Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 47.34 | 47.40 | 46.37 | 46.52 | 273,122 | -0.29(-0.62%) |
Jun 29, 2009 | 47.00 | 47.50 | 46.55 | 46.81 | 292,876 | +0.44(+0.95%) |
Jun 26, 2009 | 46.20 | 46.61 | 46.14 | 46.37 | 204,622 | +0.50(+1.09%) |
Jun 25, 2009 | 45.25 | 45.95 | 44.90 | 45.87 | 397,275 | -0.09(-0.20%) |
Jun 24, 2009 | 47.09 | 47.22 | 45.51 | 45.96 | 469,221 | -0.09(-0.20%) |
Jun 23, 2009 | 46.11 | 46.28 | 45.26 | 46.05 | 366,981 | +1.06(+2.36%) |
Jun 22, 2009 | 45.57 | 45.88 | 44.92 | 44.99 | 569,716 | -2.85(-5.96%) |
Jun 19, 2009 | 48.06 | 48.18 | 47.57 | 47.84 | 305,565 | +0.54(+1.14%) |
Jun 18, 2009 | 47.25 | 47.96 | 47.08 | 47.30 | 327,801 | +0.41(+0.87%) |
Jun 17, 2009 | 46.98 | 47.22 | 46.28 | 46.89 | 632,725 | -0.93(-1.94%) |
Jun 16, 2009 | 48.54 | 48.96 | 47.67 | 47.82 | 330,146 | -1.03(-2.11%) |
Jun 15, 2009 | 49.43 | 49.45 | 48.58 | 48.85 | 290,070 | -1.94(-3.82%) |
Jun 12, 2009 | 50.84 | 51.06 | 50.48 | 50.79 | 289,890 | -0.45(-0.88%) |
Jun 11, 2009 | 51.23 | 51.67 | 50.71 | 51.24 | 292,963 | +0.62(+1.22%) |
Jun 10, 2009 | 51.32 | 51.42 | 49.93 | 50.62 | 435,193 | +0.78(+1.57%) |
Jun 09, 2009 | 49.18 | 50.06 | 49.07 | 49.84 | 283,677 | -0.29(-0.58%) |
Jun 08, 2009 | 49.81 | 50.41 | 49.62 | 50.13 | 242,034 | -0.11(-0.22%) |
Jun 05, 2009 | 50.81 | 50.91 | 49.87 | 50.24 | 414,624 | +0.64(+1.29%) |
Jun 04, 2009 | 49.41 | 49.85 | 49.11 | 49.60 | 230,862 | +0.47(+0.96%) |
Jun 03, 2009 | 49.74 | 49.77 | 48.60 | 49.13 | 424,708 | -1.68(-3.31%) |
Jun 02, 2009 | 49.63 | 51.03 | 49.61 | 50.81 | 436,694 | +1.57(+3.19%) |
Jun 01, 2009 | 48.76 | 49.95 | 48.76 | 49.24 | 346,920 | +0.44(+0.90%) |
May 29, 2009 | 48.49 | 48.83 | 47.96 | 48.80 | 306,702 | +0.50(+1.04%) |
May 28, 2009 | 48.25 | 48.49 | 47.54 | 48.30 | 437,476 | +1.49(+3.18%) |
May 27, 2009 | 49.78 | 47.88 | 46.66 | 46.81 | 641,804 | -2.97(-5.97%) |
May 26, 2009 | 48.37 | 50.00 | 48.27 | 49.78 | 536,771 | +0.61(+1.24%) |
May 22, 2009 | 49.46 | 49.82 | 49.00 | 49.17 | 506,410 | +1.30(+2.72%) |
May 21, 2009 | 48.00 | 48.22 | 47.00 | 47.87 | 494,559 | -0.57(-1.18%) |
May 20, 2009 | 49.12 | 49.65 | 48.23 | 48.44 | 757,724 | -0.78(-1.58%) |
May 19, 2009 | 49.09 | 49.73 | 49.08 | 49.22 | 804,640 | +0.87(+1.80%) |
May 18, 2009 | 47.33 | 48.35 | 47.25 | 48.35 | 655,173 | +1.89(+4.07%) |
May 15, 2009 | 46.88 | 47.40 | 46.03 | 46.46 | 923,375 | +0.69(+1.51%) |
May 14, 2009 | 45.26 | 45.94 | 45.08 | 45.77 | 393,707 | +0.57(+1.26%) |
May 13, 2009 | 45.09 | 45.65 | 44.95 | 45.20 | 697,265 | -0.56(-1.22%) |
May 12, 2009 | 45.23 | 46.11 | 44.77 | 45.76 | 1,187,952 | +0.84(+1.87%) |
May 11, 2009 | 44.76 | 45.59 | 44.55 | 44.92 | 553,975 | +0.74(+1.67%) |
May 08, 2009 | 43.84 | 44.61 | 43.56 | 44.18 | 449,212 | +1.22(+2.84%) |
May 07, 2009 | 43.22 | 43.52 | 42.59 | 42.96 | 411,493 | -0.73(-1.67%) |
May 06, 2009 | 43.50 | 44.01 | 43.19 | 43.69 | 431,232 | -0.20(-0.46%) |
May 05, 2009 | 43.90 | 44.07 | 43.50 | 43.89 | 409,534 | -0.51(-1.15%) |
May 04, 2009 | 44.18 | 44.40 | 44.07 | 44.40 | 785,237 | +0.87(+2.00%) |
May 01, 2009 | 42.52 | 44.09 | 42.52 | 43.53 | 474,260 | +0.88(+2.06%) |
Apr 30, 2009 | 43.05 | 43.23 | 42.36 | 42.65 | 395,508 | +0.05(+0.12%) |
Apr 29, 2009 | 42.12 | 42.91 | 41.99 | 42.60 | 462,716 | +0.88(+2.11%) |
Apr 28, 2009 | 41.01 | 42.00 | 41.01 | 41.72 | 334,314 | -0.21(-0.50%) |
Apr 27, 2009 | 41.76 | 42.41 | 41.37 | 41.93 | 602,555 | -0.13(-0.31%) |
Apr 24, 2009 | 42.56 | 42.83 | 41.70 | 42.06 | 1,046,050 | +0.26(+0.62%) |
Apr 23, 2009 | 40.99 | 41.88 | 40.77 | 41.80 | 763,729 | +0.94(+2.30%) |
Apr 22, 2009 | 40.80 | 41.79 | 40.62 | 40.86 | 747,142 | +0.23(+0.57%) |
Apr 21, 2009 | 40.05 | 40.99 | 40.02 | 40.63 | 1,243,986 | +0.08(+0.20%) |
Apr 20, 2009 | 41.43 | 41.58 | 40.29 | 40.55 | 756,015 | -1.28(-3.06%) |
Apr 17, 2009 | 42.10 | 42.19 | 41.69 | 41.83 | 490,817 | +0.26(+0.63%) |
Apr 16, 2009 | 42.02 | 42.02 | 41.27 | 41.57 | 583,443 | -0.31(-0.74%) |
Apr 15, 2009 | 41.37 | 42.35 | 41.01 | 41.88 | 1,245,974 | +3.07(+7.91%) |
Apr 14, 2009 | 38.36 | 39.23 | 38.27 | 38.81 | 618,685 | -1.21(-3.02%) |
Apr 13, 2009 | 38.27 | 40.35 | 38.27 | 40.02 | 391,847 | +0.79(+2.01%) |
Apr 09, 2009 | 39.48 | 39.82 | 39.07 | 39.23 | 353,299 | +0.15(+0.38%) |
Apr 08, 2009 | 38.60 | 39.56 | 38.17 | 39.08 | 766,631 | +2.35(+6.40%) |
Apr 07, 2009 | 36.54 | 37.11 | 36.49 | 36.73 | 887,158 | -2.07(-5.34%) |
Apr 06, 2009 | 38.46 | 38.86 | 38.00 | 38.80 | 625,781 | -0.90(-2.27%) |
Apr 03, 2009 | 39.27 | 39.72 | 37.93 | 39.70 | 1,337,901 | -1.73(-4.18%) |
Apr 02, 2009 | 42.20 | 42.48 | 41.41 | 41.43 | 754,925 | -0.26(-0.62%) |