Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 55.15 | 55.15 | 54.30 | 54.81 | 2,124,196 | -0.31(-0.56%) |
Jun 29, 2009 | 54.72 | 55.29 | 53.81 | 55.11 | 1,404,119 | +0.59(+1.09%) |
Jun 26, 2009 | 54.48 | 54.75 | 54.05 | 54.52 | 1,635,624 | +0.02(+0.04%) |
Jun 25, 2009 | 53.87 | 54.68 | 53.82 | 54.50 | 2,339,320 | +1.85(+3.52%) |
Jun 24, 2009 | 52.65 | 53.18 | 52.27 | 52.65 | 1,367,848 | +0.19(+0.37%) |
Jun 23, 2009 | 52.72 | 53.10 | 52.23 | 52.46 | 1,305,868 | +0.02(+0.03%) |
Jun 22, 2009 | 52.60 | 52.93 | 52.12 | 52.44 | 1,597,629 | -0.71(-1.33%) |
Jun 19, 2009 | 53.31 | 54.04 | 51.84 | 53.15 | 2,370,057 | -0.12(-0.23%) |
Jun 18, 2009 | 52.29 | 53.63 | 52.15 | 53.27 | 1,530,537 | +0.95(+1.82%) |
Jun 17, 2009 | 51.43 | 53.01 | 51.43 | 52.32 | 1,706,796 | +0.85(+1.66%) |
Jun 16, 2009 | 51.59 | 51.84 | 51.43 | 51.46 | 2,092,181 | -0.13(-0.25%) |
Jun 15, 2009 | 52.23 | 52.42 | 51.49 | 51.59 | 1,464,223 | -0.94(-1.78%) |
Jun 12, 2009 | 52.05 | 52.93 | 52.05 | 52.53 | 1,722,355 | +0.05(+0.10%) |
Jun 11, 2009 | 51.93 | 53.19 | 51.89 | 52.48 | 1,820,202 | +0.53(+1.02%) |
Jun 10, 2009 | 52.62 | 52.78 | 51.65 | 51.95 | 2,068,337 | -0.32(-0.62%) |
Jun 09, 2009 | 51.96 | 52.65 | 51.65 | 52.27 | 2,364,461 | +0.59(+1.15%) |
Jun 08, 2009 | 51.49 | 52.15 | 51.32 | 51.68 | 2,328,106 | -0.06(-0.12%) |
Jun 05, 2009 | 51.91 | 52.11 | 51.57 | 51.74 | 2,425,033 | -0.15(-0.30%) |
Jun 04, 2009 | 53.08 | 53.17 | 51.49 | 51.89 | 3,404,968 | -1.09(-2.06%) |
Jun 03, 2009 | 52.66 | 53.09 | 52.32 | 52.99 | 1,885,743 | +0.10(+0.19%) |
Jun 02, 2009 | 52.28 | 53.14 | 52.03 | 52.89 | 1,740,661 | +0.61(+1.18%) |
Jun 01, 2009 | 52.10 | 52.59 | 52.03 | 52.27 | 2,400,898 | +0.25(+0.49%) |
May 29, 2009 | 51.46 | 52.06 | 50.73 | 52.02 | 2,754,753 | +0.52(+1.01%) |
May 28, 2009 | 51.69 | 52.04 | 51.29 | 51.49 | 2,838,140 | -0.10(-0.19%) |
May 27, 2009 | 51.66 | 52.04 | 51.32 | 51.59 | 5,056,433 | +0.00(+0.00%) |
May 26, 2009 | 50.11 | 51.73 | 49.92 | 51.59 | 2,370,203 | +0.95(+1.87%) |
May 22, 2009 | 49.97 | 50.94 | 49.87 | 50.65 | 1,539,142 | +0.67(+1.34%) |
May 21, 2009 | 49.93 | 50.15 | 49.50 | 49.98 | 2,199,051 | -0.02(-0.05%) |
May 20, 2009 | 50.02 | 50.58 | 49.78 | 50.00 | 1,507,265 | +0.38(+0.76%) |
May 19, 2009 | 49.86 | 50.30 | 49.47 | 49.63 | 2,317,169 | -0.28(-0.55%) |
May 18, 2009 | 50.33 | 50.33 | 49.53 | 49.90 | 3,660,346 | -0.18(-0.35%) |
May 15, 2009 | 50.65 | 50.92 | 49.93 | 50.08 | 3,068,980 | -0.56(-1.11%) |
May 14, 2009 | 50.17 | 51.21 | 49.99 | 50.64 | 3,376,283 | +0.43(+0.86%) |
May 13, 2009 | 48.70 | 50.43 | 48.70 | 50.21 | 3,615,459 | +0.96(+1.95%) |
May 12, 2009 | 48.49 | 49.34 | 48.16 | 49.25 | 5,174,613 | +1.18(+2.46%) |
May 11, 2009 | 47.83 | 48.55 | 47.51 | 48.07 | 3,860,715 | -0.22(-0.45%) |
May 08, 2009 | 47.73 | 48.61 | 47.34 | 48.28 | 5,422,626 | +0.94(+1.98%) |
May 07, 2009 | 47.65 | 47.87 | 46.89 | 47.34 | 4,898,235 | +0.11(+0.23%) |
May 06, 2009 | 47.88 | 48.06 | 46.82 | 47.24 | 3,601,274 | -0.54(-1.13%) |
May 05, 2009 | 46.74 | 47.84 | 46.42 | 47.77 | 4,642,929 | +0.99(+2.12%) |
May 04, 2009 | 46.80 | 46.88 | 46.65 | 46.78 | 5,540,610 | -0.24(-0.51%) |
May 01, 2009 | 46.58 | 47.23 | 46.51 | 47.02 | 4,357,535 | +0.54(+1.16%) |
Apr 30, 2009 | 47.23 | 47.87 | 46.48 | 46.48 | 5,004,186 | -0.34(-0.72%) |
Apr 29, 2009 | 48.21 | 48.21 | 46.55 | 46.82 | 5,715,930 | -0.95(-1.99%) |
Apr 28, 2009 | 49.27 | 49.80 | 47.47 | 47.77 | 4,508,733 | -2.10(-4.21%) |
Apr 27, 2009 | 48.02 | 50.38 | 48.01 | 49.87 | 3,865,982 | +1.86(+3.87%) |
Apr 24, 2009 | 49.33 | 49.39 | 47.85 | 48.01 | 3,994,414 | -1.20(-2.44%) |
Apr 23, 2009 | 51.11 | 51.34 | 48.48 | 49.21 | 4,321,781 | -2.26(-4.39%) |
Apr 22, 2009 | 51.79 | 52.60 | 51.26 | 51.47 | 2,560,900 | -0.58(-1.11%) |
Apr 21, 2009 | 52.08 | 53.79 | 51.53 | 52.05 | 1,834,736 | -0.53(-1.01%) |
Apr 20, 2009 | 52.29 | 53.45 | 52.22 | 52.58 | 2,033,465 | +0.10(+0.19%) |
Apr 17, 2009 | 52.26 | 52.88 | 51.77 | 52.48 | 2,271,078 | +0.29(+0.56%) |
Apr 16, 2009 | 52.16 | 52.41 | 51.32 | 52.19 | 1,581,583 | +0.32(+0.62%) |
Apr 15, 2009 | 52.50 | 52.96 | 51.30 | 51.86 | 1,863,824 | -0.63(-1.20%) |
Apr 14, 2009 | 51.53 | 53.00 | 51.51 | 52.49 | 2,988,114 | +0.81(+1.56%) |
Apr 13, 2009 | 51.57 | 52.09 | 51.20 | 51.69 | 1,762,639 | +0.01(+0.01%) |
Apr 09, 2009 | 51.64 | 51.89 | 51.25 | 51.68 | 1,549,177 | +0.63(+1.23%) |
Apr 08, 2009 | 50.34 | 51.28 | 50.21 | 51.05 | 1,608,933 | +0.79(+1.58%) |
Apr 07, 2009 | 49.79 | 50.77 | 49.40 | 50.26 | 1,285,379 | -0.05(-0.11%) |
Apr 06, 2009 | 50.43 | 51.37 | 49.93 | 50.31 | 1,444,238 | -0.39(-0.77%) |
Apr 03, 2009 | 51.36 | 51.69 | 50.20 | 50.70 | 1,731,420 | -0.64(-1.24%) |
Apr 02, 2009 | 52.10 | 52.42 | 51.08 | 51.34 | 1,989,645 | +0.31(+0.60%) |