Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 48.98 | 49.00 | 47.42 | 47.85 | 4,820,665 | -0.01(-0.02%) |
Jun 29, 2009 | 47.79 | 48.42 | 47.10 | 47.86 | 2,921,396 | +0.19(+0.40%) |
Jun 26, 2009 | 47.85 | 48.27 | 47.37 | 47.67 | 3,840,599 | -0.76(-1.56%) |
Jun 25, 2009 | 46.90 | 48.51 | 46.72 | 48.43 | 7,478,451 | +2.93(+6.43%) |
Jun 24, 2009 | 44.02 | 46.48 | 43.71 | 45.50 | 7,603,722 | +1.84(+4.22%) |
Jun 23, 2009 | 44.15 | 44.74 | 43.49 | 43.66 | 5,569,882 | +0.60(+1.40%) |
Jun 22, 2009 | 43.52 | 44.09 | 42.90 | 43.06 | 5,142,067 | -1.20(-2.72%) |
Jun 19, 2009 | 45.00 | 45.23 | 43.88 | 44.27 | 3,479,327 | -0.44(-0.98%) |
Jun 18, 2009 | 44.42 | 45.02 | 43.53 | 44.70 | 4,811,923 | +1.08(+2.49%) |
Jun 17, 2009 | 43.26 | 44.48 | 42.81 | 43.62 | 10,600,083 | -0.62(-1.40%) |
Jun 16, 2009 | 44.65 | 45.83 | 43.65 | 44.24 | 5,820,529 | -0.51(-1.13%) |
Jun 15, 2009 | 46.19 | 46.39 | 44.51 | 44.75 | 4,721,608 | -2.05(-4.38%) |
Jun 12, 2009 | 47.97 | 48.37 | 46.14 | 46.80 | 4,468,261 | -1.52(-3.15%) |
Jun 11, 2009 | 48.91 | 49.51 | 48.18 | 48.32 | 4,090,783 | -0.94(-1.90%) |
Jun 10, 2009 | 50.27 | 50.27 | 48.21 | 49.26 | 2,881,685 | +0.16(+0.33%) |
Jun 09, 2009 | 48.45 | 49.53 | 48.27 | 49.09 | 2,625,995 | +0.52(+1.06%) |
Jun 08, 2009 | 48.34 | 48.95 | 47.90 | 48.58 | 2,895,251 | -0.56(-1.14%) |
Jun 05, 2009 | 49.66 | 50.66 | 48.94 | 49.14 | 4,432,224 | +0.09(+0.19%) |
Jun 04, 2009 | 48.52 | 49.08 | 47.91 | 49.04 | 2,216,626 | +0.60(+1.24%) |
Jun 03, 2009 | 49.25 | 49.40 | 47.92 | 48.44 | 3,113,358 | -1.16(-2.34%) |
Jun 02, 2009 | 49.89 | 51.09 | 49.20 | 49.60 | 2,709,999 | -0.20(-0.40%) |
Jun 01, 2009 | 49.29 | 50.11 | 47.99 | 49.80 | 2,992,755 | +2.11(+4.42%) |
May 29, 2009 | 46.21 | 47.72 | 45.97 | 47.69 | 3,292,624 | +1.59(+3.45%) |
May 28, 2009 | 46.53 | 46.88 | 44.88 | 46.10 | 3,355,794 | +0.19(+0.41%) |
May 27, 2009 | 47.71 | 48.14 | 45.75 | 45.91 | 2,832,868 | -1.71(-3.60%) |
May 26, 2009 | 45.07 | 47.90 | 45.04 | 47.62 | 3,522,256 | +2.16(+4.75%) |
May 22, 2009 | 45.99 | 46.16 | 44.50 | 45.46 | 3,525,533 | -0.51(-1.10%) |
May 21, 2009 | 47.25 | 47.25 | 45.29 | 45.97 | 3,441,072 | -1.94(-4.04%) |
May 20, 2009 | 47.75 | 49.30 | 47.23 | 47.90 | 5,162,512 | +0.89(+1.90%) |
May 19, 2009 | 46.55 | 47.60 | 46.46 | 47.01 | 3,402,056 | +0.50(+1.07%) |
May 18, 2009 | 46.10 | 46.64 | 45.39 | 46.51 | 4,194,212 | +0.93(+2.04%) |
May 15, 2009 | 46.12 | 46.97 | 45.24 | 45.58 | 4,206,111 | -0.37(-0.81%) |
May 14, 2009 | 45.36 | 46.56 | 45.27 | 45.95 | 3,161,589 | +0.60(+1.33%) |
May 13, 2009 | 46.86 | 46.86 | 44.97 | 45.35 | 4,623,693 | -2.07(-4.37%) |
May 12, 2009 | 49.04 | 49.29 | 46.88 | 47.42 | 4,775,365 | -1.76(-3.59%) |
May 11, 2009 | 50.30 | 50.84 | 49.05 | 49.19 | 4,947,176 | -2.49(-4.81%) |
May 08, 2009 | 51.72 | 52.46 | 50.76 | 51.67 | 3,671,575 | +0.64(+1.25%) |
May 07, 2009 | 53.39 | 53.48 | 50.43 | 51.04 | 4,905,399 | -2.06(-3.87%) |
May 06, 2009 | 52.65 | 53.20 | 51.62 | 53.09 | 4,222,620 | +0.82(+1.56%) |
May 05, 2009 | 51.14 | 52.48 | 51.00 | 52.28 | 4,643,725 | +1.08(+2.10%) |
May 04, 2009 | 47.60 | 51.32 | 47.37 | 51.20 | 4,915,096 | +3.77(+7.94%) |
May 01, 2009 | 48.09 | 48.41 | 46.74 | 47.43 | 3,103,288 | -0.71(-1.48%) |
Apr 30, 2009 | 48.09 | 49.67 | 47.80 | 48.15 | 4,523,740 | +0.59(+1.25%) |
Apr 29, 2009 | 46.43 | 48.12 | 46.36 | 47.55 | 2,839,383 | +1.69(+3.68%) |
Apr 28, 2009 | 44.83 | 46.66 | 44.74 | 45.87 | 3,358,852 | +0.42(+0.93%) |
Apr 27, 2009 | 46.85 | 47.43 | 45.30 | 45.44 | 3,493,924 | -2.79(-5.78%) |
Apr 24, 2009 | 47.35 | 48.83 | 47.07 | 48.23 | 3,545,823 | +0.88(+1.85%) |
Apr 23, 2009 | 44.95 | 47.48 | 44.39 | 47.35 | 6,476,870 | +1.55(+3.38%) |
Apr 22, 2009 | 44.88 | 47.97 | 44.88 | 45.81 | 5,201,000 | +0.59(+1.29%) |
Apr 21, 2009 | 43.59 | 45.32 | 43.25 | 45.22 | 3,380,522 | +1.27(+2.90%) |
Apr 20, 2009 | 44.95 | 45.11 | 43.79 | 43.95 | 4,220,986 | -1.87(-4.07%) |
Apr 17, 2009 | 45.78 | 46.12 | 44.02 | 45.81 | 6,284,406 | -0.85(-1.83%) |
Apr 16, 2009 | 43.23 | 46.91 | 43.05 | 46.67 | 5,920,958 | +3.61(+8.39%) |
Apr 15, 2009 | 43.47 | 43.66 | 42.33 | 43.05 | 3,462,340 | -0.54(-1.24%) |
Apr 14, 2009 | 43.02 | 44.94 | 43.02 | 43.59 | 3,730,721 | -0.27(-0.61%) |
Apr 13, 2009 | 43.35 | 44.09 | 42.36 | 43.86 | 3,203,527 | +0.05(+0.12%) |
Apr 09, 2009 | 42.30 | 44.00 | 42.10 | 43.81 | 4,018,028 | +2.54(+6.15%) |
Apr 08, 2009 | 40.08 | 41.59 | 39.75 | 41.27 | 3,268,645 | +1.27(+3.18%) |
Apr 07, 2009 | 40.82 | 40.87 | 39.83 | 40.00 | 3,037,299 | -1.57(-3.77%) |
Apr 06, 2009 | 42.61 | 42.77 | 40.56 | 41.56 | 6,144,944 | -1.47(-3.42%) |
Apr 03, 2009 | 41.56 | 43.15 | 41.37 | 43.04 | 5,020,409 | +0.81(+1.92%) |
Apr 02, 2009 | 39.55 | 43.43 | 39.41 | 42.23 | 10,714,150 | +3.54(+9.16%) |