Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 39.86 | 39.86 | 38.67 | 38.83 | 3,607,989 | -1.00(-2.51%) |
Jun 29, 2009 | 40.07 | 40.27 | 39.05 | 39.83 | 2,822,030 | -0.09(-0.21%) |
Jun 26, 2009 | 39.84 | 40.06 | 39.17 | 39.91 | 4,503,621 | +0.11(+0.29%) |
Jun 25, 2009 | 38.83 | 39.82 | 38.68 | 39.80 | 4,566,187 | +1.45(+3.77%) |
Jun 24, 2009 | 37.73 | 38.63 | 37.47 | 38.35 | 5,956,554 | +0.94(+2.52%) |
Jun 23, 2009 | 38.20 | 38.59 | 37.27 | 37.41 | 3,954,603 | -0.53(-1.41%) |
Jun 22, 2009 | 39.07 | 39.31 | 37.94 | 37.94 | 3,648,901 | -1.46(-3.70%) |
Jun 19, 2009 | 39.14 | 39.78 | 38.95 | 39.40 | 4,610,265 | +0.27(+0.68%) |
Jun 18, 2009 | 38.95 | 39.47 | 38.81 | 39.13 | 3,419,434 | +0.17(+0.44%) |
Jun 17, 2009 | 38.31 | 39.30 | 37.95 | 38.96 | 4,851,573 | +0.68(+1.77%) |
Jun 16, 2009 | 38.69 | 39.24 | 37.93 | 38.28 | 5,947,753 | -0.21(-0.54%) |
Jun 15, 2009 | 39.49 | 39.62 | 38.31 | 38.49 | 4,808,281 | -1.30(-3.28%) |
Jun 12, 2009 | 39.56 | 40.01 | 39.32 | 39.80 | 3,234,058 | -0.08(-0.19%) |
Jun 11, 2009 | 39.75 | 40.45 | 39.75 | 39.87 | 5,260,634 | +0.16(+0.41%) |
Jun 10, 2009 | 38.87 | 39.71 | 38.72 | 39.71 | 6,314,223 | +0.87(+2.23%) |
Jun 09, 2009 | 38.03 | 39.09 | 37.83 | 38.85 | 5,070,568 | +1.08(+2.85%) |
Jun 08, 2009 | 37.20 | 38.10 | 37.07 | 37.77 | 4,284,210 | -0.31(-0.83%) |
Jun 05, 2009 | 37.63 | 38.52 | 37.48 | 38.08 | 4,585,569 | +0.62(+1.65%) |
Jun 04, 2009 | 37.60 | 37.67 | 36.72 | 37.47 | 5,470,186 | +0.01(+0.03%) |
Jun 03, 2009 | 37.86 | 38.08 | 36.98 | 37.46 | 6,433,943 | -0.71(-1.87%) |
Jun 02, 2009 | 37.97 | 38.43 | 37.57 | 38.17 | 6,399,877 | +0.22(+0.58%) |
Jun 01, 2009 | 37.45 | 38.27 | 37.21 | 37.95 | 5,847,913 | +0.90(+2.42%) |
May 29, 2009 | 36.60 | 37.24 | 36.15 | 37.06 | 5,687,403 | +0.50(+1.35%) |
May 28, 2009 | 36.47 | 36.67 | 35.67 | 36.56 | 4,171,453 | +0.40(+1.11%) |
May 27, 2009 | 36.25 | 36.98 | 35.81 | 36.16 | 6,082,922 | -0.04(-0.11%) |
May 26, 2009 | 35.24 | 36.42 | 34.54 | 36.20 | 7,552,290 | +1.67(+4.83%) |
May 22, 2009 | 33.65 | 34.94 | 33.62 | 34.53 | 4,908,524 | +0.90(+2.66%) |
May 21, 2009 | 33.91 | 34.10 | 33.44 | 33.64 | 3,672,585 | -0.54(-1.59%) |
May 20, 2009 | 34.42 | 34.59 | 33.86 | 34.18 | 5,783,451 | -0.06(-0.17%) |
May 19, 2009 | 33.60 | 34.33 | 33.43 | 34.24 | 3,181,231 | +0.46(+1.35%) |
May 18, 2009 | 33.36 | 33.93 | 32.98 | 33.78 | 3,586,582 | +0.31(+0.94%) |
May 15, 2009 | 33.60 | 33.88 | 33.13 | 33.47 | 3,403,292 | -0.48(-1.40%) |
May 14, 2009 | 34.23 | 34.59 | 33.60 | 33.94 | 3,575,873 | -0.30(-0.89%) |
May 13, 2009 | 34.77 | 34.87 | 34.07 | 34.25 | 4,383,695 | -0.94(-2.68%) |
May 12, 2009 | 34.98 | 35.23 | 34.49 | 35.19 | 3,655,524 | +0.50(+1.43%) |
May 11, 2009 | 34.48 | 34.99 | 34.27 | 34.69 | 3,167,527 | -0.25(-0.71%) |
May 08, 2009 | 35.15 | 35.61 | 34.67 | 34.94 | 4,958,314 | +0.14(+0.41%) |
May 07, 2009 | 34.27 | 34.92 | 33.78 | 34.80 | 5,814,460 | +0.91(+2.70%) |
May 06, 2009 | 34.96 | 35.24 | 33.64 | 33.88 | 5,392,961 | -0.94(-2.71%) |
May 05, 2009 | 35.06 | 35.59 | 34.48 | 34.83 | 4,812,104 | -0.41(-1.16%) |
May 04, 2009 | 35.34 | 35.38 | 35.09 | 35.24 | 7,344,534 | +0.43(+1.23%) |
May 01, 2009 | 33.36 | 35.37 | 32.96 | 34.81 | 8,916,877 | +1.40(+4.19%) |
Apr 30, 2009 | 32.73 | 34.44 | 32.35 | 33.41 | 8,351,238 | +1.08(+3.33%) |
Apr 29, 2009 | 32.40 | 32.59 | 31.61 | 32.33 | 8,182,046 | +0.17(+0.53%) |
Apr 28, 2009 | 30.85 | 32.41 | 30.73 | 32.16 | 8,682,972 | +0.93(+2.99%) |
Apr 27, 2009 | 31.33 | 31.71 | 30.95 | 31.23 | 8,565,023 | -0.34(-1.09%) |
Apr 24, 2009 | 31.03 | 32.63 | 30.64 | 31.57 | 12,171,246 | +0.72(+2.35%) |
Apr 23, 2009 | 30.71 | 31.41 | 29.36 | 30.85 | 34,241,824 | -2.67(-7.96%) |
Apr 22, 2009 | 33.98 | 34.28 | 33.17 | 33.51 | 5,585,548 | -0.60(-1.76%) |
Apr 21, 2009 | 34.53 | 34.95 | 33.67 | 34.11 | 4,529,992 | -0.70(-2.00%) |
Apr 20, 2009 | 35.35 | 35.63 | 34.63 | 34.81 | 3,222,948 | -1.07(-2.97%) |
Apr 17, 2009 | 35.66 | 36.05 | 35.09 | 35.87 | 3,579,967 | +0.49(+1.37%) |
Apr 16, 2009 | 34.63 | 35.69 | 34.55 | 35.39 | 3,379,122 | +0.72(+2.09%) |
Apr 15, 2009 | 34.55 | 34.68 | 34.02 | 34.67 | 3,999,137 | +0.01(+0.03%) |
Apr 14, 2009 | 35.09 | 35.35 | 34.52 | 34.66 | 3,250,530 | -0.73(-2.07%) |
Apr 13, 2009 | 34.99 | 35.59 | 34.77 | 35.39 | 2,691,429 | +0.02(+0.05%) |
Apr 09, 2009 | 34.32 | 35.40 | 34.32 | 35.37 | 3,408,750 | +1.16(+3.40%) |
Apr 08, 2009 | 34.08 | 34.51 | 33.62 | 34.21 | 2,157,602 | +0.31(+0.93%) |
Apr 07, 2009 | 34.10 | 34.58 | 33.66 | 33.89 | 2,331,333 | -0.66(-1.90%) |
Apr 06, 2009 | 33.60 | 34.75 | 33.60 | 34.55 | 3,386,954 | +0.71(+2.11%) |
Apr 03, 2009 | 34.10 | 34.48 | 33.67 | 33.84 | 4,332,429 | -0.30(-0.89%) |
Apr 02, 2009 | 33.20 | 34.54 | 32.47 | 34.14 | 6,439,534 | +1.40(+4.28%) |