Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 42.33 | 43.24 | 41.50 | 42.09 | 1,587,715 | -0.45(-1.06%) |
Jun 29, 2009 | 41.56 | 42.70 | 41.35 | 42.54 | 1,602,235 | +1.17(+2.83%) |
Jun 26, 2009 | 42.15 | 42.80 | 41.19 | 41.37 | 1,790,113 | -1.21(-2.84%) |
Jun 25, 2009 | 41.84 | 42.70 | 41.77 | 42.58 | 1,160,089 | +1.38(+3.35%) |
Jun 24, 2009 | 41.46 | 42.40 | 40.87 | 41.20 | 1,597,199 | +0.24(+0.59%) |
Jun 23, 2009 | 39.58 | 41.09 | 39.58 | 40.96 | 1,573,062 | +1.49(+3.78%) |
Jun 22, 2009 | 41.70 | 41.70 | 39.40 | 39.47 | 2,361,574 | -2.80(-6.62%) |
Jun 19, 2009 | 42.99 | 43.06 | 42.02 | 42.27 | 1,716,709 | +0.11(+0.26%) |
Jun 18, 2009 | 42.48 | 42.70 | 41.70 | 42.16 | 1,334,252 | -0.42(-0.99%) |
Jun 17, 2009 | 42.20 | 42.89 | 41.52 | 42.58 | 1,926,072 | +0.18(+0.42%) |
Jun 16, 2009 | 43.13 | 44.13 | 42.26 | 42.40 | 1,352,818 | -0.45(-1.05%) |
Jun 15, 2009 | 43.30 | 43.50 | 42.46 | 42.85 | 1,248,967 | -1.48(-3.34%) |
Jun 12, 2009 | 43.94 | 44.33 | 43.31 | 44.33 | 1,512,701 | +0.02(+0.05%) |
Jun 11, 2009 | 45.07 | 45.47 | 44.17 | 44.31 | 1,948,271 | -0.75(-1.66%) |
Jun 10, 2009 | 45.70 | 45.77 | 44.05 | 45.06 | 2,286,675 | +0.08(+0.18%) |
Jun 09, 2009 | 42.89 | 45.19 | 42.86 | 44.98 | 2,189,983 | +2.26(+5.29%) |
Jun 08, 2009 | 42.34 | 43.11 | 41.80 | 42.72 | 2,033,151 | -0.90(-2.06%) |
Jun 05, 2009 | 44.86 | 45.10 | 42.92 | 43.62 | 3,283,283 | -0.54(-1.22%) |
Jun 04, 2009 | 43.53 | 44.20 | 42.55 | 44.16 | 2,791,786 | +0.98(+2.27%) |
Jun 03, 2009 | 44.89 | 44.89 | 42.45 | 43.18 | 2,302,918 | -1.70(-3.79%) |
Jun 02, 2009 | 45.00 | 46.21 | 44.74 | 44.88 | 2,231,927 | -0.56(-1.23%) |
Jun 01, 2009 | 43.88 | 46.31 | 43.57 | 45.44 | 3,084,307 | +2.54(+5.92%) |
May 29, 2009 | 41.43 | 42.95 | 41.39 | 42.90 | 2,380,413 | +1.72(+4.18%) |
May 28, 2009 | 41.35 | 41.90 | 39.92 | 41.18 | 2,064,321 | +0.51(+1.25%) |
May 27, 2009 | 40.26 | 41.93 | 40.05 | 40.67 | 2,978,176 | +0.28(+0.69%) |
May 26, 2009 | 38.25 | 40.45 | 37.67 | 40.39 | 2,093,353 | +2.03(+5.29%) |
May 22, 2009 | 38.99 | 39.27 | 38.19 | 38.36 | 1,513,477 | -0.59(-1.51%) |
May 21, 2009 | 39.22 | 39.52 | 38.09 | 38.95 | 2,514,623 | -0.55(-1.39%) |
May 20, 2009 | 40.19 | 40.98 | 39.26 | 39.50 | 2,848,355 | -0.21(-0.53%) |
May 19, 2009 | 40.30 | 40.30 | 39.08 | 39.71 | 2,462,344 | -0.22(-0.55%) |
May 18, 2009 | 39.06 | 39.93 | 38.96 | 39.93 | 2,506,256 | +1.35(+3.50%) |
May 15, 2009 | 39.60 | 40.73 | 38.10 | 38.58 | 2,134,740 | -1.25(-3.14%) |
May 14, 2009 | 39.01 | 40.51 | 38.96 | 39.83 | 2,226,066 | +0.87(+2.23%) |
May 13, 2009 | 39.19 | 40.58 | 38.23 | 38.96 | 6,015,814 | +0.64(+1.67%) |
May 12, 2009 | 40.24 | 40.94 | 38.07 | 38.32 | 4,006,470 | -1.48(-3.72%) |
May 11, 2009 | 41.46 | 41.63 | 39.60 | 39.80 | 2,270,324 | -2.57(-6.07%) |
May 08, 2009 | 42.08 | 43.28 | 41.08 | 42.37 | 2,350,875 | +0.78(+1.88%) |
May 07, 2009 | 43.23 | 43.69 | 40.77 | 41.59 | 2,663,033 | -1.02(-2.39%) |
May 06, 2009 | 41.86 | 43.45 | 41.40 | 42.61 | 3,689,303 | +1.04(+2.50%) |
May 05, 2009 | 41.16 | 41.78 | 40.16 | 41.57 | 2,128,332 | +0.37(+0.90%) |
May 04, 2009 | 38.74 | 41.44 | 38.16 | 41.20 | 3,541,337 | +3.09(+8.11%) |
May 01, 2009 | 38.58 | 38.73 | 36.75 | 38.11 | 3,205,476 | +0.07(+0.18%) |
Apr 30, 2009 | 40.62 | 40.85 | 37.98 | 38.04 | 4,424,761 | -1.96(-4.90%) |
Apr 29, 2009 | 41.00 | 42.12 | 39.68 | 40.00 | 3,538,578 | -0.39(-0.97%) |
Apr 28, 2009 | 41.65 | 42.76 | 40.22 | 40.39 | 6,007,776 | -5.16(-11.33%) |
Apr 27, 2009 | 44.93 | 46.57 | 44.29 | 45.55 | 1,756,425 | -0.11(-0.24%) |
Apr 24, 2009 | 45.13 | 46.37 | 44.89 | 45.66 | 2,103,141 | +1.11(+2.49%) |
Apr 23, 2009 | 44.31 | 44.76 | 42.72 | 44.55 | 1,969,844 | +0.55(+1.25%) |
Apr 22, 2009 | 42.98 | 45.60 | 42.15 | 44.00 | 1,840,330 | +0.41(+0.94%) |
Apr 21, 2009 | 42.13 | 43.75 | 41.50 | 43.59 | 2,520,555 | +0.21(+0.48%) |
Apr 20, 2009 | 45.29 | 45.66 | 42.59 | 43.38 | 1,984,443 | -3.22(-6.91%) |
Apr 17, 2009 | 46.48 | 47.35 | 46.35 | 46.60 | 2,132,780 | +0.45(+0.98%) |
Apr 16, 2009 | 44.59 | 46.75 | 43.92 | 46.15 | 1,927,053 | +2.06(+4.67%) |
Apr 15, 2009 | 43.09 | 44.17 | 42.28 | 44.09 | 1,324,786 | +1.08(+2.51%) |
Apr 14, 2009 | 42.99 | 44.18 | 42.37 | 43.01 | 1,864,396 | -0.62(-1.42%) |
Apr 13, 2009 | 43.37 | 44.01 | 42.00 | 43.63 | 1,326,244 | -0.37(-0.84%) |
Apr 09, 2009 | 43.08 | 44.40 | 42.79 | 44.00 | 1,540,605 | +2.00(+4.76%) |
Apr 08, 2009 | 41.18 | 42.28 | 40.91 | 42.00 | 1,146,956 | +1.15(+2.82%) |
Apr 07, 2009 | 41.97 | 42.14 | 40.60 | 40.85 | 1,541,760 | -1.96(-4.58%) |
Apr 06, 2009 | 42.35 | 43.03 | 41.13 | 42.81 | 1,865,109 | -0.36(-0.83%) |
Apr 03, 2009 | 42.86 | 43.37 | 42.06 | 43.17 | 1,708,862 | +0.31(+0.72%) |
Apr 02, 2009 | 40.76 | 44.32 | 40.75 | 42.86 | 2,738,127 | +3.47(+8.81%) |