Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 43.74 | 44.13 | 42.22 | 42.69 | 1,435,969 | -1.13(-2.59%) |
Jun 29, 2009 | 43.10 | 44.01 | 42.53 | 43.82 | 1,023,588 | +0.63(+1.46%) |
Jun 26, 2009 | 43.31 | 43.73 | 42.71 | 43.19 | 1,332,163 | +0.31(+0.73%) |
Jun 25, 2009 | 41.78 | 42.89 | 41.61 | 42.87 | 2,132,270 | +1.66(+4.02%) |
Jun 24, 2009 | 41.87 | 42.66 | 40.84 | 41.22 | 1,872,956 | +1.54(+3.88%) |
Jun 23, 2009 | 39.80 | 40.29 | 39.25 | 39.68 | 1,611,002 | +0.68(+1.74%) |
Jun 22, 2009 | 40.70 | 40.94 | 38.95 | 39.00 | 3,037,450 | -3.96(-9.22%) |
Jun 19, 2009 | 43.27 | 43.55 | 42.51 | 42.96 | 1,417,629 | -0.20(-0.47%) |
Jun 18, 2009 | 41.87 | 43.98 | 41.65 | 43.16 | 1,623,374 | +1.27(+3.04%) |
Jun 17, 2009 | 42.38 | 42.62 | 40.94 | 41.89 | 1,836,750 | -0.75(-1.76%) |
Jun 16, 2009 | 43.85 | 43.91 | 42.55 | 42.64 | 1,591,151 | -0.34(-0.80%) |
Jun 15, 2009 | 45.14 | 45.25 | 42.73 | 42.98 | 2,383,553 | -3.48(-7.50%) |
Jun 12, 2009 | 46.11 | 46.63 | 45.96 | 46.46 | 1,053,412 | -0.66(-1.40%) |
Jun 11, 2009 | 46.58 | 47.72 | 46.34 | 47.12 | 2,026,814 | +1.27(+2.78%) |
Jun 10, 2009 | 46.75 | 46.88 | 45.18 | 45.85 | 1,752,046 | -0.13(-0.29%) |
Jun 09, 2009 | 45.92 | 46.34 | 45.31 | 45.98 | 2,186,848 | -0.15(-0.32%) |
Jun 08, 2009 | 45.86 | 46.51 | 45.30 | 46.13 | 2,364,558 | -0.73(-1.55%) |
Jun 05, 2009 | 48.23 | 48.35 | 46.47 | 46.86 | 2,443,651 | -0.59(-1.24%) |
Jun 04, 2009 | 46.75 | 47.74 | 46.20 | 47.44 | 2,240,440 | +1.85(+4.07%) |
Jun 03, 2009 | 46.58 | 46.81 | 44.95 | 45.59 | 2,598,350 | -2.60(-5.39%) |
Jun 02, 2009 | 47.17 | 48.53 | 47.09 | 48.19 | 2,409,779 | -0.28(-0.58%) |
Jun 01, 2009 | 47.85 | 49.24 | 47.67 | 48.46 | 3,040,204 | +1.15(+2.44%) |
May 29, 2009 | 46.60 | 47.44 | 45.97 | 47.31 | 1,780,429 | +1.22(+2.64%) |
May 28, 2009 | 46.27 | 46.58 | 44.92 | 46.09 | 3,278,098 | +0.37(+0.81%) |
May 27, 2009 | 47.23 | 47.44 | 45.53 | 45.72 | 3,524,543 | -1.92(-4.04%) |
May 26, 2009 | 44.57 | 47.74 | 44.44 | 47.65 | 2,998,145 | +1.89(+4.13%) |
May 22, 2009 | 46.34 | 46.46 | 45.39 | 45.76 | 2,391,134 | +0.66(+1.47%) |
May 21, 2009 | 44.03 | 45.90 | 43.81 | 45.09 | 3,413,564 | +1.20(+2.74%) |
May 20, 2009 | 44.80 | 45.85 | 43.62 | 43.89 | 5,590,778 | +0.98(+2.28%) |
May 19, 2009 | 43.08 | 44.35 | 42.82 | 42.91 | 3,760,881 | +1.52(+3.67%) |
May 18, 2009 | 39.44 | 41.52 | 39.09 | 41.39 | 3,039,054 | +3.59(+9.50%) |
May 15, 2009 | 38.10 | 39.04 | 37.44 | 37.80 | 3,934,130 | +0.31(+0.82%) |
May 14, 2009 | 36.39 | 37.96 | 36.33 | 37.49 | 3,200,796 | +1.42(+3.94%) |
May 13, 2009 | 36.56 | 37.11 | 35.78 | 36.07 | 3,475,219 | -2.87(-7.37%) |
May 12, 2009 | 40.04 | 40.11 | 38.05 | 38.94 | 2,619,362 | -0.54(-1.36%) |
May 11, 2009 | 39.66 | 40.51 | 39.25 | 39.48 | 3,699,037 | -1.34(-3.29%) |
May 08, 2009 | 39.10 | 41.05 | 38.96 | 40.82 | 3,484,645 | +3.92(+10.63%) |
May 07, 2009 | 38.98 | 39.38 | 36.65 | 36.90 | 3,271,275 | -2.30(-5.87%) |
May 06, 2009 | 39.34 | 39.40 | 37.32 | 39.20 | 4,499,527 | +0.82(+2.13%) |
May 05, 2009 | 39.35 | 39.35 | 38.24 | 38.38 | 1,656,551 | -1.55(-3.89%) |
May 04, 2009 | 37.95 | 39.98 | 37.90 | 39.93 | 2,911,560 | +2.76(+7.42%) |
May 01, 2009 | 36.77 | 37.42 | 36.53 | 37.18 | 2,205,189 | +0.49(+1.34%) |
Apr 30, 2009 | 38.54 | 38.90 | 36.48 | 36.69 | 4,475,658 | -1.36(-3.59%) |
Apr 29, 2009 | 37.28 | 38.77 | 37.15 | 38.05 | 5,081,952 | +1.04(+2.82%) |
Apr 28, 2009 | 36.25 | 37.74 | 35.81 | 37.01 | 5,426,171 | -1.81(-4.67%) |
Apr 27, 2009 | 38.67 | 39.97 | 38.39 | 38.82 | 4,542,609 | -0.13(-0.34%) |
Apr 24, 2009 | 37.77 | 39.56 | 37.28 | 38.96 | 5,541,425 | +1.71(+4.58%) |
Apr 23, 2009 | 36.57 | 37.39 | 35.57 | 37.25 | 6,758,317 | +1.70(+4.78%) |
Apr 22, 2009 | 34.22 | 37.25 | 34.10 | 35.55 | 5,355,899 | +0.24(+0.69%) |
Apr 21, 2009 | 32.65 | 35.60 | 32.48 | 35.30 | 3,701,787 | +1.95(+5.85%) |
Apr 20, 2009 | 35.64 | 35.67 | 33.27 | 33.35 | 4,142,251 | -5.53(-14.22%) |
Apr 17, 2009 | 38.04 | 39.56 | 37.53 | 38.88 | 8,681,047 | +3.01(+8.39%) |
Apr 16, 2009 | 36.24 | 37.60 | 35.70 | 35.87 | 5,592,776 | +0.22(+0.63%) |
Apr 15, 2009 | 34.14 | 35.93 | 33.96 | 35.65 | 4,151,634 | +1.25(+3.64%) |
Apr 14, 2009 | 35.37 | 36.57 | 34.29 | 34.39 | 6,017,534 | -1.51(-4.21%) |
Apr 13, 2009 | 35.51 | 36.14 | 33.60 | 35.90 | 3,727,113 | +1.18(+3.39%) |
Apr 09, 2009 | 33.95 | 34.74 | 33.50 | 34.73 | 6,313,488 | +3.39(+10.81%) |
Apr 08, 2009 | 31.54 | 31.74 | 30.80 | 31.34 | 3,081,283 | +0.38(+1.22%) |
Apr 07, 2009 | 30.85 | 31.54 | 30.71 | 30.96 | 4,353,668 | -2.09(-6.33%) |
Apr 06, 2009 | 32.10 | 33.23 | 31.96 | 33.06 | 3,333,992 | -0.94(-2.76%) |
Apr 03, 2009 | 32.19 | 33.99 | 32.01 | 33.99 | 3,839,187 | +0.72(+2.17%) |
Apr 02, 2009 | 31.87 | 33.80 | 31.68 | 33.27 | 8,520,531 | +4.38(+15.17%) |