Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 38.58 | 39.15 | 38.52 | 38.71 | 10,892,180 | +0.18(+0.45%) |
Jun 29, 2009 | 38.51 | 38.62 | 38.11 | 38.54 | 9,863,087 | +0.15(+0.40%) |
Jun 26, 2009 | 38.64 | 38.65 | 38.21 | 38.38 | 12,170,328 | -0.31(-0.80%) |
Jun 25, 2009 | 38.30 | 38.85 | 38.15 | 38.69 | 11,644,846 | +0.78(+2.06%) |
Jun 24, 2009 | 38.43 | 38.45 | 37.74 | 37.91 | 10,837,219 | -0.31(-0.81%) |
Jun 23, 2009 | 38.75 | 38.79 | 38.14 | 38.22 | 10,884,328 | -0.30(-0.77%) |
Jun 22, 2009 | 38.92 | 39.07 | 38.47 | 38.52 | 11,362,338 | -0.65(-1.67%) |
Jun 19, 2009 | 39.33 | 39.61 | 39.06 | 39.17 | 14,264,669 | +0.01(+0.02%) |
Jun 18, 2009 | 38.75 | 39.61 | 38.52 | 39.16 | 10,312,716 | +0.53(+1.38%) |
Jun 17, 2009 | 38.52 | 39.14 | 38.52 | 38.63 | 10,717,137 | +0.20(+0.53%) |
Jun 16, 2009 | 38.91 | 38.99 | 38.26 | 38.43 | 12,941,083 | -0.48(-1.23%) |
Jun 15, 2009 | 39.12 | 39.16 | 38.54 | 38.91 | 11,194,660 | -0.39(-0.99%) |
Jun 12, 2009 | 38.87 | 39.38 | 38.72 | 39.30 | 10,489,150 | +0.46(+1.20%) |
Jun 11, 2009 | 39.27 | 39.53 | 38.81 | 38.83 | 13,846,525 | -0.46(-1.18%) |
Jun 10, 2009 | 40.13 | 40.15 | 38.97 | 39.30 | 14,850,210 | -0.48(-1.22%) |
Jun 09, 2009 | 39.74 | 40.10 | 39.56 | 39.78 | 11,802,045 | +0.24(+0.61%) |
Jun 08, 2009 | 39.39 | 39.85 | 39.06 | 39.54 | 21,913,614 | -0.77(-1.92%) |
Jun 05, 2009 | 40.67 | 40.73 | 39.96 | 40.31 | 15,274,901 | -0.25(-0.61%) |
Jun 04, 2009 | 40.84 | 40.84 | 40.27 | 40.56 | 15,202,430 | -0.51(-1.23%) |
Jun 03, 2009 | 40.30 | 41.08 | 40.23 | 41.07 | 15,480,941 | +0.41(+1.01%) |
Jun 02, 2009 | 40.11 | 40.92 | 40.05 | 40.66 | 13,858,529 | +0.36(+0.89%) |
Jun 01, 2009 | 39.85 | 40.40 | 39.68 | 40.30 | 11,503,382 | +0.58(+1.46%) |
May 29, 2009 | 39.24 | 39.75 | 38.85 | 39.72 | 11,969,812 | +0.58(+1.48%) |
May 28, 2009 | 38.98 | 39.46 | 38.65 | 39.14 | 12,478,057 | +0.21(+0.54%) |
May 27, 2009 | 39.51 | 39.70 | 38.90 | 38.93 | 15,496,461 | -0.69(-1.73%) |
May 26, 2009 | 38.36 | 39.68 | 38.23 | 39.62 | 18,201,198 | +1.19(+3.08%) |
May 22, 2009 | 37.66 | 38.85 | 37.50 | 38.44 | 15,930,545 | +0.94(+2.50%) |
May 21, 2009 | 37.49 | 37.88 | 37.18 | 37.50 | 15,243,438 | -0.38(-1.00%) |
May 20, 2009 | 37.16 | 38.38 | 37.06 | 37.88 | 22,642,506 | +1.60(+4.42%) |
May 19, 2009 | 36.59 | 36.67 | 36.17 | 36.27 | 9,398,519 | -0.22(-0.61%) |
May 18, 2009 | 36.03 | 36.54 | 35.72 | 36.50 | 12,252,736 | +0.50(+1.38%) |
May 15, 2009 | 36.01 | 36.73 | 35.71 | 36.00 | 12,278,103 | -0.07(-0.21%) |
May 14, 2009 | 35.93 | 36.44 | 35.85 | 36.07 | 12,214,082 | +0.05(+0.15%) |
May 13, 2009 | 36.04 | 36.31 | 35.78 | 36.02 | 12,870,839 | -0.32(-0.89%) |
May 12, 2009 | 36.86 | 36.91 | 35.86 | 36.34 | 12,573,717 | -0.29(-0.79%) |
May 11, 2009 | 36.92 | 36.92 | 36.39 | 36.63 | 14,352,462 | -0.35(-0.95%) |
May 08, 2009 | 37.10 | 37.34 | 36.71 | 36.98 | 20,261,844 | +1.17(+3.27%) |
May 07, 2009 | 36.38 | 36.61 | 35.65 | 35.81 | 16,672,935 | -0.34(-0.95%) |
May 06, 2009 | 36.06 | 36.77 | 35.95 | 36.15 | 18,309,674 | +0.36(+1.00%) |
May 05, 2009 | 35.69 | 36.12 | 35.67 | 35.80 | 18,387,744 | +0.26(+0.74%) |
May 04, 2009 | 35.61 | 36.34 | 35.35 | 35.53 | 19,288,770 | +0.25(+0.71%) |
May 01, 2009 | 35.83 | 35.83 | 34.85 | 35.28 | 16,580,772 | -0.60(-1.67%) |
Apr 30, 2009 | 36.84 | 37.20 | 35.76 | 35.88 | 16,568,540 | -0.75(-2.06%) |
Apr 29, 2009 | 37.10 | 37.16 | 36.50 | 36.64 | 13,199,222 | -0.08(-0.22%) |
Apr 28, 2009 | 36.40 | 37.26 | 36.36 | 36.72 | 11,045,683 | +0.03(+0.07%) |
Apr 27, 2009 | 36.29 | 36.96 | 36.21 | 36.69 | 12,096,866 | +0.12(+0.33%) |
Apr 24, 2009 | 37.15 | 37.34 | 36.40 | 36.57 | 14,765,293 | -0.67(-1.79%) |
Apr 23, 2009 | 36.87 | 37.37 | 36.37 | 37.24 | 14,668,516 | +0.71(+1.94%) |
Apr 22, 2009 | 37.56 | 38.05 | 36.50 | 36.53 | 18,860,928 | -0.88(-2.36%) |
Apr 21, 2009 | 37.41 | 37.81 | 37.00 | 37.41 | 13,255,418 | +0.15(+0.42%) |
Apr 20, 2009 | 37.38 | 37.57 | 37.13 | 37.26 | 10,665,363 | -0.51(-1.36%) |
Apr 17, 2009 | 37.10 | 37.98 | 36.90 | 37.77 | 17,357,154 | +0.94(+2.54%) |
Apr 16, 2009 | 36.46 | 36.93 | 36.23 | 36.83 | 12,717,266 | +0.51(+1.39%) |
Apr 15, 2009 | 36.40 | 36.48 | 35.71 | 36.33 | 18,088,486 | -0.59(-1.59%) |
Apr 14, 2009 | 37.57 | 37.64 | 36.71 | 36.91 | 12,773,260 | -0.87(-2.30%) |
Apr 13, 2009 | 37.94 | 38.15 | 37.64 | 37.78 | 8,177,339 | -0.38(-0.99%) |
Apr 09, 2009 | 37.90 | 38.56 | 37.82 | 38.16 | 10,828,926 | +0.75(+2.00%) |
Apr 08, 2009 | 37.35 | 37.59 | 37.07 | 37.41 | 8,651,563 | +0.11(+0.29%) |
Apr 07, 2009 | 37.47 | 37.55 | 36.77 | 37.30 | 10,586,775 | -0.36(-0.97%) |
Apr 06, 2009 | 38.03 | 38.12 | 37.44 | 37.67 | 9,645,160 | -0.47(-1.24%) |
Apr 03, 2009 | 37.84 | 38.14 | 37.41 | 38.14 | 10,656,236 | +0.20(+0.51%) |
Apr 02, 2009 | 37.67 | 38.42 | 37.46 | 37.94 | 13,064,932 | +0.75(+2.01%) |