Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 43.64 | 44.04 | 42.39 | 42.81 | 2,414,085 | -1.13(-2.57%) |
Jun 29, 2009 | 43.88 | 44.22 | 43.06 | 43.94 | 1,885,670 | +0.00(+0.00%) |
Jun 26, 2009 | 43.07 | 44.20 | 42.08 | 43.94 | 2,404,266 | +0.58(+1.34%) |
Jun 25, 2009 | 42.53 | 43.46 | 42.51 | 43.36 | 2,037,488 | -0.03(-0.07%) |
Jun 24, 2009 | 42.41 | 44.19 | 42.28 | 43.39 | 2,530,806 | +1.39(+3.32%) |
Jun 23, 2009 | 41.16 | 42.17 | 40.91 | 41.99 | 1,922,775 | +0.83(+2.02%) |
Jun 22, 2009 | 42.36 | 42.93 | 41.14 | 41.16 | 2,236,817 | -2.09(-4.83%) |
Jun 19, 2009 | 43.16 | 44.30 | 43.05 | 43.25 | 2,021,723 | +0.21(+0.48%) |
Jun 18, 2009 | 42.63 | 43.98 | 42.08 | 43.05 | 2,677,987 | +0.56(+1.32%) |
Jun 17, 2009 | 43.63 | 43.63 | 41.71 | 42.48 | 3,705,818 | -1.60(-3.63%) |
Jun 16, 2009 | 45.39 | 45.78 | 43.85 | 44.08 | 2,065,283 | -1.86(-4.04%) |
Jun 15, 2009 | 46.21 | 46.57 | 44.57 | 45.94 | 2,165,595 | -1.24(-2.63%) |
Jun 12, 2009 | 47.05 | 48.09 | 46.48 | 47.18 | 1,723,800 | -0.19(-0.40%) |
Jun 11, 2009 | 47.17 | 47.66 | 46.72 | 47.37 | 1,806,245 | +0.26(+0.56%) |
Jun 10, 2009 | 46.60 | 47.61 | 46.43 | 47.11 | 2,186,207 | +0.63(+1.36%) |
Jun 09, 2009 | 45.39 | 46.93 | 45.30 | 46.48 | 2,134,873 | +1.60(+3.56%) |
Jun 08, 2009 | 44.59 | 45.16 | 43.95 | 44.88 | 1,728,961 | -0.77(-1.68%) |
Jun 05, 2009 | 46.92 | 47.11 | 45.11 | 45.65 | 2,141,788 | -0.82(-1.76%) |
Jun 04, 2009 | 45.66 | 46.72 | 44.47 | 46.46 | 2,155,754 | +0.91(+2.00%) |
Jun 03, 2009 | 48.02 | 48.02 | 44.91 | 45.55 | 3,002,452 | -2.69(-5.57%) |
Jun 02, 2009 | 46.81 | 49.50 | 46.54 | 48.24 | 3,777,386 | +1.68(+3.62%) |
Jun 01, 2009 | 45.25 | 47.21 | 45.25 | 46.56 | 3,356,756 | +1.60(+3.56%) |
May 29, 2009 | 43.84 | 44.96 | 43.70 | 44.96 | 2,003,411 | +1.46(+3.37%) |
May 28, 2009 | 43.54 | 44.06 | 43.00 | 43.49 | 2,294,775 | +0.10(+0.23%) |
May 27, 2009 | 43.91 | 43.94 | 43.03 | 43.39 | 2,895,978 | -0.47(-1.07%) |
May 26, 2009 | 43.78 | 44.31 | 43.02 | 43.86 | 2,852,732 | -0.45(-1.01%) |
May 22, 2009 | 42.66 | 45.22 | 42.56 | 44.31 | 3,711,498 | +2.14(+5.07%) |
May 21, 2009 | 42.36 | 42.65 | 41.27 | 42.17 | 2,650,895 | -0.74(-1.72%) |
May 20, 2009 | 41.98 | 43.62 | 41.79 | 42.91 | 4,432,976 | +1.19(+2.86%) |
May 19, 2009 | 41.02 | 42.01 | 40.79 | 41.72 | 2,185,699 | +0.70(+1.70%) |
May 18, 2009 | 39.85 | 41.11 | 39.52 | 41.02 | 2,482,626 | +1.50(+3.79%) |
May 15, 2009 | 39.70 | 40.65 | 39.06 | 39.52 | 2,070,271 | -0.45(-1.14%) |
May 14, 2009 | 39.40 | 40.15 | 38.67 | 39.98 | 2,263,765 | +0.62(+1.57%) |
May 13, 2009 | 40.07 | 40.47 | 39.24 | 39.36 | 3,400,267 | -0.92(-2.29%) |
May 12, 2009 | 39.10 | 41.02 | 38.83 | 40.28 | 3,973,161 | +1.55(+4.00%) |
May 11, 2009 | 39.08 | 39.30 | 38.37 | 38.73 | 2,933,903 | -0.60(-1.54%) |
May 08, 2009 | 37.01 | 39.68 | 37.01 | 39.34 | 3,775,453 | +2.57(+7.00%) |
May 07, 2009 | 36.13 | 37.44 | 36.13 | 36.76 | 3,095,211 | +0.73(+2.03%) |
May 06, 2009 | 35.30 | 36.37 | 35.30 | 36.03 | 2,576,572 | +0.93(+2.65%) |
May 05, 2009 | 35.80 | 36.21 | 34.54 | 35.10 | 2,710,011 | -0.82(-2.29%) |
May 04, 2009 | 35.70 | 36.02 | 35.66 | 35.93 | 3,336,839 | +1.22(+3.52%) |
May 01, 2009 | 34.10 | 34.99 | 33.73 | 34.70 | 3,159,059 | +0.59(+1.73%) |
Apr 30, 2009 | 33.88 | 34.75 | 33.60 | 34.11 | 4,605,094 | +0.42(+1.24%) |
Apr 29, 2009 | 33.22 | 34.00 | 33.13 | 33.69 | 3,405,470 | +0.60(+1.80%) |
Apr 28, 2009 | 32.99 | 33.35 | 32.56 | 33.10 | 2,844,543 | -0.11(-0.32%) |
Apr 27, 2009 | 33.50 | 33.51 | 32.83 | 33.20 | 3,478,259 | -0.96(-2.81%) |
Apr 24, 2009 | 33.69 | 34.55 | 33.32 | 34.16 | 5,369,072 | +0.44(+1.31%) |
Apr 23, 2009 | 35.74 | 35.94 | 33.15 | 33.72 | 12,359,699 | -5.00(-12.92%) |
Apr 22, 2009 | 37.82 | 39.51 | 37.82 | 38.72 | 3,207,944 | +0.45(+1.19%) |
Apr 21, 2009 | 38.05 | 38.72 | 37.72 | 38.27 | 3,216,325 | -0.15(-0.39%) |
Apr 20, 2009 | 40.03 | 40.41 | 38.16 | 38.42 | 1,929,284 | -2.32(-5.69%) |
Apr 17, 2009 | 41.27 | 41.49 | 40.46 | 40.74 | 1,658,138 | -0.21(-0.52%) |
Apr 16, 2009 | 39.85 | 41.26 | 39.41 | 40.95 | 2,210,082 | +1.22(+3.06%) |
Apr 15, 2009 | 39.44 | 40.67 | 39.26 | 39.73 | 2,339,886 | -0.06(-0.16%) |
Apr 14, 2009 | 40.50 | 41.65 | 39.38 | 39.80 | 2,795,793 | -0.86(-2.11%) |
Apr 13, 2009 | 40.71 | 41.23 | 40.16 | 40.66 | 2,416,538 | +0.07(+0.18%) |
Apr 09, 2009 | 41.02 | 41.30 | 39.72 | 40.59 | 2,039,088 | +0.89(+2.24%) |
Apr 08, 2009 | 39.81 | 40.30 | 39.29 | 39.70 | 3,050,979 | +0.06(+0.14%) |
Apr 07, 2009 | 40.11 | 41.23 | 39.41 | 39.64 | 2,502,343 | -1.65(-3.99%) |
Apr 06, 2009 | 41.79 | 42.12 | 40.32 | 41.29 | 2,762,181 | -0.65(-1.54%) |
Apr 03, 2009 | 41.51 | 42.16 | 41.31 | 41.94 | 1,782,127 | +0.58(+1.41%) |
Apr 02, 2009 | 42.00 | 42.56 | 41.16 | 41.35 | 2,170,491 | +0.18(+0.45%) |