Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 40.70 | 40.84 | 39.58 | 39.89 | 2,719,242 | -1.36(-3.30%) |
Jun 29, 2009 | 40.79 | 41.57 | 40.48 | 41.25 | 3,908,371 | +0.85(+2.10%) |
Jun 26, 2009 | 40.04 | 41.21 | 40.04 | 40.40 | 3,335,548 | -0.99(-2.39%) |
Jun 25, 2009 | 40.37 | 41.46 | 40.27 | 41.39 | 3,147,661 | +0.35(+0.85%) |
Jun 24, 2009 | 41.67 | 41.96 | 40.63 | 41.04 | 4,918,934 | +0.30(+0.74%) |
Jun 23, 2009 | 39.29 | 40.93 | 38.95 | 40.74 | 5,614,018 | +1.85(+4.76%) |
Jun 22, 2009 | 40.48 | 40.55 | 38.86 | 38.89 | 4,231,407 | -2.50(-6.04%) |
Jun 19, 2009 | 41.87 | 42.40 | 41.16 | 41.39 | 2,831,441 | +0.10(+0.24%) |
Jun 18, 2009 | 42.74 | 43.02 | 40.92 | 41.29 | 7,411,981 | -1.50(-3.51%) |
Jun 17, 2009 | 44.82 | 44.99 | 42.10 | 42.79 | 8,874,775 | -3.44(-7.44%) |
Jun 16, 2009 | 48.60 | 48.96 | 46.09 | 46.23 | 4,406,704 | -1.97(-4.09%) |
Jun 15, 2009 | 48.91 | 49.30 | 47.74 | 48.20 | 2,755,005 | -1.94(-3.87%) |
Jun 12, 2009 | 49.59 | 50.50 | 48.82 | 50.14 | 3,186,525 | -0.34(-0.67%) |
Jun 11, 2009 | 49.50 | 51.16 | 49.32 | 50.48 | 4,321,394 | +1.37(+2.79%) |
Jun 10, 2009 | 48.82 | 49.81 | 47.93 | 49.11 | 4,246,899 | +1.14(+2.38%) |
Jun 09, 2009 | 46.47 | 48.35 | 46.43 | 47.97 | 3,584,189 | +2.03(+4.42%) |
Jun 08, 2009 | 45.84 | 46.19 | 45.14 | 45.94 | 2,535,553 | -0.46(-0.99%) |
Jun 05, 2009 | 47.36 | 47.49 | 45.64 | 46.40 | 2,899,499 | -0.46(-0.98%) |
Jun 04, 2009 | 45.81 | 47.33 | 45.75 | 46.86 | 3,510,468 | +1.45(+3.19%) |
Jun 03, 2009 | 48.37 | 48.37 | 44.95 | 45.41 | 7,005,735 | -3.60(-7.35%) |
Jun 02, 2009 | 49.86 | 50.27 | 48.91 | 49.01 | 2,896,920 | -0.69(-1.39%) |
Jun 01, 2009 | 50.77 | 50.77 | 49.46 | 49.70 | 4,566,865 | +0.48(+0.98%) |
May 29, 2009 | 51.06 | 51.12 | 48.50 | 49.22 | 4,839,599 | -0.50(-1.01%) |
May 28, 2009 | 50.32 | 50.95 | 49.24 | 49.72 | 3,672,109 | -0.28(-0.56%) |
May 27, 2009 | 51.39 | 51.75 | 49.80 | 50.00 | 3,858,372 | -1.33(-2.59%) |
May 26, 2009 | 49.97 | 51.60 | 49.65 | 51.33 | 3,289,822 | +0.94(+1.87%) |
May 22, 2009 | 50.00 | 51.59 | 49.72 | 50.39 | 3,476,259 | +1.54(+3.15%) |
May 21, 2009 | 49.82 | 49.98 | 47.86 | 48.85 | 5,568,802 | -2.53(-4.92%) |
May 20, 2009 | 51.85 | 53.70 | 51.11 | 51.38 | 5,127,402 | +0.29(+0.57%) |
May 19, 2009 | 51.12 | 51.85 | 50.09 | 51.09 | 5,412,268 | -0.12(-0.23%) |
May 18, 2009 | 49.09 | 51.50 | 49.09 | 51.21 | 4,842,855 | +3.03(+6.29%) |
May 15, 2009 | 47.65 | 49.57 | 47.43 | 48.18 | 7,171,044 | +1.26(+2.69%) |
May 14, 2009 | 44.40 | 47.30 | 44.39 | 46.92 | 4,851,956 | +2.25(+5.04%) |
May 13, 2009 | 45.48 | 47.14 | 44.30 | 44.67 | 6,243,357 | -1.38(-3.00%) |
May 12, 2009 | 45.14 | 46.22 | 44.09 | 46.05 | 4,909,074 | +1.56(+3.51%) |
May 11, 2009 | 44.39 | 45.28 | 43.50 | 44.49 | 4,387,335 | -0.71(-1.57%) |
May 08, 2009 | 45.95 | 46.01 | 44.10 | 45.20 | 3,258,060 | +0.58(+1.30%) |
May 07, 2009 | 46.65 | 46.83 | 43.90 | 44.62 | 4,784,165 | -1.02(-2.23%) |
May 06, 2009 | 44.80 | 46.61 | 44.70 | 45.64 | 5,096,821 | -0.19(-0.41%) |
May 05, 2009 | 47.10 | 47.36 | 44.83 | 45.83 | 3,941,578 | -1.13(-2.41%) |
May 04, 2009 | 46.51 | 47.35 | 46.17 | 46.96 | 3,209,862 | +1.85(+4.10%) |
May 01, 2009 | 43.61 | 45.92 | 43.45 | 45.11 | 2,833,448 | +2.09(+4.86%) |
Apr 30, 2009 | 43.05 | 44.66 | 42.68 | 43.02 | 2,880,471 | +0.72(+1.70%) |
Apr 29, 2009 | 40.86 | 42.70 | 40.86 | 42.30 | 2,848,574 | +1.94(+4.81%) |
Apr 28, 2009 | 39.66 | 40.67 | 39.59 | 40.36 | 2,070,122 | -0.01(-0.02%) |
Apr 27, 2009 | 39.90 | 41.20 | 39.66 | 40.37 | 2,863,740 | -0.53(-1.30%) |
Apr 24, 2009 | 38.87 | 41.24 | 38.87 | 40.90 | 3,536,995 | +2.30(+5.96%) |
Apr 23, 2009 | 38.81 | 39.41 | 37.87 | 38.60 | 2,977,119 | -0.20(-0.52%) |
Apr 22, 2009 | 38.62 | 39.97 | 38.45 | 38.80 | 2,512,060 | -0.27(-0.69%) |
Apr 21, 2009 | 38.13 | 39.99 | 38.05 | 39.07 | 2,777,513 | +0.06(+0.15%) |
Apr 20, 2009 | 40.13 | 40.60 | 38.17 | 39.01 | 3,293,495 | -1.05(-2.62%) |
Apr 17, 2009 | 41.76 | 41.85 | 40.00 | 40.06 | 3,308,841 | -1.62(-3.89%) |
Apr 16, 2009 | 41.61 | 42.20 | 41.13 | 41.68 | 2,082,739 | +0.40(+0.97%) |
Apr 15, 2009 | 40.37 | 41.34 | 40.08 | 41.28 | 2,463,277 | +0.66(+1.62%) |
Apr 14, 2009 | 39.28 | 41.25 | 39.21 | 40.62 | 2,972,513 | +1.09(+2.76%) |
Apr 13, 2009 | 37.96 | 39.89 | 37.84 | 39.53 | 2,124,151 | +1.06(+2.76%) |
Apr 09, 2009 | 38.61 | 38.99 | 38.27 | 38.47 | 1,892,175 | +0.80(+2.12%) |
Apr 08, 2009 | 36.50 | 37.76 | 36.27 | 37.67 | 2,827,587 | +0.71(+1.92%) |
Apr 07, 2009 | 37.63 | 37.63 | 36.50 | 36.96 | 2,408,459 | -1.32(-3.45%) |
Apr 06, 2009 | 38.55 | 38.55 | 37.31 | 38.28 | 2,014,242 | -0.93(-2.37%) |
Apr 03, 2009 | 37.77 | 39.43 | 37.59 | 39.21 | 1,839,172 | +1.18(+3.10%) |
Apr 02, 2009 | 38.93 | 39.38 | 37.96 | 38.03 | 3,508,300 | +0.66(+1.77%) |