Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 54.70 | 54.70 | 53.86 | 54.36 | 2,141,735 | -0.30(-0.56%) |
Jun 29, 2009 | 54.27 | 54.84 | 53.37 | 54.66 | 1,415,712 | +0.59(+1.09%) |
Jun 26, 2009 | 54.03 | 54.31 | 53.61 | 54.08 | 1,649,129 | +0.02(+0.04%) |
Jun 25, 2009 | 53.43 | 54.24 | 53.38 | 54.05 | 2,358,635 | +1.84(+3.52%) |
Jun 24, 2009 | 52.22 | 52.74 | 51.84 | 52.22 | 1,379,142 | +0.19(+0.37%) |
Jun 23, 2009 | 52.29 | 52.67 | 51.80 | 52.03 | 1,316,650 | +0.02(+0.03%) |
Jun 22, 2009 | 52.17 | 52.50 | 51.69 | 52.01 | 1,610,820 | -0.70(-1.33%) |
Jun 19, 2009 | 52.87 | 53.60 | 51.42 | 52.71 | 2,389,626 | -0.12(-0.23%) |
Jun 18, 2009 | 51.86 | 53.19 | 51.72 | 52.83 | 1,543,174 | +0.95(+1.82%) |
Jun 17, 2009 | 51.01 | 52.57 | 51.01 | 51.89 | 1,720,888 | +0.85(+1.66%) |
Jun 16, 2009 | 51.17 | 51.42 | 51.00 | 51.04 | 2,109,455 | -0.13(-0.25%) |
Jun 15, 2009 | 51.80 | 52.00 | 51.07 | 51.17 | 1,476,313 | -0.93(-1.78%) |
Jun 12, 2009 | 51.62 | 52.50 | 51.62 | 52.10 | 1,736,577 | +0.05(+0.10%) |
Jun 11, 2009 | 51.51 | 52.76 | 51.47 | 52.05 | 1,835,231 | +0.53(+1.02%) |
Jun 10, 2009 | 52.19 | 52.35 | 51.23 | 51.52 | 2,085,414 | -0.32(-0.62%) |
Jun 09, 2009 | 51.53 | 52.22 | 51.23 | 51.84 | 2,383,984 | +0.59(+1.15%) |
Jun 08, 2009 | 51.07 | 51.72 | 50.90 | 51.26 | 2,347,328 | -0.06(-0.12%) |
Jun 05, 2009 | 51.48 | 51.68 | 51.15 | 51.32 | 2,445,056 | +0.09(+0.18%) |
Jun 04, 2009 | 52.39 | 52.48 | 50.83 | 51.22 | 3,449,531 | -1.08(-2.06%) |
Jun 03, 2009 | 51.98 | 52.40 | 51.65 | 52.30 | 1,910,423 | +0.10(+0.19%) |
Jun 02, 2009 | 51.60 | 52.45 | 51.36 | 52.20 | 1,763,442 | +0.61(+1.18%) |
Jun 01, 2009 | 51.43 | 51.91 | 51.36 | 51.60 | 2,432,321 | +0.25(+0.49%) |
May 29, 2009 | 50.80 | 51.39 | 50.07 | 51.35 | 2,790,806 | +0.52(+1.01%) |
May 28, 2009 | 51.02 | 51.37 | 50.62 | 50.83 | 2,875,285 | -0.10(-0.19%) |
May 27, 2009 | 51.00 | 51.37 | 50.66 | 50.93 | 5,122,611 | +0.00(+0.00%) |
May 26, 2009 | 49.46 | 51.06 | 49.27 | 50.93 | 2,401,223 | +0.93(+1.87%) |
May 22, 2009 | 49.32 | 50.28 | 49.22 | 50.00 | 1,559,286 | +0.66(+1.34%) |
May 21, 2009 | 49.29 | 49.50 | 48.86 | 49.34 | 2,227,831 | -0.02(-0.05%) |
May 20, 2009 | 49.37 | 49.93 | 49.14 | 49.36 | 1,526,992 | +0.37(+0.76%) |
May 19, 2009 | 49.21 | 49.65 | 48.83 | 48.99 | 2,347,495 | -0.27(-0.55%) |
May 18, 2009 | 49.68 | 49.68 | 48.90 | 49.26 | 3,708,251 | -0.17(-0.35%) |
May 15, 2009 | 50.00 | 50.26 | 49.28 | 49.43 | 3,109,146 | -0.55(-1.11%) |
May 14, 2009 | 49.52 | 50.55 | 49.34 | 49.99 | 3,420,470 | +0.42(+0.86%) |
May 13, 2009 | 48.07 | 49.78 | 48.07 | 49.56 | 3,662,777 | +0.95(+1.95%) |
May 12, 2009 | 47.86 | 48.71 | 47.54 | 48.61 | 5,242,336 | +1.17(+2.46%) |
May 11, 2009 | 47.21 | 47.92 | 46.89 | 47.45 | 3,911,243 | -0.21(-0.45%) |
May 08, 2009 | 47.11 | 47.98 | 46.73 | 47.66 | 5,493,596 | +0.93(+1.98%) |
May 07, 2009 | 47.04 | 47.26 | 46.29 | 46.73 | 4,962,342 | +0.11(+0.23%) |
May 06, 2009 | 47.26 | 47.44 | 46.22 | 46.63 | 3,648,407 | -0.53(-1.13%) |
May 05, 2009 | 46.13 | 47.23 | 45.82 | 47.16 | 4,703,694 | +0.98(+2.12%) |
May 04, 2009 | 46.19 | 46.28 | 46.04 | 46.18 | 5,613,124 | -0.24(-0.51%) |
May 01, 2009 | 45.98 | 46.62 | 45.91 | 46.41 | 4,414,565 | +0.53(+1.16%) |
Apr 30, 2009 | 46.62 | 47.26 | 45.88 | 45.88 | 5,069,680 | -0.33(-0.72%) |
Apr 29, 2009 | 47.58 | 47.58 | 45.94 | 46.22 | 5,790,738 | -0.94(-1.99%) |
Apr 28, 2009 | 48.63 | 49.16 | 46.85 | 47.16 | 4,567,742 | -2.07(-4.21%) |
Apr 27, 2009 | 47.40 | 49.73 | 47.39 | 49.23 | 3,916,579 | +1.84(+3.87%) |
Apr 24, 2009 | 48.69 | 48.75 | 47.23 | 47.39 | 4,046,692 | -1.18(-2.44%) |
Apr 23, 2009 | 50.45 | 50.67 | 47.86 | 48.58 | 4,378,343 | -2.23(-4.39%) |
Apr 22, 2009 | 51.13 | 51.92 | 50.59 | 50.81 | 2,594,417 | -0.57(-1.11%) |
Apr 21, 2009 | 51.41 | 53.10 | 50.87 | 51.38 | 1,858,748 | -0.52(-1.01%) |
Apr 20, 2009 | 51.61 | 52.76 | 51.54 | 51.90 | 2,060,078 | +0.10(+0.19%) |
Apr 17, 2009 | 51.59 | 52.20 | 51.10 | 51.80 | 2,300,802 | +0.29(+0.56%) |
Apr 16, 2009 | 51.48 | 51.73 | 50.66 | 51.51 | 1,602,282 | +0.32(+0.62%) |
Apr 15, 2009 | 51.82 | 52.28 | 50.64 | 51.19 | 1,888,218 | -0.62(-1.20%) |
Apr 14, 2009 | 50.87 | 52.32 | 50.84 | 51.82 | 3,027,222 | +0.80(+1.56%) |
Apr 13, 2009 | 50.91 | 51.41 | 50.54 | 51.02 | 1,785,708 | +0.01(+0.01%) |
Apr 09, 2009 | 50.97 | 51.22 | 50.59 | 51.01 | 1,569,453 | +0.62(+1.23%) |
Apr 08, 2009 | 49.69 | 50.62 | 49.56 | 50.39 | 1,629,990 | +0.78(+1.58%) |
Apr 07, 2009 | 49.15 | 50.12 | 48.77 | 49.61 | 1,302,202 | -0.05(-0.11%) |
Apr 06, 2009 | 49.78 | 50.71 | 49.28 | 49.66 | 1,463,140 | -0.39(-0.77%) |
Apr 03, 2009 | 50.70 | 51.03 | 49.56 | 50.05 | 1,754,081 | -0.63(-1.24%) |
Apr 02, 2009 | 51.43 | 51.74 | 50.42 | 50.68 | 2,015,685 | +0.30(+0.60%) |