Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 27.88 | 28.23 | 27.76 | 27.90 | 3,110,319 | -0.11(-0.41%) |
Jun 29, 2009 | 28.04 | 28.16 | 27.79 | 28.01 | 2,452,845 | +0.11(+0.41%) |
Jun 26, 2009 | 27.71 | 27.97 | 27.56 | 27.90 | 3,764,798 | +0.17(+0.63%) |
Jun 25, 2009 | 26.91 | 27.73 | 26.77 | 27.72 | 7,188,830 | +0.99(+3.71%) |
Jun 24, 2009 | 26.82 | 27.17 | 26.60 | 26.73 | 5,746,403 | +0.42(+1.58%) |
Jun 23, 2009 | 26.23 | 26.50 | 25.82 | 26.32 | 7,475,880 | -0.11(-0.43%) |
Jun 22, 2009 | 27.13 | 27.19 | 26.25 | 26.43 | 9,855,220 | -1.01(-3.67%) |
Jun 19, 2009 | 27.72 | 27.91 | 27.32 | 27.44 | 6,214,706 | +0.03(+0.11%) |
Jun 18, 2009 | 27.23 | 27.48 | 26.94 | 27.41 | 6,601,235 | +0.49(+1.83%) |
Jun 17, 2009 | 26.79 | 27.18 | 26.40 | 26.91 | 6,155,573 | -0.01(-0.03%) |
Jun 16, 2009 | 28.25 | 28.25 | 26.89 | 26.92 | 5,915,384 | -0.86(-3.11%) |
Jun 15, 2009 | 28.08 | 28.29 | 27.63 | 27.79 | 6,410,692 | -0.78(-2.73%) |
Jun 12, 2009 | 28.31 | 28.66 | 28.27 | 28.56 | 3,233,207 | -0.09(-0.32%) |
Jun 11, 2009 | 28.14 | 28.75 | 28.04 | 28.66 | 5,127,625 | +0.69(+2.46%) |
Jun 10, 2009 | 28.16 | 28.34 | 27.72 | 27.97 | 3,321,494 | +0.13(+0.46%) |
Jun 09, 2009 | 28.03 | 28.35 | 27.73 | 27.84 | 4,010,746 | -0.05(-0.19%) |
Jun 08, 2009 | 27.66 | 27.92 | 27.47 | 27.89 | 4,367,589 | -0.39(-1.39%) |
Jun 05, 2009 | 28.50 | 28.59 | 27.85 | 28.28 | 4,209,401 | +0.23(+0.84%) |
Jun 04, 2009 | 27.88 | 28.06 | 27.62 | 28.05 | 3,520,077 | +0.44(+1.59%) |
Jun 03, 2009 | 28.38 | 28.38 | 27.47 | 27.61 | 7,849,255 | -0.96(-3.36%) |
Jun 02, 2009 | 28.48 | 28.72 | 28.21 | 28.57 | 5,097,754 | +0.02(+0.05%) |
Jun 01, 2009 | 28.25 | 28.62 | 28.22 | 28.56 | 6,083,201 | +0.75(+2.69%) |
May 29, 2009 | 28.43 | 28.49 | 27.68 | 27.81 | 5,330,705 | -0.14(-0.49%) |
May 28, 2009 | 27.94 | 28.07 | 27.44 | 27.94 | 5,484,565 | +0.32(+1.15%) |
May 27, 2009 | 28.10 | 28.35 | 27.60 | 27.63 | 5,155,847 | -0.41(-1.46%) |
May 26, 2009 | 27.08 | 28.04 | 26.95 | 28.04 | 4,086,367 | +0.74(+2.72%) |
May 22, 2009 | 27.20 | 27.41 | 26.95 | 27.29 | 2,130,444 | +0.27(+1.01%) |
May 21, 2009 | 27.48 | 27.54 | 26.93 | 27.02 | 5,490,082 | -0.95(-3.38%) |
May 20, 2009 | 28.38 | 28.63 | 27.83 | 27.97 | 4,116,134 | -0.06(-0.22%) |
May 19, 2009 | 27.55 | 28.34 | 27.46 | 28.03 | 4,614,625 | +0.54(+1.95%) |
May 18, 2009 | 26.79 | 27.54 | 26.66 | 27.49 | 4,697,695 | +1.30(+4.97%) |
May 15, 2009 | 26.38 | 26.57 | 26.01 | 26.19 | 2,488,646 | -0.23(-0.86%) |
May 14, 2009 | 26.22 | 26.42 | 25.52 | 26.42 | 4,118,238 | +0.60(+2.32%) |
May 13, 2009 | 26.26 | 26.33 | 25.73 | 25.82 | 4,811,218 | -1.04(-3.86%) |
May 12, 2009 | 27.44 | 27.44 | 26.49 | 26.85 | 6,196,554 | -0.23(-0.87%) |
May 11, 2009 | 27.46 | 27.46 | 26.80 | 27.09 | 2,290,816 | -0.48(-1.73%) |
May 08, 2009 | 27.33 | 27.62 | 26.96 | 27.57 | 4,669,967 | +0.79(+2.94%) |
May 07, 2009 | 27.56 | 27.88 | 26.61 | 26.78 | 4,364,303 | -0.43(-1.59%) |
May 06, 2009 | 26.72 | 27.35 | 26.54 | 27.21 | 8,017,929 | +0.99(+3.78%) |
May 05, 2009 | 25.85 | 26.32 | 25.60 | 26.22 | 6,128,323 | +0.47(+1.81%) |
May 04, 2009 | 24.44 | 25.85 | 24.32 | 25.75 | 7,459,824 | +1.61(+6.66%) |
May 01, 2009 | 23.72 | 24.16 | 23.46 | 24.14 | 4,231,709 | +0.50(+2.11%) |
Apr 30, 2009 | 24.23 | 24.44 | 23.61 | 23.64 | 5,224,871 | -0.50(-2.07%) |
Apr 29, 2009 | 23.99 | 24.53 | 23.77 | 24.14 | 7,243,128 | +0.96(+4.15%) |
Apr 28, 2009 | 22.68 | 23.45 | 22.68 | 23.18 | 6,736,785 | -0.08(-0.33%) |
Apr 27, 2009 | 23.85 | 23.85 | 22.93 | 23.26 | 12,894,747 | -1.80(-7.19%) |
Apr 24, 2009 | 24.94 | 25.33 | 24.77 | 25.06 | 4,306,674 | +0.54(+2.22%) |
Apr 23, 2009 | 24.27 | 24.66 | 24.05 | 24.52 | 4,044,235 | +0.46(+1.92%) |
Apr 22, 2009 | 23.84 | 24.63 | 23.82 | 24.05 | 3,640,993 | -0.18(-0.75%) |
Apr 21, 2009 | 23.60 | 24.59 | 23.46 | 24.24 | 4,138,400 | +0.39(+1.65%) |
Apr 20, 2009 | 24.50 | 24.50 | 23.72 | 23.84 | 4,316,421 | -1.17(-4.69%) |
Apr 17, 2009 | 25.03 | 25.26 | 24.83 | 25.02 | 3,097,601 | +0.11(+0.46%) |
Apr 16, 2009 | 24.77 | 25.07 | 24.66 | 24.90 | 5,189,411 | +0.26(+1.08%) |
Apr 15, 2009 | 24.17 | 24.79 | 24.17 | 24.64 | 2,863,968 | +0.30(+1.24%) |
Apr 14, 2009 | 24.31 | 24.86 | 24.03 | 24.33 | 3,920,692 | -0.20(-0.83%) |
Apr 13, 2009 | 23.73 | 24.72 | 23.66 | 24.54 | 4,260,883 | +0.37(+1.53%) |
Apr 09, 2009 | 23.59 | 24.33 | 23.59 | 24.17 | 5,105,261 | +1.35(+5.94%) |
Apr 08, 2009 | 22.78 | 23.17 | 22.74 | 22.81 | 3,060,127 | +0.26(+1.17%) |
Apr 07, 2009 | 22.31 | 22.78 | 22.15 | 22.55 | 3,053,043 | -0.20(-0.90%) |
Apr 06, 2009 | 22.84 | 23.01 | 22.40 | 22.75 | 2,629,131 | -0.31(-1.35%) |
Apr 03, 2009 | 22.05 | 23.16 | 21.83 | 23.06 | 3,176,148 | +0.81(+3.64%) |
Apr 02, 2009 | 21.85 | 22.55 | 21.62 | 22.25 | 6,531,640 | +1.07(+5.04%) |