Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 35.92 | 35.92 | 34.69 | 35.12 | 8,893,706 | -0.80(-2.23%) |
Jun 29, 2009 | 35.90 | 36.43 | 35.37 | 35.92 | 5,667,493 | +0.09(+0.24%) |
Jun 26, 2009 | 35.63 | 36.12 | 35.40 | 35.84 | 13,522,553 | +0.21(+0.60%) |
Jun 25, 2009 | 35.54 | 35.83 | 34.60 | 35.62 | 6,853,192 | +0.18(+0.52%) |
Jun 24, 2009 | 34.52 | 36.21 | 34.40 | 35.44 | 10,033,157 | +1.17(+3.42%) |
Jun 23, 2009 | 34.58 | 34.64 | 32.95 | 34.27 | 13,950,035 | +0.01(+0.02%) |
Jun 22, 2009 | 36.64 | 36.69 | 34.12 | 34.26 | 14,185,058 | -2.72(-7.35%) |
Jun 19, 2009 | 37.47 | 37.47 | 36.65 | 36.98 | 9,042,301 | -0.17(-0.46%) |
Jun 18, 2009 | 37.02 | 37.40 | 36.66 | 37.15 | 6,521,988 | +0.29(+0.78%) |
Jun 17, 2009 | 37.16 | 37.76 | 36.58 | 36.86 | 8,575,284 | -0.38(-1.03%) |
Jun 16, 2009 | 37.73 | 37.99 | 36.96 | 37.24 | 7,191,102 | -0.19(-0.51%) |
Jun 15, 2009 | 37.91 | 38.36 | 37.42 | 37.43 | 6,806,351 | -1.06(-2.74%) |
Jun 12, 2009 | 38.05 | 38.83 | 37.84 | 38.49 | 8,738,087 | -0.13(-0.34%) |
Jun 11, 2009 | 36.99 | 39.09 | 36.88 | 38.62 | 12,673,160 | +1.62(+4.38%) |
Jun 10, 2009 | 38.06 | 38.21 | 36.52 | 37.00 | 7,603,667 | -0.59(-1.58%) |
Jun 09, 2009 | 37.59 | 38.04 | 37.43 | 37.59 | 7,083,387 | +0.18(+0.49%) |
Jun 08, 2009 | 37.09 | 37.82 | 36.72 | 37.41 | 7,546,931 | -0.40(-1.06%) |
Jun 05, 2009 | 38.47 | 38.88 | 37.29 | 37.81 | 9,698,543 | -0.20(-0.53%) |
Jun 04, 2009 | 36.87 | 38.04 | 36.68 | 38.01 | 9,357,330 | +0.98(+2.65%) |
Jun 03, 2009 | 37.70 | 37.70 | 36.45 | 37.03 | 8,757,814 | -0.83(-2.18%) |
Jun 02, 2009 | 37.09 | 38.62 | 36.75 | 37.86 | 12,075,939 | +0.64(+1.72%) |
Jun 01, 2009 | 36.89 | 37.64 | 36.75 | 37.22 | 11,645,719 | +0.91(+2.50%) |
May 29, 2009 | 36.37 | 36.43 | 35.15 | 36.31 | 13,524,449 | +0.26(+0.72%) |
May 28, 2009 | 34.10 | 36.21 | 33.99 | 36.05 | 16,124,244 | +2.38(+7.06%) |
May 27, 2009 | 34.45 | 34.98 | 33.51 | 33.67 | 11,457,201 | -0.71(-2.06%) |
May 26, 2009 | 32.84 | 34.58 | 32.68 | 34.38 | 12,720,170 | +1.27(+3.84%) |
May 22, 2009 | 31.70 | 33.68 | 31.62 | 33.11 | 13,416,061 | +1.49(+4.70%) |
May 21, 2009 | 31.23 | 31.91 | 31.16 | 31.62 | 9,847,129 | +0.72(+2.32%) |
May 20, 2009 | 32.32 | 32.48 | 30.65 | 30.90 | 9,953,346 | -0.81(-2.56%) |
May 19, 2009 | 32.29 | 32.74 | 31.66 | 31.71 | 10,005,680 | -0.79(-2.43%) |
May 18, 2009 | 31.81 | 32.74 | 31.54 | 32.51 | 11,853,140 | +1.20(+3.84%) |
May 15, 2009 | 32.28 | 32.39 | 31.27 | 31.30 | 14,406,865 | -0.80(-2.49%) |
May 14, 2009 | 31.81 | 33.55 | 31.81 | 32.10 | 30,718,680 | +1.16(+3.75%) |
May 13, 2009 | 28.67 | 31.66 | 28.56 | 30.94 | 29,486,272 | +1.76(+6.04%) |
May 12, 2009 | 27.69 | 29.63 | 27.32 | 29.18 | 20,851,886 | +1.91(+7.02%) |
May 11, 2009 | 27.33 | 27.87 | 27.07 | 27.27 | 11,473,031 | -0.77(-2.75%) |
May 08, 2009 | 26.98 | 28.12 | 26.74 | 28.04 | 13,677,499 | +1.51(+5.69%) |
May 07, 2009 | 28.90 | 28.99 | 26.47 | 26.53 | 15,096,706 | -2.14(-7.46%) |
May 06, 2009 | 28.26 | 28.67 | 27.16 | 28.67 | 15,120,906 | +0.75(+2.69%) |
May 05, 2009 | 26.34 | 28.32 | 26.27 | 27.91 | 16,861,220 | +1.46(+5.51%) |
May 04, 2009 | 25.97 | 26.51 | 25.20 | 26.45 | 14,301,144 | +1.33(+5.28%) |
May 01, 2009 | 24.84 | 25.61 | 24.75 | 25.13 | 7,675,063 | +0.14(+0.56%) |
Apr 30, 2009 | 26.02 | 26.80 | 24.94 | 24.99 | 13,444,168 | -0.69(-2.70%) |
Apr 29, 2009 | 25.91 | 25.96 | 24.97 | 25.68 | 17,747,764 | +0.08(+0.31%) |
Apr 28, 2009 | 25.74 | 26.13 | 25.38 | 25.60 | 8,624,225 | -0.45(-1.73%) |
Apr 27, 2009 | 26.45 | 26.86 | 25.99 | 26.05 | 8,612,435 | -1.02(-3.76%) |
Apr 24, 2009 | 27.24 | 27.40 | 26.54 | 27.07 | 13,431,501 | -0.19(-0.69%) |
Apr 23, 2009 | 25.10 | 27.41 | 24.98 | 27.26 | 18,666,002 | +2.59(+10.48%) |
Apr 22, 2009 | 25.51 | 26.05 | 24.67 | 24.67 | 13,474,861 | -1.18(-4.55%) |
Apr 21, 2009 | 25.06 | 25.87 | 24.31 | 25.85 | 14,896,504 | +0.72(+2.88%) |
Apr 20, 2009 | 26.35 | 27.16 | 25.13 | 25.13 | 13,879,702 | -1.68(-6.25%) |
Apr 17, 2009 | 27.32 | 27.55 | 26.69 | 26.80 | 11,901,939 | -0.81(-2.95%) |
Apr 16, 2009 | 28.17 | 28.28 | 27.07 | 27.62 | 14,658,559 | -0.96(-3.37%) |
Apr 15, 2009 | 27.90 | 28.79 | 26.25 | 28.58 | 15,960,024 | +0.64(+2.28%) |
Apr 14, 2009 | 29.57 | 29.75 | 27.94 | 27.94 | 11,767,137 | -2.06(-6.86%) |
Apr 13, 2009 | 28.60 | 30.39 | 28.48 | 30.00 | 12,967,479 | +0.88(+3.04%) |
Apr 09, 2009 | 28.23 | 29.15 | 27.61 | 29.11 | 12,408,755 | +1.62(+5.89%) |
Apr 08, 2009 | 27.71 | 28.00 | 26.98 | 27.49 | 9,366,409 | +0.36(+1.33%) |
Apr 07, 2009 | 27.48 | 28.41 | 27.11 | 27.13 | 10,904,483 | -0.58(-2.11%) |
Apr 06, 2009 | 28.22 | 28.28 | 27.57 | 27.72 | 9,387,828 | -1.17(-4.05%) |
Apr 03, 2009 | 27.35 | 28.90 | 26.90 | 28.89 | 11,087,881 | +1.19(+4.29%) |
Apr 02, 2009 | 27.55 | 28.32 | 27.40 | 27.70 | 13,479,255 | +0.90(+3.35%) |