Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 38.37 | 38.97 | 36.06 | 37.89 | 1,143,637 | -0.58(-1.51%) |
Jun 29, 2009 | 38.68 | 39.50 | 38.22 | 38.47 | 203,247 | -0.37(-0.95%) |
Jun 26, 2009 | 38.69 | 39.00 | 38.39 | 38.84 | 1,155,683 | -0.13(-0.32%) |
Jun 25, 2009 | 38.19 | 39.07 | 38.07 | 38.97 | 239,573 | +0.40(+1.05%) |
Jun 24, 2009 | 39.26 | 39.56 | 38.39 | 38.56 | 259,200 | -0.76(-1.93%) |
Jun 23, 2009 | 39.74 | 39.79 | 39.28 | 39.32 | 284,413 | -0.30(-0.76%) |
Jun 22, 2009 | 40.05 | 40.05 | 38.76 | 39.63 | 293,453 | -0.75(-1.86%) |
Jun 19, 2009 | 41.08 | 41.59 | 40.22 | 40.38 | 362,296 | -0.52(-1.28%) |
Jun 18, 2009 | 40.41 | 41.08 | 40.41 | 40.90 | 204,990 | +0.49(+1.21%) |
Jun 17, 2009 | 39.65 | 40.85 | 39.45 | 40.41 | 361,258 | +0.65(+1.63%) |
Jun 16, 2009 | 40.15 | 40.85 | 39.69 | 39.76 | 391,167 | -0.66(-1.62%) |
Jun 15, 2009 | 39.68 | 40.92 | 39.50 | 40.42 | 494,704 | +0.25(+0.63%) |
Jun 12, 2009 | 39.84 | 40.31 | 39.72 | 40.16 | 631,978 | +0.29(+0.74%) |
Jun 11, 2009 | 40.22 | 40.75 | 39.80 | 39.87 | 483,140 | -0.22(-0.55%) |
Jun 10, 2009 | 40.86 | 41.03 | 39.06 | 40.09 | 835,852 | -0.41(-1.02%) |
Jun 09, 2009 | 41.17 | 41.17 | 40.32 | 40.50 | 463,012 | -0.36(-0.89%) |
Jun 08, 2009 | 40.80 | 41.10 | 40.38 | 40.86 | 519,213 | +0.38(+0.94%) |
Jun 05, 2009 | 40.19 | 40.98 | 40.17 | 40.48 | 739,747 | +0.35(+0.86%) |
Jun 04, 2009 | 39.58 | 40.47 | 39.21 | 40.14 | 919,282 | +0.66(+1.66%) |
Jun 03, 2009 | 39.09 | 39.48 | 38.51 | 39.48 | 633,632 | +0.28(+0.71%) |
Jun 02, 2009 | 38.78 | 39.70 | 37.75 | 39.20 | 1,327,825 | +1.52(+4.04%) |
Jun 01, 2009 | 37.05 | 38.37 | 36.44 | 37.68 | 908,895 | +0.96(+2.61%) |
May 29, 2009 | 37.39 | 37.50 | 36.55 | 36.72 | 721,468 | -0.33(-0.89%) |
May 28, 2009 | 39.74 | 39.74 | 35.52 | 37.05 | 2,175,762 | +1.65(+4.66%) |
May 27, 2009 | 35.19 | 35.59 | 34.79 | 35.40 | 474,390 | -0.04(-0.12%) |
May 26, 2009 | 34.55 | 35.84 | 33.92 | 35.44 | 361,429 | +0.77(+2.21%) |
May 22, 2009 | 34.95 | 35.31 | 34.50 | 34.67 | 203,319 | -0.23(-0.65%) |
May 21, 2009 | 35.48 | 36.00 | 34.55 | 34.90 | 354,796 | -0.79(-2.22%) |
May 20, 2009 | 35.92 | 36.82 | 35.50 | 35.69 | 275,922 | -0.13(-0.38%) |
May 19, 2009 | 36.00 | 36.14 | 35.27 | 35.83 | 161,890 | -0.19(-0.51%) |
May 18, 2009 | 35.93 | 36.11 | 35.62 | 36.01 | 315,162 | +0.40(+1.14%) |
May 15, 2009 | 34.96 | 35.93 | 33.93 | 35.61 | 283,849 | +0.76(+2.17%) |
May 14, 2009 | 33.82 | 35.86 | 33.47 | 34.85 | 359,922 | +1.25(+3.73%) |
May 13, 2009 | 32.01 | 34.32 | 32.00 | 33.60 | 559,996 | +1.10(+3.39%) |
May 12, 2009 | 33.09 | 33.49 | 32.30 | 32.49 | 143,017 | -0.61(-1.83%) |
May 11, 2009 | 33.32 | 33.75 | 32.78 | 33.10 | 92,892 | -0.79(-2.34%) |
May 08, 2009 | 33.48 | 34.05 | 33.07 | 33.89 | 251,464 | +0.90(+2.73%) |
May 07, 2009 | 33.38 | 33.54 | 32.17 | 32.99 | 289,361 | -0.04(-0.13%) |
May 06, 2009 | 34.43 | 34.44 | 32.69 | 33.03 | 316,382 | -1.39(-4.04%) |
May 05, 2009 | 35.24 | 35.63 | 34.14 | 34.42 | 404,753 | -1.15(-3.22%) |
May 04, 2009 | 33.02 | 35.60 | 33.02 | 35.57 | 398,235 | +2.88(+8.81%) |
May 01, 2009 | 33.50 | 33.50 | 32.40 | 32.69 | 175,490 | -0.91(-2.71%) |
Apr 30, 2009 | 32.58 | 34.20 | 32.12 | 33.60 | 463,045 | +1.33(+4.12%) |
Apr 29, 2009 | 32.68 | 33.31 | 32.06 | 32.27 | 342,123 | -0.10(-0.31%) |
Apr 28, 2009 | 32.93 | 32.93 | 32.06 | 32.37 | 274,175 | -0.92(-2.76%) |
Apr 27, 2009 | 32.44 | 33.70 | 31.85 | 33.29 | 449,306 | +0.29(+0.87%) |
Apr 24, 2009 | 33.53 | 33.55 | 32.68 | 33.00 | 314,574 | -0.45(-1.36%) |
Apr 23, 2009 | 32.92 | 33.59 | 32.61 | 33.45 | 190,088 | +0.24(+0.74%) |
Apr 22, 2009 | 33.64 | 33.72 | 33.13 | 33.21 | 183,580 | -0.46(-1.38%) |
Apr 21, 2009 | 32.95 | 34.52 | 32.16 | 33.67 | 278,983 | +0.67(+2.04%) |
Apr 20, 2009 | 32.51 | 33.23 | 32.22 | 33.00 | 210,403 | -0.18(-0.53%) |
Apr 17, 2009 | 33.00 | 33.45 | 32.23 | 33.18 | 294,136 | +0.35(+1.08%) |
Apr 16, 2009 | 32.72 | 33.32 | 31.96 | 32.82 | 266,978 | +0.24(+0.75%) |
Apr 15, 2009 | 31.49 | 32.58 | 31.13 | 32.58 | 530,477 | +0.91(+2.87%) |
Apr 14, 2009 | 32.45 | 32.75 | 31.07 | 31.67 | 617,775 | -2.83(-8.20%) |
Apr 13, 2009 | 34.83 | 35.19 | 33.88 | 34.50 | 202,383 | -0.87(-2.45%) |
Apr 09, 2009 | 35.77 | 36.21 | 35.07 | 35.37 | 248,969 | +0.43(+1.23%) |
Apr 08, 2009 | 33.24 | 35.04 | 33.01 | 34.94 | 553,591 | +1.55(+4.64%) |
Apr 07, 2009 | 32.58 | 33.67 | 32.29 | 33.39 | 397,133 | +0.58(+1.77%) |
Apr 06, 2009 | 32.84 | 33.21 | 32.45 | 32.81 | 203,152 | -0.27(-0.81%) |
Apr 03, 2009 | 33.56 | 33.66 | 32.51 | 33.07 | 209,222 | -0.41(-1.23%) |
Apr 02, 2009 | 31.91 | 34.31 | 31.91 | 33.49 | 422,214 | +1.06(+3.27%) |