Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 34.00 | 34.12 | 32.81 | 33.12 | 10,678,578 | -0.12(-0.35%) |
Jun 29, 2009 | 32.84 | 33.52 | 32.79 | 33.23 | 7,076,894 | +0.60(+1.84%) |
Jun 26, 2009 | 32.81 | 33.34 | 32.34 | 32.63 | 19,993,034 | -0.51(-1.53%) |
Jun 25, 2009 | 32.40 | 33.20 | 32.38 | 33.14 | 17,972,808 | +0.94(+2.93%) |
Jun 24, 2009 | 33.62 | 33.94 | 32.02 | 32.20 | 27,312,886 | -1.99(-5.81%) |
Jun 23, 2009 | 34.59 | 34.68 | 33.13 | 34.19 | 35,009,912 | -2.36(-6.46%) |
Jun 22, 2009 | 37.27 | 37.43 | 36.26 | 36.55 | 6,671,179 | -1.20(-3.18%) |
Jun 19, 2009 | 38.32 | 38.60 | 37.49 | 37.75 | 9,025,498 | -0.41(-1.06%) |
Jun 18, 2009 | 37.74 | 38.40 | 37.52 | 38.15 | 3,976,473 | +0.32(+0.84%) |
Jun 17, 2009 | 37.83 | 38.31 | 37.44 | 37.83 | 6,250,730 | -0.22(-0.57%) |
Jun 16, 2009 | 38.63 | 39.08 | 37.95 | 38.05 | 7,347,787 | -0.54(-1.39%) |
Jun 15, 2009 | 39.66 | 39.81 | 38.20 | 38.59 | 8,165,853 | -1.50(-3.73%) |
Jun 12, 2009 | 39.55 | 40.18 | 39.05 | 40.08 | 7,028,191 | +0.61(+1.54%) |
Jun 11, 2009 | 40.39 | 40.96 | 39.34 | 39.48 | 15,210,011 | -1.28(-3.14%) |
Jun 10, 2009 | 41.16 | 41.46 | 39.82 | 40.75 | 8,413,509 | -0.04(-0.10%) |
Jun 09, 2009 | 41.60 | 41.60 | 39.98 | 40.79 | 9,910,495 | -0.37(-0.91%) |
Jun 08, 2009 | 40.01 | 41.56 | 39.84 | 41.17 | 10,211,726 | +0.14(+0.34%) |
Jun 05, 2009 | 40.65 | 41.50 | 40.65 | 41.03 | 17,612,308 | +1.62(+4.11%) |
Jun 04, 2009 | 37.89 | 39.67 | 37.85 | 39.41 | 9,353,807 | +1.71(+4.55%) |
Jun 03, 2009 | 37.96 | 38.34 | 37.24 | 37.69 | 6,031,540 | -0.65(-1.69%) |
Jun 02, 2009 | 37.17 | 38.52 | 36.87 | 38.34 | 9,564,642 | +1.17(+3.14%) |
Jun 01, 2009 | 35.49 | 37.26 | 35.49 | 37.17 | 8,881,047 | +2.22(+6.35%) |
May 29, 2009 | 34.76 | 35.13 | 34.25 | 34.95 | 6,952,161 | +0.41(+1.20%) |
May 28, 2009 | 34.28 | 34.64 | 33.66 | 34.54 | 5,851,353 | +0.58(+1.72%) |
May 27, 2009 | 34.20 | 34.54 | 33.86 | 33.95 | 5,931,766 | -0.46(-1.34%) |
May 26, 2009 | 33.20 | 34.54 | 33.13 | 34.41 | 6,055,016 | +0.95(+2.84%) |
May 22, 2009 | 33.87 | 33.98 | 33.40 | 33.46 | 3,787,717 | -0.27(-0.81%) |
May 21, 2009 | 34.28 | 34.29 | 33.27 | 33.73 | 7,397,461 | -1.01(-2.89%) |
May 20, 2009 | 35.10 | 35.64 | 34.71 | 34.74 | 6,075,307 | -0.03(-0.09%) |
May 19, 2009 | 34.57 | 35.11 | 34.21 | 34.77 | 6,149,609 | +0.19(+0.56%) |
May 18, 2009 | 34.48 | 34.70 | 34.14 | 34.57 | 9,329,130 | +1.07(+3.19%) |
May 15, 2009 | 33.72 | 34.28 | 33.28 | 33.51 | 6,659,428 | -0.34(-1.01%) |
May 14, 2009 | 33.46 | 34.14 | 33.29 | 33.85 | 6,739,388 | +0.38(+1.14%) |
May 13, 2009 | 33.65 | 33.83 | 33.02 | 33.47 | 8,115,166 | -0.57(-1.67%) |
May 12, 2009 | 34.71 | 35.12 | 33.73 | 34.04 | 9,071,295 | -0.81(-2.33%) |
May 11, 2009 | 35.27 | 35.53 | 34.70 | 34.85 | 12,314,034 | -0.86(-2.42%) |
May 08, 2009 | 34.26 | 35.72 | 34.11 | 35.71 | 9,614,893 | +1.94(+5.75%) |
May 07, 2009 | 34.65 | 34.77 | 33.31 | 33.77 | 9,120,002 | -0.67(-1.95%) |
May 06, 2009 | 33.74 | 34.45 | 33.57 | 34.44 | 10,176,987 | +0.82(+2.43%) |
May 05, 2009 | 32.67 | 33.70 | 32.67 | 33.62 | 9,860,758 | +0.76(+2.30%) |
May 04, 2009 | 32.75 | 32.87 | 32.61 | 32.87 | 6,762,739 | +0.76(+2.35%) |
May 01, 2009 | 31.41 | 32.24 | 31.24 | 32.11 | 7,069,409 | +0.90(+2.90%) |
Apr 30, 2009 | 32.00 | 32.53 | 31.09 | 31.21 | 9,019,122 | -0.39(-1.23%) |
Apr 29, 2009 | 30.46 | 31.74 | 30.41 | 31.60 | 9,978,818 | +1.32(+4.38%) |
Apr 28, 2009 | 30.48 | 30.72 | 29.86 | 30.27 | 8,504,656 | -0.48(-1.57%) |
Apr 27, 2009 | 29.60 | 31.05 | 29.39 | 30.76 | 10,967,665 | +0.58(+1.94%) |
Apr 24, 2009 | 29.69 | 30.40 | 29.42 | 30.17 | 10,717,472 | +0.62(+2.08%) |
Apr 23, 2009 | 29.06 | 29.70 | 28.52 | 29.56 | 8,213,670 | +0.49(+1.69%) |
Apr 22, 2009 | 29.49 | 29.86 | 28.47 | 29.07 | 14,919,640 | +0.55(+1.91%) |
Apr 21, 2009 | 28.57 | 28.57 | 28.00 | 28.52 | 9,435,446 | +0.09(+0.33%) |
Apr 20, 2009 | 29.34 | 29.50 | 28.33 | 28.43 | 9,004,858 | -1.43(-4.80%) |
Apr 17, 2009 | 30.04 | 30.22 | 29.75 | 29.86 | 7,895,360 | -0.05(-0.18%) |
Apr 16, 2009 | 29.31 | 30.20 | 28.83 | 29.91 | 8,243,726 | +0.64(+2.18%) |
Apr 15, 2009 | 28.54 | 29.64 | 28.53 | 29.28 | 6,996,804 | +0.41(+1.43%) |
Apr 14, 2009 | 28.45 | 29.22 | 28.29 | 28.86 | 7,501,244 | -0.09(-0.30%) |
Apr 13, 2009 | 28.81 | 29.21 | 27.90 | 28.95 | 12,231,507 | -1.56(-5.11%) |
Apr 09, 2009 | 29.36 | 30.52 | 29.36 | 30.51 | 11,638,886 | +1.78(+6.18%) |
Apr 08, 2009 | 28.44 | 28.96 | 28.24 | 28.73 | 5,745,638 | +0.18(+0.63%) |
Apr 07, 2009 | 29.23 | 29.37 | 28.45 | 28.55 | 7,720,212 | -1.18(-3.98%) |
Apr 06, 2009 | 29.21 | 29.78 | 28.47 | 29.74 | 9,483,954 | +0.37(+1.25%) |
Apr 03, 2009 | 29.01 | 29.70 | 28.36 | 29.37 | 11,025,211 | +0.38(+1.32%) |
Apr 02, 2009 | 28.18 | 29.60 | 28.18 | 28.99 | 12,126,269 | +1.37(+4.97%) |