Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 43.36 | 43.75 | 42.11 | 42.53 | 2,429,938 | -1.12(-2.57%) |
Jun 29, 2009 | 43.59 | 43.94 | 42.78 | 43.65 | 1,898,053 | +0.00(+0.00%) |
Jun 26, 2009 | 42.79 | 43.91 | 41.80 | 43.65 | 2,420,054 | +0.58(+1.34%) |
Jun 25, 2009 | 42.26 | 43.18 | 42.23 | 43.07 | 2,050,868 | -0.03(-0.07%) |
Jun 24, 2009 | 42.13 | 43.90 | 42.01 | 43.10 | 2,547,425 | +1.38(+3.32%) |
Jun 23, 2009 | 40.89 | 41.90 | 40.65 | 41.72 | 1,935,402 | +0.83(+2.02%) |
Jun 22, 2009 | 42.08 | 42.65 | 40.87 | 40.89 | 2,251,506 | -2.08(-4.83%) |
Jun 19, 2009 | 42.88 | 44.01 | 42.77 | 42.97 | 2,034,999 | +0.20(+0.48%) |
Jun 18, 2009 | 42.35 | 43.69 | 41.80 | 42.76 | 2,695,573 | +0.56(+1.32%) |
Jun 17, 2009 | 43.34 | 43.34 | 41.44 | 42.21 | 3,730,153 | -1.59(-3.63%) |
Jun 16, 2009 | 45.09 | 45.48 | 43.57 | 43.79 | 2,078,846 | -1.85(-4.04%) |
Jun 15, 2009 | 45.91 | 46.27 | 44.28 | 45.64 | 2,179,816 | -1.23(-2.63%) |
Jun 12, 2009 | 46.75 | 47.78 | 46.17 | 46.87 | 1,735,120 | -0.19(-0.40%) |
Jun 11, 2009 | 46.87 | 47.35 | 46.41 | 47.06 | 1,818,107 | +0.26(+0.56%) |
Jun 10, 2009 | 46.29 | 47.30 | 46.13 | 46.80 | 2,200,564 | +0.63(+1.36%) |
Jun 09, 2009 | 45.09 | 46.63 | 45.00 | 46.17 | 2,148,893 | +1.59(+3.56%) |
Jun 08, 2009 | 44.30 | 44.87 | 43.66 | 44.59 | 1,740,315 | -0.76(-1.68%) |
Jun 05, 2009 | 46.61 | 46.80 | 44.82 | 45.35 | 2,155,853 | -0.81(-1.76%) |
Jun 04, 2009 | 45.36 | 46.41 | 44.18 | 46.16 | 2,169,911 | +0.90(+2.00%) |
Jun 03, 2009 | 47.71 | 47.71 | 44.62 | 45.26 | 3,022,169 | -2.67(-5.57%) |
Jun 02, 2009 | 46.51 | 49.18 | 46.24 | 47.92 | 3,802,192 | +1.67(+3.62%) |
Jun 01, 2009 | 44.95 | 46.90 | 44.95 | 46.25 | 3,378,799 | +1.59(+3.56%) |
May 29, 2009 | 43.55 | 44.67 | 43.41 | 44.66 | 2,016,568 | +1.45(+3.37%) |
May 28, 2009 | 43.26 | 43.77 | 42.72 | 43.21 | 2,309,845 | +0.10(+0.23%) |
May 27, 2009 | 43.63 | 43.65 | 42.75 | 43.11 | 2,914,995 | -0.47(-1.07%) |
May 26, 2009 | 43.50 | 44.02 | 42.74 | 43.58 | 2,871,466 | -0.44(-1.01%) |
May 22, 2009 | 42.38 | 44.92 | 42.28 | 44.02 | 3,735,871 | +2.12(+5.07%) |
May 21, 2009 | 42.09 | 42.37 | 41.00 | 41.90 | 2,668,303 | -0.73(-1.72%) |
May 20, 2009 | 41.71 | 43.34 | 41.52 | 42.63 | 4,462,087 | +1.19(+2.86%) |
May 19, 2009 | 40.75 | 41.74 | 40.52 | 41.44 | 2,200,052 | +0.69(+1.70%) |
May 18, 2009 | 39.59 | 40.84 | 39.26 | 40.75 | 2,498,929 | +1.49(+3.79%) |
May 15, 2009 | 39.44 | 40.39 | 38.80 | 39.26 | 2,083,866 | -0.45(-1.14%) |
May 14, 2009 | 39.14 | 39.89 | 38.42 | 39.71 | 2,278,631 | +0.61(+1.57%) |
May 13, 2009 | 39.81 | 40.21 | 38.98 | 39.10 | 3,422,596 | -0.92(-2.29%) |
May 12, 2009 | 38.85 | 40.76 | 38.58 | 40.02 | 3,999,252 | +1.54(+4.00%) |
May 11, 2009 | 38.83 | 39.04 | 38.12 | 38.48 | 2,953,170 | -0.60(-1.54%) |
May 08, 2009 | 36.77 | 39.42 | 36.77 | 39.08 | 3,800,245 | +2.56(+7.00%) |
May 07, 2009 | 35.90 | 37.19 | 35.90 | 36.52 | 3,115,537 | +0.73(+2.03%) |
May 06, 2009 | 35.07 | 36.13 | 35.07 | 35.80 | 2,593,492 | +0.92(+2.65%) |
May 05, 2009 | 35.57 | 35.97 | 34.31 | 34.87 | 2,727,808 | -0.82(-2.29%) |
May 04, 2009 | 35.47 | 35.78 | 35.42 | 35.69 | 3,358,751 | +1.21(+3.52%) |
May 01, 2009 | 33.88 | 34.77 | 33.51 | 34.48 | 3,179,804 | +0.59(+1.73%) |
Apr 30, 2009 | 33.66 | 34.52 | 33.38 | 33.89 | 4,635,335 | +0.42(+1.24%) |
Apr 29, 2009 | 33.00 | 33.78 | 32.91 | 33.47 | 3,427,834 | +0.59(+1.80%) |
Apr 28, 2009 | 32.78 | 33.13 | 32.34 | 32.88 | 2,863,222 | -0.11(-0.32%) |
Apr 27, 2009 | 33.28 | 33.29 | 32.61 | 32.99 | 3,501,101 | -0.95(-2.81%) |
Apr 24, 2009 | 33.47 | 34.32 | 33.11 | 33.94 | 5,404,330 | +0.44(+1.31%) |
Apr 23, 2009 | 35.51 | 35.70 | 32.94 | 33.50 | 12,440,864 | -4.97(-12.92%) |
Apr 22, 2009 | 37.57 | 39.26 | 37.57 | 38.47 | 3,229,010 | +0.45(+1.19%) |
Apr 21, 2009 | 37.80 | 38.47 | 37.47 | 38.02 | 3,237,446 | -0.15(-0.39%) |
Apr 20, 2009 | 39.77 | 40.15 | 37.91 | 38.17 | 1,941,953 | -2.30(-5.69%) |
Apr 17, 2009 | 41.00 | 41.22 | 40.19 | 40.47 | 1,669,027 | -0.21(-0.52%) |
Apr 16, 2009 | 39.59 | 40.99 | 39.16 | 40.68 | 2,224,595 | +1.21(+3.06%) |
Apr 15, 2009 | 39.19 | 40.41 | 39.01 | 39.47 | 2,355,251 | -0.06(-0.16%) |
Apr 14, 2009 | 40.24 | 41.37 | 39.12 | 39.54 | 2,814,153 | -0.85(-2.11%) |
Apr 13, 2009 | 40.44 | 40.96 | 39.90 | 40.39 | 2,432,407 | +0.07(+0.18%) |
Apr 09, 2009 | 40.75 | 41.03 | 39.46 | 40.32 | 2,052,479 | +0.88(+2.24%) |
Apr 08, 2009 | 39.55 | 40.04 | 39.03 | 39.44 | 3,071,015 | +0.06(+0.14%) |
Apr 07, 2009 | 39.85 | 40.96 | 39.16 | 39.38 | 2,518,776 | -1.64(-3.99%) |
Apr 06, 2009 | 41.52 | 41.85 | 40.05 | 41.02 | 2,780,320 | -0.64(-1.54%) |
Apr 03, 2009 | 41.24 | 41.89 | 41.04 | 41.66 | 1,793,830 | +0.58(+1.41%) |
Apr 02, 2009 | 41.73 | 42.28 | 40.89 | 41.08 | 2,184,744 | +0.18(+0.45%) |