Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 30.02 | 30.37 | 29.35 | 29.84 | 36,827,372 | -0.18(-0.60%) |
Jun 29, 2009 | 29.93 | 30.30 | 29.85 | 30.02 | 22,241,910 | +0.28(+0.94%) |
Jun 26, 2009 | 29.85 | 29.96 | 29.61 | 29.74 | 19,822,826 | -0.20(-0.66%) |
Jun 25, 2009 | 29.45 | 30.07 | 29.41 | 29.94 | 43,020,276 | +0.61(+2.10%) |
Jun 24, 2009 | 29.42 | 29.83 | 29.13 | 29.32 | 29,021,480 | +0.12(+0.40%) |
Jun 23, 2009 | 29.19 | 29.47 | 28.76 | 29.21 | 40,763,320 | +0.17(+0.60%) |
Jun 22, 2009 | 30.09 | 30.09 | 28.98 | 29.03 | 51,714,232 | -1.53(-5.00%) |
Jun 19, 2009 | 31.20 | 31.27 | 30.32 | 30.56 | 39,980,676 | -0.47(-1.50%) |
Jun 18, 2009 | 31.09 | 31.46 | 30.84 | 31.02 | 37,135,828 | -0.12(-0.38%) |
Jun 17, 2009 | 31.42 | 31.48 | 30.72 | 31.14 | 58,517,564 | -0.52(-1.63%) |
Jun 16, 2009 | 32.63 | 32.76 | 31.57 | 31.66 | 37,742,904 | -0.69(-2.13%) |
Jun 15, 2009 | 32.66 | 32.68 | 31.93 | 32.35 | 31,260,558 | -0.88(-2.65%) |
Jun 12, 2009 | 33.18 | 33.23 | 32.79 | 33.23 | 32,132,910 | -0.32(-0.96%) |
Jun 11, 2009 | 33.00 | 34.04 | 32.94 | 33.55 | 40,165,060 | +0.66(+2.00%) |
Jun 10, 2009 | 33.16 | 33.25 | 32.36 | 32.89 | 40,349,432 | +0.29(+0.90%) |
Jun 09, 2009 | 32.65 | 32.89 | 32.25 | 32.60 | 23,823,160 | +0.32(+0.98%) |
Jun 08, 2009 | 32.15 | 32.54 | 31.66 | 32.29 | 29,518,356 | -0.07(-0.23%) |
Jun 05, 2009 | 32.97 | 35.83 | 31.96 | 32.36 | 37,384,400 | -0.27(-0.82%) |
Jun 04, 2009 | 32.29 | 32.71 | 31.99 | 32.63 | 50,017,904 | +0.72(+2.26%) |
Jun 03, 2009 | 33.18 | 32.77 | 31.43 | 31.91 | 45,489,708 | -1.28(-3.85%) |
Jun 02, 2009 | 33.11 | 33.42 | 32.93 | 33.18 | 32,616,990 | -0.09(-0.27%) |
Jun 01, 2009 | 32.71 | 33.50 | 32.65 | 33.27 | 47,863,176 | +1.18(+3.68%) |
May 29, 2009 | 32.01 | 32.22 | 31.65 | 32.09 | 35,812,060 | +0.59(+1.87%) |
May 28, 2009 | 30.76 | 31.80 | 30.47 | 31.50 | 41,718,132 | +1.01(+3.32%) |
May 27, 2009 | 30.96 | 31.36 | 30.45 | 30.49 | 33,609,216 | -0.34(-1.09%) |
May 26, 2009 | 29.99 | 30.91 | 29.59 | 30.83 | 43,328,416 | +0.64(+2.12%) |
May 22, 2009 | 30.37 | 30.71 | 30.12 | 30.19 | 21,978,098 | +0.01(+0.04%) |
May 21, 2009 | 30.63 | 30.65 | 29.83 | 30.17 | 41,206,888 | -0.92(-2.96%) |
May 20, 2009 | 31.43 | 31.99 | 31.01 | 31.09 | 35,829,808 | +0.11(+0.34%) |
May 19, 2009 | 30.89 | 31.30 | 30.70 | 30.99 | 26,504,154 | +0.15(+0.48%) |
May 18, 2009 | 30.27 | 30.88 | 30.24 | 30.84 | 27,338,102 | +1.03(+3.46%) |
May 15, 2009 | 30.31 | 30.59 | 29.55 | 29.81 | 48,394,524 | -0.65(-2.14%) |
May 14, 2009 | 30.14 | 30.75 | 29.86 | 30.46 | 28,968,736 | +0.09(+0.29%) |
May 13, 2009 | 30.98 | 31.12 | 30.14 | 30.37 | 48,420,728 | -1.04(-3.31%) |
May 12, 2009 | 31.62 | 31.68 | 30.75 | 31.41 | 37,786,772 | +0.20(+0.64%) |
May 11, 2009 | 31.67 | 31.73 | 30.93 | 31.21 | 29,534,298 | -0.98(-3.05%) |
May 08, 2009 | 31.35 | 32.51 | 31.34 | 32.19 | 45,475,360 | +1.32(+4.26%) |
May 07, 2009 | 31.99 | 32.05 | 30.46 | 30.88 | 37,829,592 | -0.40(-1.29%) |
May 06, 2009 | 30.66 | 31.46 | 30.55 | 31.28 | 35,171,032 | +1.17(+3.88%) |
May 05, 2009 | 30.40 | 30.51 | 29.63 | 30.11 | 28,835,328 | -0.41(-1.34%) |
May 04, 2009 | 30.48 | 30.56 | 30.27 | 30.52 | 45,356,376 | +1.17(+4.00%) |
May 01, 2009 | 28.54 | 29.58 | 28.40 | 29.35 | 35,190,588 | +0.92(+3.23%) |
Apr 30, 2009 | 29.24 | 29.26 | 28.03 | 28.43 | 47,638,340 | -0.48(-1.65%) |
Apr 29, 2009 | 28.41 | 29.65 | 28.35 | 28.91 | 34,066,628 | +0.78(+2.76%) |
Apr 28, 2009 | 27.67 | 28.48 | 27.63 | 28.13 | 25,291,906 | +0.06(+0.22%) |
Apr 27, 2009 | 27.99 | 28.35 | 27.76 | 28.07 | 29,568,378 | -0.54(-1.89%) |
Apr 24, 2009 | 28.27 | 28.84 | 28.22 | 28.61 | 38,374,380 | +0.81(+2.90%) |
Apr 23, 2009 | 27.70 | 27.85 | 27.26 | 27.80 | 30,940,112 | +0.51(+1.87%) |
Apr 22, 2009 | 27.29 | 27.90 | 27.16 | 27.29 | 34,517,244 | -0.33(-1.19%) |
Apr 21, 2009 | 26.75 | 27.65 | 26.63 | 27.62 | 30,514,288 | +0.57(+2.11%) |
Apr 20, 2009 | 27.72 | 27.78 | 26.90 | 27.05 | 29,703,552 | -1.38(-4.85%) |
Apr 17, 2009 | 28.17 | 28.57 | 27.99 | 28.43 | 35,536,792 | +0.33(+1.17%) |
Apr 16, 2009 | 28.24 | 28.33 | 27.54 | 28.10 | 28,603,752 | +0.13(+0.47%) |
Apr 15, 2009 | 27.81 | 28.10 | 27.52 | 27.97 | 34,168,320 | +0.04(+0.13%) |
Apr 14, 2009 | 27.83 | 28.39 | 27.56 | 27.93 | 33,949,376 | -0.07(-0.27%) |
Apr 13, 2009 | 27.74 | 28.27 | 27.34 | 28.01 | 28,585,968 | -0.31(-1.10%) |
Apr 09, 2009 | 28.27 | 28.45 | 27.96 | 28.32 | 32,747,490 | +0.81(+2.93%) |
Apr 08, 2009 | 27.22 | 27.79 | 26.67 | 27.51 | 37,936,196 | +0.35(+1.28%) |
Apr 07, 2009 | 27.40 | 27.48 | 27.01 | 27.16 | 35,934,176 | -0.84(-2.99%) |
Apr 06, 2009 | 28.21 | 28.24 | 27.58 | 28.00 | 42,208,944 | -0.58(-2.02%) |
Apr 03, 2009 | 27.93 | 28.78 | 27.84 | 28.58 | 44,320,100 | +0.55(+1.95%) |
Apr 02, 2009 | 27.93 | 28.50 | 27.83 | 28.03 | 56,852,268 | +1.11(+4.11%) |