Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 37.55 | 37.55 | 36.26 | 36.71 | 8,508,259 | -0.84(-2.23%) |
Jun 29, 2009 | 37.53 | 38.08 | 36.97 | 37.55 | 5,421,867 | +0.09(+0.24%) |
Jun 26, 2009 | 37.25 | 37.75 | 37.01 | 37.46 | 12,936,494 | +0.22(+0.60%) |
Jun 25, 2009 | 37.15 | 37.45 | 36.17 | 37.24 | 6,556,179 | +0.19(+0.52%) |
Jun 24, 2009 | 36.09 | 37.85 | 35.96 | 37.05 | 9,598,327 | +1.23(+3.42%) |
Jun 23, 2009 | 36.15 | 36.21 | 34.45 | 35.82 | 13,345,450 | +0.01(+0.02%) |
Jun 22, 2009 | 38.30 | 38.35 | 35.66 | 35.81 | 13,570,287 | -2.84(-7.35%) |
Jun 19, 2009 | 39.17 | 39.17 | 38.31 | 38.65 | 8,650,413 | -0.18(-0.46%) |
Jun 18, 2009 | 38.70 | 39.10 | 38.32 | 38.83 | 6,239,330 | +0.30(+0.78%) |
Jun 17, 2009 | 38.84 | 39.47 | 38.24 | 38.53 | 8,203,637 | -0.40(-1.03%) |
Jun 16, 2009 | 39.44 | 39.71 | 38.63 | 38.93 | 6,879,444 | -0.20(-0.51%) |
Jun 15, 2009 | 39.63 | 40.10 | 39.12 | 39.13 | 6,511,368 | -1.10(-2.74%) |
Jun 12, 2009 | 39.77 | 40.58 | 39.56 | 40.23 | 8,359,384 | -0.14(-0.34%) |
Jun 11, 2009 | 38.67 | 40.86 | 38.55 | 40.37 | 12,123,913 | +1.69(+4.38%) |
Jun 10, 2009 | 39.79 | 39.94 | 38.17 | 38.68 | 7,274,129 | -0.62(-1.58%) |
Jun 09, 2009 | 39.30 | 39.76 | 39.12 | 39.29 | 6,776,398 | +0.19(+0.49%) |
Jun 08, 2009 | 38.77 | 39.53 | 38.39 | 39.10 | 7,219,852 | -0.39(-0.99%) |
Jun 05, 2009 | 40.19 | 40.61 | 38.95 | 39.50 | 9,284,590 | -0.21(-0.53%) |
Jun 04, 2009 | 38.51 | 39.74 | 38.32 | 39.71 | 8,957,940 | +1.02(+2.65%) |
Jun 03, 2009 | 39.38 | 39.38 | 38.08 | 38.68 | 8,384,013 | -0.86(-2.18%) |
Jun 02, 2009 | 38.75 | 40.35 | 38.38 | 39.54 | 11,560,514 | +0.67(+1.72%) |
Jun 01, 2009 | 38.53 | 39.32 | 38.38 | 38.88 | 11,148,657 | +0.95(+2.50%) |
May 29, 2009 | 38.00 | 38.05 | 36.72 | 37.93 | 12,947,199 | +0.27(+0.72%) |
May 28, 2009 | 35.62 | 37.82 | 35.50 | 37.66 | 15,436,030 | +2.48(+7.06%) |
May 27, 2009 | 35.99 | 36.54 | 35.01 | 35.17 | 10,968,185 | -0.74(-2.06%) |
May 26, 2009 | 34.30 | 36.12 | 34.14 | 35.91 | 12,177,248 | +1.33(+3.84%) |
May 22, 2009 | 33.11 | 35.18 | 33.03 | 34.58 | 12,843,437 | +1.55(+4.70%) |
May 21, 2009 | 32.62 | 33.33 | 32.55 | 33.03 | 9,426,834 | +0.75(+2.32%) |
May 20, 2009 | 33.77 | 33.93 | 32.02 | 32.28 | 9,528,518 | -0.85(-2.56%) |
May 19, 2009 | 33.73 | 34.20 | 33.07 | 33.13 | 9,578,617 | -0.83(-2.43%) |
May 18, 2009 | 33.23 | 34.20 | 32.94 | 33.96 | 11,347,225 | +1.25(+3.84%) |
May 15, 2009 | 33.72 | 33.83 | 32.67 | 32.70 | 13,791,951 | -0.83(-2.49%) |
May 14, 2009 | 33.23 | 35.04 | 33.23 | 33.53 | 29,407,546 | +1.21(+3.75%) |
May 13, 2009 | 29.95 | 33.08 | 29.83 | 32.32 | 28,227,738 | +1.84(+6.04%) |
May 12, 2009 | 28.92 | 30.95 | 28.54 | 30.48 | 19,961,886 | +2.00(+7.02%) |
May 11, 2009 | 28.55 | 29.11 | 28.28 | 28.48 | 10,983,339 | -0.80(-2.75%) |
May 08, 2009 | 28.18 | 29.37 | 27.93 | 29.29 | 13,093,716 | +1.58(+5.69%) |
May 07, 2009 | 30.19 | 30.28 | 27.65 | 27.71 | 14,452,349 | -2.23(-7.46%) |
May 06, 2009 | 29.52 | 29.95 | 28.37 | 29.94 | 14,475,516 | +0.79(+2.69%) |
May 05, 2009 | 27.51 | 29.58 | 27.44 | 29.16 | 16,141,549 | +1.52(+5.51%) |
May 04, 2009 | 27.13 | 27.69 | 26.33 | 27.63 | 13,690,743 | +1.39(+5.28%) |
May 01, 2009 | 25.95 | 26.76 | 25.85 | 26.25 | 7,347,476 | +0.15(+0.56%) |
Apr 30, 2009 | 27.18 | 27.99 | 26.05 | 26.10 | 12,870,344 | -0.73(-2.70%) |
Apr 29, 2009 | 27.06 | 27.12 | 26.08 | 26.83 | 16,990,254 | +0.08(+0.31%) |
Apr 28, 2009 | 26.89 | 27.30 | 26.51 | 26.74 | 8,256,126 | -0.47(-1.73%) |
Apr 27, 2009 | 27.62 | 28.05 | 27.15 | 27.21 | 8,244,839 | -1.06(-3.76%) |
Apr 24, 2009 | 28.45 | 28.62 | 27.72 | 28.28 | 12,858,218 | -0.20(-0.69%) |
Apr 23, 2009 | 26.22 | 28.63 | 26.10 | 28.48 | 17,869,300 | +2.70(+10.48%) |
Apr 22, 2009 | 26.65 | 27.21 | 25.77 | 25.77 | 12,899,727 | -1.23(-4.55%) |
Apr 21, 2009 | 26.18 | 27.03 | 25.39 | 27.00 | 14,260,692 | +0.75(+2.88%) |
Apr 20, 2009 | 27.52 | 28.38 | 26.25 | 26.25 | 13,287,289 | -1.75(-6.25%) |
Apr 17, 2009 | 28.54 | 28.78 | 27.88 | 28.00 | 11,393,941 | -0.85(-2.95%) |
Apr 16, 2009 | 29.42 | 29.54 | 28.28 | 28.85 | 14,032,902 | -1.00(-3.37%) |
Apr 15, 2009 | 29.14 | 30.07 | 27.42 | 29.85 | 15,278,819 | +0.67(+2.28%) |
Apr 14, 2009 | 30.89 | 31.08 | 29.19 | 29.19 | 11,264,892 | -2.15(-6.86%) |
Apr 13, 2009 | 29.87 | 31.75 | 29.75 | 31.34 | 12,414,001 | +0.92(+3.04%) |
Apr 09, 2009 | 29.49 | 30.45 | 28.84 | 30.41 | 11,879,125 | +1.69(+5.89%) |
Apr 08, 2009 | 28.95 | 29.25 | 28.18 | 28.72 | 8,966,632 | +0.38(+1.33%) |
Apr 07, 2009 | 28.71 | 29.68 | 28.32 | 28.34 | 10,439,058 | -0.61(-2.11%) |
Apr 06, 2009 | 29.48 | 29.54 | 28.80 | 28.95 | 8,987,137 | -1.22(-4.05%) |
Apr 03, 2009 | 28.57 | 30.19 | 28.10 | 30.18 | 10,614,628 | +1.24(+4.29%) |
Apr 02, 2009 | 28.77 | 29.59 | 28.62 | 28.93 | 12,903,934 | +0.94(+3.35%) |