Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 44.25 | 44.50 | 43.10 | 43.42 | 3,583,443 | -0.82(-1.85%) |
Jun 29, 2009 | 43.38 | 44.30 | 43.20 | 44.24 | 2,448,007 | +1.24(+2.88%) |
Jun 26, 2009 | 41.55 | 43.28 | 41.40 | 43.00 | 3,977,580 | +1.19(+2.85%) |
Jun 25, 2009 | 40.59 | 41.81 | 41.11 | 41.81 | 3,055,079 | +1.08(+2.65%) |
Jun 24, 2009 | 40.80 | 41.27 | 40.47 | 40.73 | 3,257,899 | +0.26(+0.64%) |
Jun 23, 2009 | 40.80 | 41.07 | 40.21 | 40.47 | 3,384,564 | -0.33(-0.81%) |
Jun 22, 2009 | 40.65 | 41.30 | 40.55 | 40.80 | 3,823,264 | -0.50(-1.21%) |
Jun 19, 2009 | 40.55 | 41.30 | 40.30 | 41.30 | 4,931,929 | +1.00(+2.48%) |
Jun 18, 2009 | 39.28 | 40.30 | 39.01 | 40.30 | 4,084,997 | +1.03(+2.62%) |
Jun 17, 2009 | 39.45 | 40.06 | 39.26 | 39.27 | 3,075,570 | -0.40(-1.01%) |
Jun 16, 2009 | 40.30 | 40.40 | 39.45 | 39.67 | 1,916,929 | -0.36(-0.90%) |
Jun 15, 2009 | 40.45 | 40.45 | 39.65 | 40.03 | 1,782,065 | -0.61(-1.50%) |
Jun 12, 2009 | 40.50 | 40.91 | 40.19 | 40.64 | 2,029,401 | +0.10(+0.25%) |
Jun 11, 2009 | 40.07 | 40.64 | 40.02 | 40.54 | 2,036,802 | +0.14(+0.35%) |
Jun 10, 2009 | 40.62 | 40.62 | 39.78 | 40.40 | 2,854,400 | +0.14(+0.35%) |
Jun 09, 2009 | 40.63 | 40.69 | 39.98 | 40.26 | 2,205,495 | -0.21(-0.52%) |
Jun 08, 2009 | 39.60 | 40.47 | 39.82 | 40.47 | 2,128,897 | +0.32(+0.80%) |
Jun 05, 2009 | 40.00 | 40.19 | 39.60 | 40.15 | 2,931,100 | +0.39(+0.98%) |
Jun 04, 2009 | 38.80 | 39.88 | 38.80 | 39.76 | 3,540,225 | +1.06(+2.74%) |
Jun 03, 2009 | 39.34 | 39.48 | 38.70 | 38.70 | 2,509,910 | -1.15(-2.89%) |
Jun 02, 2009 | 39.24 | 39.85 | 39.03 | 39.85 | 2,777,778 | +0.62(+1.58%) |
Jun 01, 2009 | 38.97 | 39.57 | 38.61 | 39.23 | 3,786,063 | +1.05(+2.75%) |
May 29, 2009 | 38.20 | 38.40 | 36.95 | 38.18 | 4,125,339 | +0.28(+0.74%) |
May 28, 2009 | 38.50 | 38.91 | 37.76 | 37.90 | 4,871,125 | +0.15(+0.40%) |
May 27, 2009 | 38.95 | 38.95 | 37.66 | 37.75 | 3,279,816 | -1.06(-2.73%) |
May 26, 2009 | 36.74 | 38.88 | 36.51 | 38.81 | 7,046,178 | +2.02(+5.49%) |
May 25, 2009 | 36.14 | 36.79 | 36.10 | 36.79 | 1,182,563 | +0.82(+2.28%) |
May 22, 2009 | 35.80 | 36.15 | 35.17 | 35.97 | 1,986,955 | +0.44(+1.24%) |
May 21, 2009 | 36.20 | 36.38 | 35.48 | 35.53 | 2,864,169 | -1.28(-3.48%) |
May 20, 2009 | 36.40 | 37.18 | 36.36 | 36.81 | 3,470,933 | +0.55(+1.52%) |
May 19, 2009 | 36.44 | 36.52 | 35.93 | 36.26 | 2,482,982 | +0.92(+2.60%) |
May 17, 2009 | 35.50 | 35.89 | 35.34 | 35.34 | 408,261 | +0.26(+0.74%) |
May 15, 2009 | 35.50 | 35.89 | 34.75 | 35.08 | 1,602,440 | -0.32(-0.90%) |
May 14, 2009 | 34.75 | 35.97 | 34.61 | 35.40 | 2,976,140 | +0.54(+1.55%) |
May 13, 2009 | 35.90 | 36.10 | 34.58 | 34.86 | 3,383,406 | -1.71(-4.68%) |
May 12, 2009 | 37.20 | 37.29 | 35.88 | 36.57 | 2,731,985 | -0.53(-1.43%) |
May 11, 2009 | 37.00 | 37.44 | 36.79 | 37.10 | 1,977,706 | -0.56(-1.49%) |
May 08, 2009 | 36.87 | 37.74 | 36.35 | 37.66 | 3,033,259 | +1.54(+4.26%) |
May 07, 2009 | 39.00 | 39.00 | 36.12 | 36.12 | 3,877,660 | -1.29(-3.45%) |
May 06, 2009 | 36.52 | 37.75 | 36.40 | 37.41 | 4,634,172 | +1.11(+3.06%) |
May 05, 2009 | 35.35 | 36.69 | 35.07 | 36.30 | 4,257,937 | +0.83(+2.34%) |
May 04, 2009 | 34.40 | 35.47 | 34.73 | 35.47 | 3,021,790 | +1.58(+4.66%) |
May 01, 2009 | 34.01 | 34.22 | 33.75 | 33.89 | 2,394,215 | -0.05(-0.15%) |
Apr 30, 2009 | 35.42 | 35.85 | 33.93 | 33.94 | 4,562,628 | -1.03(-2.95%) |
Apr 29, 2009 | 34.56 | 35.16 | 34.38 | 34.97 | 2,200,724 | +0.69(+2.01%) |
Apr 28, 2009 | 33.52 | 34.52 | 33.52 | 34.28 | 2,040,262 | +0.19(+0.56%) |
Apr 27, 2009 | 34.20 | 35.02 | 34.01 | 34.09 | 3,884,029 | -1.08(-3.07%) |
Apr 24, 2009 | 34.74 | 35.30 | 34.51 | 35.17 | 7,346,486 | +0.60(+1.74%) |
Apr 23, 2009 | 34.00 | 34.57 | 33.72 | 34.57 | 2,985,149 | +0.83(+2.46%) |
Apr 22, 2009 | 33.98 | 35.22 | 33.61 | 33.74 | 4,588,706 | -0.59(-1.72%) |
Apr 21, 2009 | 32.00 | 34.33 | 31.80 | 34.33 | 7,012,916 | +1.81(+5.57%) |
Apr 20, 2009 | 33.49 | 33.49 | 32.51 | 32.52 | 3,672,752 | -1.25(-3.70%) |
Apr 17, 2009 | 33.48 | 34.72 | 33.33 | 33.77 | 6,754,510 | +0.43(+1.29%) |
Apr 16, 2009 | 33.32 | 33.35 | 32.52 | 33.34 | 4,867,309 | +0.43(+1.31%) |
Apr 15, 2009 | 32.61 | 33.00 | 32.22 | 32.91 | 3,193,004 | -0.05(-0.15%) |
Apr 14, 2009 | 32.98 | 33.50 | 32.50 | 32.96 | 6,284,368 | +0.15(+0.46%) |
Apr 13, 2009 | 32.17 | 32.87 | 32.01 | 32.81 | 3,711,019 | +0.35(+1.08%) |
Apr 09, 2009 | 31.96 | 32.46 | 30.58 | 32.46 | 2,837,865 | +1.25(+4.01%) |
Apr 08, 2009 | 30.60 | 32.56 | 30.58 | 31.21 | 2,665,917 | +0.45(+1.46%) |
Apr 07, 2009 | 31.35 | 32.13 | 30.76 | 30.76 | 3,289,901 | -0.94(-2.97%) |
Apr 06, 2009 | 31.89 | 32.13 | 31.70 | 31.70 | 4,267,441 | -0.43(-1.34%) |
Apr 03, 2009 | 33.00 | 32.56 | 30.58 | 32.13 | 7,408,044 | -0.43(-1.32%) |
Apr 02, 2009 | 33.00 | 32.56 | 32.13 | 32.56 | 7,527,394 | +0.43(+1.34%) |