Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 37.81 | 38.06 | 37.42 | 37.67 | 95,236 | -0.06(-0.16%) |
Jun 29, 2009 | 37.67 | 37.96 | 37.37 | 37.73 | 25,485 | +0.21(+0.55%) |
Jun 26, 2009 | 37.59 | 37.73 | 37.36 | 37.53 | 35,120 | -0.21(-0.54%) |
Jun 25, 2009 | 37.38 | 37.73 | 37.36 | 37.73 | 37,667 | +0.58(+1.55%) |
Jun 24, 2009 | 36.68 | 37.39 | 36.68 | 37.15 | 37,516 | +0.71(+1.96%) |
Jun 23, 2009 | 36.57 | 36.59 | 36.19 | 36.44 | 692,812 | +0.08(+0.22%) |
Jun 22, 2009 | 37.40 | 37.40 | 36.36 | 36.36 | 151,381 | -1.43(-3.78%) |
Jun 19, 2009 | 37.77 | 38.14 | 37.74 | 37.79 | 62,163 | +0.33(+0.89%) |
Jun 18, 2009 | 37.58 | 37.58 | 37.16 | 37.46 | 371,843 | -0.13(-0.34%) |
Jun 17, 2009 | 37.20 | 37.89 | 37.20 | 37.58 | 196,409 | +0.41(+1.11%) |
Jun 16, 2009 | 37.98 | 38.00 | 37.17 | 37.17 | 138,557 | -0.53(-1.40%) |
Jun 15, 2009 | 38.33 | 38.34 | 37.42 | 37.70 | 54,725 | -0.94(-2.43%) |
Jun 12, 2009 | 38.32 | 38.64 | 38.01 | 38.64 | 103,836 | +0.18(+0.46%) |
Jun 11, 2009 | 38.32 | 38.84 | 38.32 | 38.46 | 46,309 | +0.22(+0.59%) |
Jun 10, 2009 | 38.54 | 38.54 | 37.76 | 38.24 | 117,635 | -0.05(-0.13%) |
Jun 09, 2009 | 38.14 | 38.54 | 38.02 | 38.29 | 102,256 | +0.36(+0.95%) |
Jun 08, 2009 | 37.67 | 38.15 | 37.45 | 37.93 | 68,764 | -0.21(-0.54%) |
Jun 05, 2009 | 38.36 | 38.41 | 37.82 | 38.13 | 193,763 | +0.06(+0.15%) |
Jun 04, 2009 | 37.97 | 38.11 | 37.66 | 38.07 | 78,993 | +0.35(+0.93%) |
Jun 03, 2009 | 37.69 | 37.84 | 37.23 | 37.72 | 58,776 | -0.22(-0.57%) |
Jun 02, 2009 | 37.54 | 38.21 | 37.54 | 37.94 | 252,116 | +0.26(+0.70%) |
Jun 01, 2009 | 37.19 | 37.77 | 37.14 | 37.67 | 1,000,378 | +1.03(+2.80%) |
May 29, 2009 | 36.29 | 36.65 | 36.03 | 36.65 | 77,707 | +0.37(+1.03%) |
May 28, 2009 | 36.05 | 36.40 | 35.61 | 36.27 | 170,726 | +0.47(+1.31%) |
May 27, 2009 | 36.21 | 36.59 | 35.76 | 35.80 | 123,885 | -0.41(-1.13%) |
May 26, 2009 | 34.90 | 36.39 | 34.85 | 36.21 | 357,409 | +0.90(+2.55%) |
May 22, 2009 | 35.50 | 35.74 | 35.01 | 35.31 | 338,427 | -0.09(-0.25%) |
May 21, 2009 | 35.46 | 35.78 | 35.04 | 35.40 | 213,861 | -0.39(-1.09%) |
May 20, 2009 | 36.07 | 36.60 | 35.70 | 35.79 | 173,327 | -0.18(-0.49%) |
May 19, 2009 | 35.54 | 36.35 | 35.47 | 35.97 | 105,776 | +0.15(+0.41%) |
May 18, 2009 | 35.41 | 35.82 | 35.17 | 35.82 | 172,009 | +0.59(+1.67%) |
May 15, 2009 | 34.81 | 35.62 | 34.76 | 35.24 | 69,393 | +0.35(+1.01%) |
May 14, 2009 | 34.34 | 35.08 | 34.34 | 34.88 | 160,713 | +0.61(+1.77%) |
May 13, 2009 | 34.79 | 34.82 | 34.14 | 34.28 | 355,250 | -0.88(-2.50%) |
May 12, 2009 | 35.23 | 35.54 | 34.79 | 35.16 | 255,785 | -0.16(-0.44%) |
May 11, 2009 | 34.72 | 35.62 | 34.46 | 35.31 | 386,553 | +0.28(+0.81%) |
May 08, 2009 | 35.08 | 35.57 | 34.76 | 35.03 | 312,377 | +0.17(+0.48%) |
May 07, 2009 | 35.98 | 35.99 | 34.51 | 34.86 | 477,579 | -1.12(-3.13%) |
May 06, 2009 | 36.53 | 36.58 | 35.49 | 35.99 | 248,874 | -0.17(-0.46%) |
May 05, 2009 | 36.11 | 36.22 | 35.71 | 36.16 | 311,925 | +0.00(+0.00%) |
May 04, 2009 | 36.09 | 36.16 | 35.99 | 36.16 | 152,868 | +0.42(+1.18%) |
May 01, 2009 | 35.61 | 35.89 | 35.46 | 35.74 | 217,424 | +0.08(+0.22%) |
Apr 30, 2009 | 35.72 | 36.19 | 35.43 | 35.66 | 365,740 | +0.30(+0.86%) |
Apr 29, 2009 | 34.93 | 35.75 | 34.93 | 35.35 | 167,666 | +0.56(+1.60%) |
Apr 28, 2009 | 35.08 | 35.08 | 34.51 | 34.80 | 100,428 | -0.34(-0.97%) |
Apr 27, 2009 | 34.90 | 35.63 | 34.74 | 35.14 | 102,858 | -0.28(-0.79%) |
Apr 24, 2009 | 34.62 | 35.68 | 34.33 | 35.42 | 230,596 | +1.13(+3.30%) |
Apr 23, 2009 | 34.23 | 34.34 | 33.67 | 34.29 | 255,732 | -0.12(-0.34%) |
Apr 22, 2009 | 33.75 | 35.04 | 33.70 | 34.40 | 213,959 | +0.22(+0.66%) |
Apr 21, 2009 | 33.53 | 34.24 | 33.53 | 34.18 | 373,035 | +0.76(+2.28%) |
Apr 20, 2009 | 33.76 | 33.83 | 33.30 | 33.42 | 115,214 | -1.19(-3.45%) |
Apr 17, 2009 | 34.52 | 34.85 | 34.08 | 34.61 | 78,608 | +0.10(+0.28%) |
Apr 16, 2009 | 34.21 | 34.75 | 33.72 | 34.51 | 124,998 | +0.86(+2.56%) |
Apr 15, 2009 | 33.69 | 33.83 | 33.17 | 33.65 | 112,769 | -0.20(-0.58%) |
Apr 14, 2009 | 34.18 | 34.31 | 33.75 | 33.85 | 76,756 | -0.59(-1.70%) |
Apr 13, 2009 | 34.78 | 34.78 | 34.04 | 34.43 | 95,465 | -0.36(-1.04%) |
Apr 09, 2009 | 34.50 | 34.85 | 34.33 | 34.80 | 292,238 | +0.89(+2.63%) |
Apr 08, 2009 | 33.37 | 34.17 | 33.37 | 33.91 | 86,390 | +0.75(+2.27%) |
Apr 07, 2009 | 33.77 | 33.77 | 32.93 | 33.15 | 89,943 | -0.68(-2.02%) |
Apr 06, 2009 | 34.17 | 34.17 | 33.31 | 33.84 | 231,513 | -0.59(-1.71%) |
Apr 03, 2009 | 33.94 | 34.42 | 33.76 | 34.42 | 77,548 | +0.48(+1.41%) |
Apr 02, 2009 | 33.43 | 34.55 | 33.34 | 33.95 | 389,607 | +1.11(+3.37%) |