Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 30.89 | 30.95 | 30.29 | 30.49 | 3,872,612 | -0.46(-1.48%) |
Jun 29, 2009 | 30.52 | 30.95 | 30.25 | 30.95 | 3,727,736 | +0.51(+1.66%) |
Jun 26, 2009 | 30.65 | 30.79 | 30.09 | 30.44 | 9,154,071 | -0.23(-0.76%) |
Jun 25, 2009 | 29.98 | 30.70 | 29.98 | 30.67 | 5,293,246 | +0.57(+1.89%) |
Jun 24, 2009 | 29.89 | 30.19 | 29.81 | 30.10 | 5,326,302 | +0.38(+1.27%) |
Jun 23, 2009 | 29.81 | 29.96 | 29.65 | 29.73 | 4,201,231 | +0.03(+0.12%) |
Jun 22, 2009 | 29.32 | 29.89 | 29.32 | 29.69 | 4,692,527 | +0.23(+0.77%) |
Jun 19, 2009 | 29.99 | 29.99 | 29.41 | 29.46 | 5,694,529 | -0.38(-1.29%) |
Jun 18, 2009 | 29.74 | 30.01 | 29.74 | 29.85 | 4,132,691 | +0.21(+0.71%) |
Jun 17, 2009 | 29.66 | 30.01 | 29.55 | 29.64 | 5,399,515 | +0.06(+0.22%) |
Jun 16, 2009 | 29.96 | 29.96 | 29.52 | 29.57 | 5,133,913 | -0.33(-1.09%) |
Jun 15, 2009 | 29.95 | 30.21 | 29.66 | 29.90 | 4,905,155 | -0.76(-2.48%) |
Jun 12, 2009 | 30.33 | 30.79 | 30.33 | 30.66 | 2,545,707 | +0.18(+0.59%) |
Jun 11, 2009 | 30.53 | 30.80 | 30.45 | 30.48 | 3,295,284 | -0.04(-0.13%) |
Jun 10, 2009 | 30.80 | 30.89 | 30.23 | 30.52 | 3,565,686 | -0.05(-0.17%) |
Jun 09, 2009 | 30.84 | 30.87 | 30.44 | 30.58 | 3,948,124 | -0.12(-0.38%) |
Jun 08, 2009 | 30.58 | 30.92 | 30.47 | 30.69 | 5,334,958 | +0.22(+0.71%) |
Jun 05, 2009 | 30.80 | 30.87 | 30.31 | 30.48 | 3,439,166 | -0.14(-0.46%) |
Jun 04, 2009 | 30.82 | 30.90 | 30.45 | 30.62 | 3,266,609 | -0.20(-0.64%) |
Jun 03, 2009 | 30.89 | 31.16 | 30.60 | 30.81 | 3,794,727 | -0.52(-1.67%) |
Jun 02, 2009 | 31.13 | 31.58 | 30.89 | 31.34 | 5,222,978 | +0.24(+0.77%) |
Jun 01, 2009 | 30.42 | 31.17 | 30.22 | 31.10 | 4,999,816 | +0.92(+3.06%) |
May 29, 2009 | 30.05 | 30.17 | 29.64 | 30.17 | 4,067,022 | +0.19(+0.64%) |
May 28, 2009 | 29.71 | 30.05 | 29.50 | 29.98 | 3,768,634 | +0.25(+0.84%) |
May 27, 2009 | 30.57 | 30.64 | 29.64 | 29.73 | 3,936,821 | -0.84(-2.74%) |
May 26, 2009 | 29.71 | 30.57 | 29.59 | 30.57 | 4,587,769 | +0.83(+2.78%) |
May 22, 2009 | 29.56 | 30.03 | 29.53 | 29.74 | 2,900,341 | +0.21(+0.71%) |
May 21, 2009 | 29.65 | 29.82 | 29.28 | 29.53 | 3,758,008 | -0.35(-1.17%) |
May 20, 2009 | 29.94 | 30.23 | 29.82 | 29.88 | 3,389,042 | +0.12(+0.39%) |
May 19, 2009 | 30.21 | 30.26 | 29.73 | 29.77 | 5,755,269 | -0.49(-1.63%) |
May 18, 2009 | 29.59 | 30.27 | 29.45 | 30.26 | 4,382,529 | +0.90(+3.07%) |
May 15, 2009 | 29.38 | 29.66 | 29.27 | 29.36 | 5,055,961 | -0.03(-0.10%) |
May 14, 2009 | 30.03 | 30.10 | 29.37 | 29.39 | 4,402,417 | -0.58(-1.92%) |
May 13, 2009 | 30.01 | 30.24 | 29.82 | 29.96 | 3,884,291 | -0.22(-0.71%) |
May 12, 2009 | 30.17 | 30.27 | 29.83 | 30.18 | 3,876,022 | +0.15(+0.48%) |
May 11, 2009 | 30.00 | 30.24 | 29.81 | 30.03 | 4,211,106 | -0.17(-0.58%) |
May 08, 2009 | 30.30 | 30.46 | 29.98 | 30.21 | 4,984,659 | +0.21(+0.68%) |
May 07, 2009 | 29.83 | 30.12 | 29.61 | 30.00 | 6,313,428 | +0.36(+1.21%) |
May 06, 2009 | 29.28 | 29.74 | 29.00 | 29.64 | 5,105,956 | +0.62(+2.12%) |
May 05, 2009 | 29.17 | 29.28 | 28.93 | 29.03 | 3,042,916 | -0.24(-0.81%) |
May 04, 2009 | 29.19 | 29.27 | 29.10 | 29.27 | 4,125,418 | +0.34(+1.17%) |
May 01, 2009 | 28.63 | 28.95 | 28.50 | 28.93 | 3,546,141 | +0.35(+1.24%) |
Apr 30, 2009 | 29.14 | 29.32 | 28.44 | 28.57 | 5,323,511 | -0.27(-0.95%) |
Apr 29, 2009 | 29.24 | 29.29 | 28.68 | 28.85 | 4,014,381 | -0.13(-0.46%) |
Apr 28, 2009 | 28.60 | 29.27 | 28.60 | 28.98 | 3,615,485 | +0.14(+0.48%) |
Apr 27, 2009 | 28.82 | 28.99 | 28.55 | 28.84 | 5,441,013 | +0.17(+0.59%) |
Apr 24, 2009 | 28.78 | 28.84 | 28.26 | 28.67 | 5,027,410 | -0.03(-0.12%) |
Apr 23, 2009 | 28.87 | 29.00 | 28.29 | 28.71 | 5,943,079 | -0.24(-0.82%) |
Apr 22, 2009 | 28.95 | 29.30 | 28.50 | 28.95 | 5,206,032 | -0.01(-0.04%) |
Apr 21, 2009 | 28.95 | 29.49 | 28.76 | 28.96 | 3,914,471 | -0.07(-0.24%) |
Apr 20, 2009 | 28.95 | 29.51 | 28.87 | 29.03 | 5,333,969 | -0.19(-0.64%) |
Apr 17, 2009 | 29.08 | 29.39 | 28.73 | 29.21 | 5,605,974 | +0.27(+0.92%) |
Apr 16, 2009 | 28.71 | 29.04 | 28.35 | 28.95 | 3,218,833 | +0.38(+1.32%) |
Apr 15, 2009 | 28.01 | 28.63 | 27.91 | 28.57 | 3,453,145 | +0.49(+1.74%) |
Apr 14, 2009 | 27.90 | 28.28 | 27.77 | 28.08 | 4,148,266 | -0.01(-0.02%) |
Apr 13, 2009 | 27.87 | 28.23 | 27.63 | 28.09 | 4,542,713 | +0.06(+0.21%) |
Apr 09, 2009 | 27.89 | 28.22 | 27.64 | 28.03 | 4,641,503 | +0.28(+1.01%) |
Apr 08, 2009 | 27.95 | 28.09 | 27.47 | 27.75 | 5,171,633 | -0.15(-0.54%) |
Apr 07, 2009 | 28.13 | 28.45 | 27.87 | 27.90 | 4,899,638 | -0.59(-2.06%) |
Apr 06, 2009 | 28.31 | 28.65 | 28.17 | 28.49 | 4,346,810 | -0.01(-0.02%) |
Apr 03, 2009 | 28.70 | 28.80 | 28.17 | 28.49 | 4,369,486 | -0.15(-0.53%) |
Apr 02, 2009 | 28.07 | 28.91 | 27.66 | 28.64 | 6,686,498 | +1.13(+4.10%) |