Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 36.21 | 36.55 | 35.69 | 36.06 | 241,953 | -0.03(-0.08%) |
Jun 29, 2009 | 35.49 | 36.16 | 34.73 | 36.09 | 205,160 | +0.58(+1.65%) |
Jun 26, 2009 | 35.78 | 35.94 | 34.84 | 35.50 | 457,754 | -0.36(-0.99%) |
Jun 25, 2009 | 35.48 | 36.20 | 35.38 | 35.86 | 329,122 | +0.20(+0.56%) |
Jun 24, 2009 | 36.48 | 36.58 | 35.55 | 35.66 | 207,071 | -0.63(-1.74%) |
Jun 23, 2009 | 37.58 | 37.67 | 35.92 | 36.29 | 154,516 | -1.16(-3.10%) |
Jun 22, 2009 | 37.63 | 38.06 | 37.08 | 37.45 | 227,126 | -0.51(-1.35%) |
Jun 19, 2009 | 38.20 | 38.64 | 37.43 | 37.96 | 289,612 | +0.14(+0.36%) |
Jun 18, 2009 | 35.62 | 37.90 | 35.54 | 37.82 | 296,058 | +0.58(+1.54%) |
Jun 17, 2009 | 35.85 | 37.37 | 35.82 | 37.25 | 146,258 | +1.40(+3.90%) |
Jun 16, 2009 | 36.63 | 36.83 | 35.69 | 35.85 | 101,591 | -0.68(-1.87%) |
Jun 15, 2009 | 36.53 | 36.87 | 35.70 | 36.53 | 149,278 | -0.18(-0.50%) |
Jun 12, 2009 | 36.40 | 36.96 | 36.10 | 36.72 | 144,222 | +0.16(+0.42%) |
Jun 11, 2009 | 36.55 | 36.98 | 36.27 | 36.56 | 172,821 | +0.19(+0.53%) |
Jun 10, 2009 | 35.89 | 36.45 | 35.31 | 36.37 | 213,308 | +0.67(+1.87%) |
Jun 09, 2009 | 36.02 | 36.07 | 35.40 | 35.70 | 126,829 | -0.26(-0.71%) |
Jun 08, 2009 | 35.58 | 36.42 | 35.58 | 35.96 | 130,014 | -0.12(-0.33%) |
Jun 05, 2009 | 36.91 | 36.95 | 35.62 | 36.08 | 197,216 | -0.64(-1.74%) |
Jun 04, 2009 | 37.66 | 37.66 | 36.18 | 36.72 | 260,297 | -0.84(-2.24%) |
Jun 03, 2009 | 37.16 | 37.87 | 37.13 | 37.56 | 120,215 | -0.01(-0.02%) |
Jun 02, 2009 | 35.59 | 37.86 | 35.59 | 37.57 | 385,848 | +1.55(+4.31%) |
Jun 01, 2009 | 35.31 | 36.18 | 35.02 | 36.01 | 185,356 | +1.06(+3.03%) |
May 29, 2009 | 34.46 | 34.95 | 34.02 | 34.95 | 227,297 | +0.79(+2.30%) |
May 28, 2009 | 35.13 | 35.13 | 33.79 | 34.17 | 322,093 | -0.62(-1.79%) |
May 27, 2009 | 35.22 | 35.22 | 34.48 | 34.79 | 307,982 | -0.53(-1.50%) |
May 26, 2009 | 34.20 | 35.38 | 34.05 | 35.32 | 281,576 | +1.36(+4.01%) |
May 22, 2009 | 35.27 | 35.27 | 33.91 | 33.96 | 160,622 | -1.04(-2.97%) |
May 21, 2009 | 35.17 | 35.71 | 34.05 | 35.00 | 272,235 | -0.83(-2.32%) |
May 20, 2009 | 36.32 | 36.54 | 35.66 | 35.83 | 137,799 | -0.35(-0.96%) |
May 19, 2009 | 36.21 | 36.82 | 35.79 | 36.18 | 137,721 | -0.01(-0.03%) |
May 18, 2009 | 35.80 | 36.24 | 35.30 | 36.19 | 213,317 | +0.68(+1.90%) |
May 15, 2009 | 34.61 | 36.70 | 34.01 | 35.51 | 704,836 | -2.12(-5.63%) |
May 14, 2009 | 37.57 | 38.20 | 37.29 | 37.63 | 254,659 | +0.32(+0.86%) |
May 13, 2009 | 37.16 | 37.54 | 36.69 | 37.31 | 227,466 | +0.01(+0.02%) |
May 12, 2009 | 37.56 | 37.60 | 36.99 | 37.30 | 124,864 | -0.12(-0.32%) |
May 11, 2009 | 36.84 | 37.63 | 36.65 | 37.42 | 156,066 | +0.04(+0.10%) |
May 08, 2009 | 37.45 | 37.48 | 36.88 | 37.38 | 110,081 | +0.34(+0.91%) |
May 07, 2009 | 37.45 | 37.81 | 36.82 | 37.05 | 193,629 | -0.46(-1.22%) |
May 06, 2009 | 38.16 | 38.32 | 36.99 | 37.50 | 119,505 | -0.37(-0.99%) |
May 05, 2009 | 37.86 | 38.48 | 37.48 | 37.88 | 202,180 | -0.24(-0.62%) |
May 04, 2009 | 37.93 | 38.11 | 37.67 | 38.11 | 186,005 | -0.45(-1.16%) |
May 01, 2009 | 39.04 | 39.04 | 38.00 | 38.56 | 132,211 | -0.10(-0.26%) |
Apr 30, 2009 | 39.30 | 39.61 | 38.35 | 38.66 | 211,527 | -0.62(-1.58%) |
Apr 29, 2009 | 39.01 | 39.63 | 38.44 | 39.28 | 151,699 | +0.35(+0.89%) |
Apr 28, 2009 | 38.30 | 39.84 | 38.30 | 38.94 | 243,262 | +0.32(+0.83%) |
Apr 27, 2009 | 36.87 | 38.90 | 36.84 | 38.62 | 293,488 | +1.25(+3.35%) |
Apr 24, 2009 | 36.52 | 37.53 | 36.14 | 37.37 | 212,072 | +0.87(+2.38%) |
Apr 23, 2009 | 38.33 | 38.53 | 35.95 | 36.50 | 274,902 | -1.82(-4.74%) |
Apr 22, 2009 | 38.32 | 39.13 | 35.49 | 38.32 | 852,937 | -0.09(-0.24%) |
Apr 21, 2009 | 37.79 | 38.50 | 37.70 | 38.41 | 300,300 | +0.55(+1.45%) |
Apr 20, 2009 | 37.24 | 38.37 | 37.06 | 37.86 | 273,745 | -0.02(-0.05%) |
Apr 17, 2009 | 37.62 | 38.13 | 37.12 | 37.88 | 205,027 | +0.38(+1.02%) |
Apr 16, 2009 | 38.36 | 38.36 | 37.01 | 37.49 | 256,999 | -0.73(-1.91%) |
Apr 15, 2009 | 37.46 | 38.46 | 37.34 | 38.22 | 160,280 | +0.52(+1.38%) |
Apr 14, 2009 | 37.82 | 37.92 | 36.99 | 37.70 | 216,871 | -0.54(-1.41%) |
Apr 13, 2009 | 38.47 | 38.83 | 37.15 | 38.24 | 293,518 | -0.55(-1.41%) |
Apr 09, 2009 | 38.32 | 38.80 | 37.37 | 38.79 | 463,452 | +0.93(+2.46%) |
Apr 08, 2009 | 37.19 | 37.86 | 36.45 | 37.86 | 171,193 | +1.02(+2.78%) |
Apr 07, 2009 | 36.84 | 37.41 | 36.25 | 36.84 | 259,461 | -0.28(-0.76%) |
Apr 06, 2009 | 36.35 | 37.41 | 36.16 | 37.12 | 314,282 | +0.44(+1.20%) |
Apr 03, 2009 | 37.28 | 38.00 | 36.01 | 36.68 | 315,785 | -1.08(-2.85%) |
Apr 02, 2009 | 38.00 | 38.32 | 37.16 | 37.76 | 264,682 | +0.68(+1.85%) |