 31.59 | 30.02 | 30.02 | 6,484,690 | -1.38(-4.38%) |
Apr 06, 2009 | 28.61 | 31.44 | 28.49 | 31.40 | 8,470,118 | +2.59(+9.00%) |
Apr 03, 2009 | 29.88 | 30.17 | 28.50 | 28.80 | 6,875,355 | -1.10(-3.68%) |
Apr 02, 2009 | 29.80 | 30.47 | 29.58 | 29.90 | 4,601,592 | +0.68(+2.33%) |