Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 28.90 | 29.14 | 28.47 | 28.98 | 7,678,711 | +0.02(+0.07%) |
Jun 29, 2009 | 28.98 | 29.19 | 28.76 | 28.96 | 8,240,079 | +0.09(+0.32%) |
Jun 26, 2009 | 28.77 | 28.96 | 28.46 | 28.86 | 7,488,989 | -0.02(-0.07%) |
Jun 25, 2009 | 28.75 | 29.12 | 28.55 | 28.89 | 7,082,224 | +0.11(+0.37%) |
Jun 24, 2009 | 29.15 | 29.19 | 28.57 | 28.78 | 6,428,939 | -0.17(-0.59%) |
Jun 23, 2009 | 28.99 | 29.41 | 28.60 | 28.95 | 6,441,011 | -0.04(-0.15%) |
Jun 22, 2009 | 29.48 | 29.94 | 28.96 | 28.99 | 8,818,767 | -0.72(-2.42%) |
Jun 19, 2009 | 30.33 | 30.40 | 29.58 | 29.71 | 9,320,917 | -0.32(-1.06%) |
Jun 18, 2009 | 29.92 | 30.28 | 29.70 | 30.03 | 6,920,497 | +0.01(+0.05%) |
Jun 17, 2009 | 29.92 | 30.61 | 29.82 | 30.02 | 6,745,208 | +0.10(+0.33%) |
Jun 16, 2009 | 30.05 | 30.34 | 29.74 | 29.92 | 6,466,120 | -0.13(-0.45%) |
Jun 15, 2009 | 30.35 | 30.49 | 29.78 | 30.05 | 6,701,753 | -0.45(-1.48%) |
Jun 12, 2009 | 30.70 | 30.79 | 30.26 | 30.50 | 5,196,115 | -0.26(-0.85%) |
Jun 11, 2009 | 30.94 | 31.31 | 30.70 | 30.76 | 6,527,400 | -0.14(-0.46%) |
Jun 10, 2009 | 31.19 | 31.24 | 30.40 | 30.90 | 7,061,930 | -0.19(-0.61%) |
Jun 09, 2009 | 31.01 | 31.23 | 30.69 | 31.10 | 7,003,501 | +0.08(+0.27%) |
Jun 08, 2009 | 30.68 | 31.10 | 30.47 | 31.01 | 11,223,812 | +0.12(+0.39%) |
Jun 05, 2009 | 31.16 | 31.85 | 29.99 | 30.89 | 39,401,392 | +0.09(+0.30%) |
Jun 04, 2009 | 30.35 | 30.86 | 29.82 | 30.80 | 10,416,714 | +0.65(+2.15%) |
Jun 03, 2009 | 30.37 | 30.66 | 29.83 | 30.15 | 9,293,488 | -0.20(-0.65%) |
Jun 02, 2009 | 29.85 | 30.82 | 29.73 | 30.35 | 10,575,101 | +0.76(+2.55%) |
Jun 01, 2009 | 29.54 | 30.08 | 29.17 | 29.59 | 13,562,073 | +0.88(+3.07%) |
May 29, 2009 | 27.75 | 28.72 | 27.44 | 28.71 | 8,455,701 | +0.85(+3.07%) |
May 28, 2009 | 27.77 | 28.04 | 27.21 | 27.85 | 7,584,288 | +0.37(+1.36%) |
May 27, 2009 | 29.20 | 29.20 | 27.48 | 27.48 | 11,638,663 | -1.76(-6.01%) |
May 26, 2009 | 28.09 | 29.24 | 27.98 | 29.24 | 9,123,572 | +0.81(+2.86%) |
May 22, 2009 | 28.19 | 28.78 | 27.81 | 28.43 | 6,731,274 | +0.40(+1.41%) |
May 21, 2009 | 27.06 | 28.07 | 27.01 | 28.03 | 7,737,456 | +0.51(+1.85%) |
May 20, 2009 | 28.14 | 28.26 | 27.42 | 27.52 | 8,964,711 | -0.20(-0.74%) |
May 19, 2009 | 28.42 | 28.49 | 27.68 | 27.73 | 9,069,947 | -0.94(-3.28%) |
May 18, 2009 | 28.33 | 28.79 | 27.56 | 28.67 | 11,346,409 | +0.59(+2.11%) |
May 15, 2009 | 28.20 | 28.27 | 27.46 | 28.07 | 9,862,384 | -0.13(-0.48%) |
May 14, 2009 | 27.40 | 28.24 | 27.01 | 28.21 | 9,369,095 | +0.72(+2.62%) |
May 13, 2009 | 26.90 | 28.05 | 26.80 | 27.49 | 12,539,825 | +0.12(+0.44%) |
May 12, 2009 | 26.61 | 27.88 | 26.53 | 27.37 | 13,040,305 | +0.90(+3.39%) |
May 11, 2009 | 26.92 | 27.04 | 26.44 | 26.47 | 11,456,164 | -0.94(-3.43%) |
May 08, 2009 | 26.80 | 27.60 | 26.28 | 27.41 | 17,656,726 | -0.56(-2.02%) |
May 07, 2009 | 27.57 | 28.02 | 26.38 | 27.97 | 20,822,408 | +0.66(+2.40%) |
May 06, 2009 | 28.41 | 28.41 | 27.13 | 27.32 | 19,285,694 | -0.85(-3.03%) |
May 05, 2009 | 29.65 | 29.79 | 28.12 | 28.17 | 11,103,771 | -1.57(-5.27%) |
May 04, 2009 | 29.15 | 29.97 | 28.74 | 29.74 | 16,075,421 | +0.64(+2.21%) |
May 01, 2009 | 28.78 | 29.34 | 28.15 | 29.10 | 7,741,768 | +0.05(+0.17%) |
Apr 30, 2009 | 30.01 | 30.02 | 28.32 | 29.05 | 13,550,079 | -1.00(-3.34%) |
Apr 29, 2009 | 29.05 | 30.14 | 29.00 | 30.05 | 9,669,862 | +1.16(+4.01%) |
Apr 28, 2009 | 28.16 | 29.37 | 27.96 | 28.89 | 6,870,549 | +0.42(+1.46%) |
Apr 27, 2009 | 27.71 | 29.04 | 27.54 | 28.48 | 9,903,658 | +0.59(+2.10%) |
Apr 24, 2009 | 28.48 | 28.65 | 27.48 | 27.89 | 13,726,411 | -0.50(-1.77%) |
Apr 23, 2009 | 28.72 | 28.78 | 27.64 | 28.39 | 9,421,489 | +0.20(+0.70%) |
Apr 22, 2009 | 29.21 | 29.61 | 28.18 | 28.19 | 12,104,941 | -1.99(-6.60%) |
Apr 21, 2009 | 28.45 | 30.18 | 28.35 | 30.18 | 10,359,353 | +1.68(+5.90%) |
Apr 20, 2009 | 29.33 | 30.36 | 28.47 | 28.50 | 10,224,815 | -1.53(-5.08%) |
Apr 17, 2009 | 30.37 | 30.84 | 29.58 | 30.03 | 10,425,536 | -0.47(-1.53%) |
Apr 16, 2009 | 31.05 | 31.05 | 29.66 | 30.50 | 8,576,431 | -0.32(-1.03%) |
Apr 15, 2009 | 29.00 | 30.88 | 28.33 | 30.81 | 9,337,093 | +1.62(+5.56%) |
Apr 14, 2009 | 30.33 | 30.69 | 29.05 | 29.19 | 11,135,786 | -1.74(-5.62%) |
Apr 13, 2009 | 29.68 | 31.04 | 29.68 | 30.93 | 8,631,682 | +0.68(+2.24%) |
Apr 09, 2009 | 30.68 | 31.02 | 28.77 | 30.25 | 17,731,360 | +0.49(+1.66%) |
Apr 08, 2009 | 29.56 | 30.26 | 29.22 | 29.75 | 8,723,718 | +0.51(+1.74%) |
Apr 07, 2009 | 29.22 | 30.11 | 29.14 | 29.25 | 8,499,698 | -0.51(-1.71%) |
Apr 06, 2009 | 29.66 | 29.98 | 29.34 | 29.75 | 7,161,648 | -0.33(-1.10%) |
Apr 03, 2009 | 29.34 | 30.11 | 29.07 | 30.09 | 10,371,228 | +0.45(+1.52%) |
Apr 02, 2009 | 30.51 | 30.97 | 29.06 | 29.63 | 15,480,642 | -0.12(-0.40%) |