Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 40.70 | 40.84 | 39.58 | 39.89 | 2,719,242 | -1.36(-3.30%) |
Jun 29, 2009 | 40.79 | 41.57 | 40.48 | 41.25 | 3,908,371 | +0.85(+2.10%) |
Jun 26, 2009 | 40.04 | 41.21 | 40.04 | 40.40 | 3,335,548 | -0.99(-2.39%) |
Jun 25, 2009 | 40.37 | 41.46 | 40.27 | 41.39 | 3,147,661 | +0.35(+0.85%) |
Jun 24, 2009 | 41.67 | 41.96 | 40.63 | 41.04 | 4,918,934 | +0.30(+0.74%) |
Jun 23, 2009 | 39.29 | 40.93 | 38.95 | 40.74 | 5,614,018 | +1.85(+4.76%) |
Jun 22, 2009 | 40.48 | 40.55 | 38.86 | 38.89 | 4,231,407 | -2.50(-6.04%) |
Jun 19, 2009 | 41.87 | 42.40 | 41.16 | 41.39 | 2,831,441 | +0.10(+0.24%) |
Jun 18, 2009 | 42.74 | 43.02 | 40.92 | 41.29 | 7,411,981 | -1.50(-3.51%) |
Jun 17, 2009 | 44.82 | 44.99 | 42.10 | 42.79 | 8,874,775 | -3.44(-7.44%) |
Jun 16, 2009 | 48.60 | 48.96 | 46.09 | 46.23 | 4,406,704 | -1.97(-4.09%) |
Jun 15, 2009 | 48.91 | 49.30 | 47.74 | 48.20 | 2,755,005 | -1.94(-3.87%) |
Jun 12, 2009 | 49.59 | 50.50 | 48.82 | 50.14 | 3,186,525 | -0.34(-0.67%) |
Jun 11, 2009 | 49.50 | 51.16 | 49.32 | 50.48 | 4,321,394 | +1.37(+2.79%) |
Jun 10, 2009 | 48.82 | 49.81 | 47.93 | 49.11 | 4,246,899 | +1.14(+2.38%) |
Jun 09, 2009 | 46.47 | 48.35 | 46.43 | 47.97 | 3,584,189 | +2.03(+4.42%) |
Jun 08, 2009 | 45.84 | 46.19 | 45.14 | 45.94 | 2,535,553 | -0.46(-0.99%) |
Jun 05, 2009 | 47.36 | 47.49 | 45.64 | 46.40 | 2,899,499 | -0.46(-0.98%) |
Jun 04, 2009 | 45.81 | 47.33 | 45.75 | 46.86 | 3,510,468 | +1.45(+3.19%) |
Jun 03, 2009 | 48.37 | 48.37 | 44.95 | 45.41 | 7,005,735 | -3.60(-7.35%) |
Jun 02, 2009 | 49.86 | 50.27 | 48.91 | 49.01 | 2,896,920 | -0.69(-1.39%) |