Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 37.49 | 37.83 | 37.03 | 37.52 | 15,247,397 | -0.12(-0.32%) |
Jun 29, 2009 | 37.25 | 37.74 | 36.88 | 37.64 | 17,575,940 | +0.22(+0.59%) |
Jun 26, 2009 | 36.45 | 37.52 | 36.15 | 37.42 | 43,906,140 | +0.62(+1.69%) |
Jun 25, 2009 | 36.67 | 36.96 | 35.89 | 36.79 | 11,539,554 | +0.64(+1.78%) |
Jun 24, 2009 | 36.17 | 36.42 | 35.90 | 36.15 | 11,323,762 | -0.09(-0.25%) |
Jun 23, 2009 | 36.18 | 36.51 | 36.08 | 36.24 | 11,359,279 | +0.11(+0.29%) |
Jun 22, 2009 | 36.52 | 36.70 | 36.08 | 36.13 | 13,819,636 | -0.96(-2.58%) |
Jun 19, 2009 | 37.77 | 38.16 | 36.89 | 37.09 | 28,222,136 | -0.49(-1.30%) |
Jun 18, 2009 | 37.61 | 37.76 | 37.01 | 37.58 | 12,959,091 | +0.16(+0.42%) |
Jun 17, 2009 | 36.42 | 37.66 | 36.36 | 37.42 | 15,888,478 | +1.13(+3.12%) |
Jun 16, 2009 | 35.58 | 36.59 | 35.42 | 36.29 | 15,441,857 | +1.25(+3.58%) |
Jun 15, 2009 | 35.42 | 35.61 | 34.87 | 35.04 | 9,935,630 | -0.68(-1.90%) |
Jun 12, 2009 | 35.15 | 35.93 | 34.96 | 35.72 | 9,600,617 | +0.37(+1.04%) |
Jun 11, 2009 | 35.43 | 35.84 | 34.94 | 35.35 | 11,325,670 | -0.16(-0.46%) |
Jun 10, 2009 | 35.75 | 36.81 | 35.15 | 35.51 | 13,088,910 | -0.45(-1.26%) |
Jun 09, 2009 | 36.34 | 36.35 | 35.72 | 35.96 | 7,438,950 | -0.12(-0.33%) |
Jun 08, 2009 | 35.72 | 36.47 | 35.62 | 36.08 | 7,572,625 | +0.02(+0.06%) |
Jun 05, 2009 | 36.50 | 36.65 | 35.54 | 36.06 | 7,585,088 | -0.09(-0.24%) |
Jun 04, 2009 | 36.81 | 37.10 | 35.82 | 36.15 | 9,113,762 | -0.64(-1.75%) |
Jun 03, 2009 | 35.97 | 36.93 | 35.43 | 36.79 | 11,152,474 | +0.84(+2.35%) |
Jun 02, 2009 | 35.86 | 36.41 | 35.67 | 35.95 | 9,963,336 | +0.45(+1.26%) |
Jun 01, 2009 | 35.75 | 35.88 | 35.34 | 35.50 | 7,377,826 | +0.11(+0.32%) |
May 29, 2009 | 35.43 | 35.67 | 34.79 | 35.39 | 9,897,272 | -0.10(-0.28%) |
May 28, 2009 | 35.26 | 35.76 | 35.04 | 35.49 | 6,753,180 | +0.23(+0.66%) |
May 27, 2009 | 35.55 | 36.01 | 35.03 | 35.26 | 8,945,357 | -0.41(-1.15%) |
May 26, 2009 | 34.27 | 35.74 | 34.16 | 35.67 | 9,425,248 | +0.73(+2.09%) |
May 22, 2009 | 35.22 | 35.35 | 34.73 | 34.94 | 4,332,686 | -0.13(-0.38%) |
May 21, 2009 | 35.43 | 35.81 | 34.58 | 35.07 | 8,991,289 | -0.78(-2.17%) |
May 20, 2009 | 35.48 | 36.14 | 35.37 | 35.85 | 10,728,137 | +0.46(+1.30%) |
May 19, 2009 | 34.93 | 35.49 | 34.77 | 35.39 | 10,780,233 | +0.43(+1.22%) |
May 18, 2009 | 34.48 | 35.05 | 33.90 | 34.96 | 10,553,932 | +0.84(+2.45%) |
May 15, 2009 | 34.27 | 34.41 | 33.66 | 34.13 | 11,040,060 | -0.01(-0.04%) |
May 14, 2009 | 34.28 | 34.73 | 34.02 | 34.14 | 9,605,633 | +0.09(+0.27%) |
May 13, 2009 | 34.21 | 34.77 | 34.02 | 34.05 | 10,776,411 | -0.12(-0.35%) |
May 12, 2009 | 33.92 | 34.72 | 33.66 | 34.17 | 12,736,982 | +0.21(+0.63%) |
May 11, 2009 | 33.09 | 34.14 | 32.95 | 33.96 | 11,892,869 | +0.51(+1.53%) |
May 08, 2009 | 33.48 | 33.88 | 32.92 | 33.45 | 12,163,038 | +0.09(+0.25%) |
May 07, 2009 | 33.90 | 34.30 | 32.99 | 33.36 | 16,523,967 | -0.39(-1.15%) |
May 06, 2009 | 34.31 | 34.36 | 33.27 | 33.75 | 11,416,612 | -0.26(-0.75%) |
May 05, 2009 | 34.39 | 34.64 | 33.68 | 34.01 | 9,460,778 | -0.37(-1.07%) |
May 04, 2009 | 34.81 | 34.86 | 34.07 | 34.38 | 8,458,000 | -0.07(-0.21%) |
May 01, 2009 | 34.36 | 34.79 | 34.06 | 34.45 | 8,612,203 | +0.10(+0.29%) |
Apr 30, 2009 | 36.33 | 36.38 | 34.19 | 34.35 | 17,285,396 | -1.81(-5.02%) |
Apr 29, 2009 | 35.91 | 36.68 | 35.66 | 36.16 | 7,830,308 | +0.42(+1.17%) |
Apr 28, 2009 | 35.38 | 36.19 | 35.33 | 35.74 | 9,115,530 | +0.18(+0.52%) |
Apr 27, 2009 | 35.01 | 35.82 | 34.96 | 35.56 | 12,012,606 | +0.25(+0.70%) |
Apr 24, 2009 | 34.06 | 35.45 | 33.80 | 35.31 | 22,750,034 | +2.13(+6.43%) |
Apr 23, 2009 | 31.96 | 33.38 | 31.89 | 33.18 | 15,018,307 | +1.21(+3.79%) |
Apr 22, 2009 | 32.80 | 32.82 | 31.86 | 31.97 | 13,144,613 | -0.69(-2.13%) |
Apr 21, 2009 | 32.74 | 32.99 | 31.92 | 32.66 | 11,033,336 | +0.25(+0.77%) |
Apr 20, 2009 | 33.04 | 33.25 | 32.02 | 32.41 | 14,334,002 | -0.94(-2.83%) |
Apr 17, 2009 | 33.63 | 33.97 | 33.09 | 33.36 | 13,777,515 | -0.08(-0.23%) |
Apr 16, 2009 | 33.75 | 33.92 | 32.74 | 33.43 | 11,006,484 | -0.31(-0.92%) |
Apr 15, 2009 | 33.67 | 34.02 | 33.40 | 33.75 | 11,815,276 | -0.33(-0.96%) |
Apr 14, 2009 | 33.43 | 34.31 | 33.16 | 34.07 | 13,849,954 | +0.38(+1.11%) |
Apr 13, 2009 | 33.64 | 33.97 | 33.51 | 33.70 | 10,132,663 | -0.21(-0.61%) |
Apr 09, 2009 | 34.10 | 34.54 | 33.49 | 33.90 | 9,487,701 | -0.09(-0.27%) |
Apr 08, 2009 | 33.80 | 34.01 | 33.00 | 33.99 | 8,799,133 | +0.42(+1.25%) |
Apr 07, 2009 | 33.65 | 33.97 | 33.23 | 33.58 | 9,435,780 | -0.33(-0.96%) |
Apr 06, 2009 | 32.92 | 34.06 | 32.86 | 33.90 | 14,928,559 | +0.90(+2.73%) |
Apr 03, 2009 | 33.92 | 33.99 | 32.65 | 33.00 | 11,973,152 | -0.51(-1.52%) |
Apr 02, 2009 | 34.82 | 34.91 | 33.02 | 33.51 | 19,038,336 | -0.74(-2.15%) |