Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 28.76 | 28.79 | 27.94 | 28.30 | 6,104,720 | -0.32(-1.12%) |
Jun 29, 2009 | 28.13 | 28.76 | 28.05 | 28.62 | 4,468,261 | +0.62(+2.21%) |
Jun 26, 2009 | 27.50 | 28.31 | 27.48 | 28.00 | 6,420,194 | -0.52(-1.82%) |
Jun 25, 2009 | 28.29 | 28.64 | 27.41 | 28.52 | 6,417,099 | +0.78(+2.81%) |
Jun 24, 2009 | 27.59 | 28.38 | 27.50 | 27.74 | 7,141,319 | +0.03(+0.11%) |
Jun 23, 2009 | 27.55 | 27.84 | 27.20 | 27.71 | 8,013,797 | +0.40(+1.46%) |
Jun 22, 2009 | 28.56 | 28.78 | 27.31 | 27.31 | 12,028,131 | -2.02(-6.89%) |
Jun 19, 2009 | 28.99 | 29.44 | 28.94 | 29.33 | 9,214,751 | +0.61(+2.12%) |
Jun 18, 2009 | 28.95 | 28.95 | 28.20 | 28.72 | 7,367,959 | +0.04(+0.14%) |
Jun 17, 2009 | 28.27 | 29.00 | 28.00 | 28.68 | 12,654,165 | +0.51(+1.81%) |
Jun 16, 2009 | 29.07 | 29.13 | 28.13 | 28.17 | 9,992,266 | -0.65(-2.26%) |
Jun 15, 2009 | 29.99 | 29.99 | 28.54 | 28.82 | 11,226,011 | -1.33(-4.41%) |
Jun 12, 2009 | 30.60 | 30.67 | 29.61 | 30.15 | 5,478,513 | -0.25(-0.82%) |
Jun 11, 2009 | 30.36 | 31.00 | 30.10 | 30.40 | 7,257,541 | +0.23(+0.76%) |
Jun 10, 2009 | 29.88 | 30.43 | 29.63 | 30.17 | 8,515,301 | +0.40(+1.34%) |
Jun 09, 2009 | 29.40 | 29.97 | 29.15 | 29.77 | 5,288,471 | +0.60(+2.06%) |
Jun 08, 2009 | 29.26 | 29.90 | 28.85 | 29.17 | 6,755,413 | -0.81(-2.70%) |
Jun 05, 2009 | 29.45 | 30.34 | 28.79 | 29.98 | 8,839,234 | +0.54(+1.83%) |
Jun 04, 2009 | 28.71 | 29.55 | 28.68 | 29.44 | 7,161,676 | +0.38(+1.31%) |
Jun 03, 2009 | 29.05 | 29.49 | 28.30 | 29.06 | 8,572,649 | -0.53(-1.79%) |
Jun 02, 2009 | 29.17 | 29.75 | 29.08 | 29.59 | 7,365,368 | +0.23(+0.78%) |
Jun 01, 2009 | 28.30 | 29.50 | 28.30 | 29.36 | 6,602,646 | +1.18(+4.19%) |
May 29, 2009 | 27.49 | 28.19 | 27.02 | 28.18 | 6,950,221 | +0.64(+2.32%) |
May 28, 2009 | 27.25 | 27.64 | 26.57 | 27.54 | 7,651,000 | +0.29(+1.06%) |
May 27, 2009 | 27.67 | 28.07 | 27.15 | 27.25 | 5,013,697 | -0.64(-2.29%) |
May 26, 2009 | 26.31 | 27.95 | 26.10 | 27.89 | 6,087,719 | +1.41(+5.32%) |
May 22, 2009 | 26.00 | 27.04 | 26.00 | 26.48 | 4,959,372 | +0.41(+1.57%) |
May 21, 2009 | 25.90 | 26.15 | 25.70 | 26.07 | 6,320,687 | -0.32(-1.21%) |
May 20, 2009 | 26.68 | 27.32 | 26.31 | 26.39 | 5,324,258 | -0.17(-0.64%) |
May 19, 2009 | 26.25 | 26.81 | 26.01 | 26.56 | 3,488,686 | +0.08(+0.30%) |
May 18, 2009 | 25.94 | 26.52 | 25.70 | 26.48 | 4,461,668 | +0.56(+2.16%) |
May 15, 2009 | 25.97 | 26.35 | 25.52 | 25.92 | 4,806,492 | -0.01(-0.04%) |
May 14, 2009 | 25.20 | 26.15 | 25.20 | 25.93 | 6,717,688 | +0.76(+3.02%) |
May 13, 2009 | 25.99 | 26.03 | 25.12 | 25.17 | 7,911,276 | -0.82(-3.16%) |
May 12, 2009 | 26.32 | 26.34 | 25.67 | 25.99 | 5,077,853 | -0.16(-0.61%) |
May 11, 2009 | 24.86 | 26.36 | 24.78 | 26.15 | 7,683,746 | +0.73(+2.87%) |
May 08, 2009 | 26.06 | 26.53 | 25.21 | 25.42 | 7,673,969 | -0.21(-0.82%) |
May 07, 2009 | 26.58 | 26.64 | 25.38 | 25.63 | 7,949,945 | -0.72(-2.73%) |
May 06, 2009 | 26.89 | 27.04 | 25.66 | 26.35 | 9,982,779 | -0.54(-2.01%) |
May 05, 2009 | 26.74 | 26.91 | 26.20 | 26.89 | 8,157,398 | +0.20(+0.75%) |
May 04, 2009 | 26.59 | 26.75 | 25.88 | 26.69 | 14,573,968 | -0.77(-2.80%) |
May 01, 2009 | 27.08 | 28.00 | 27.02 | 27.46 | 9,135,190 | +0.11(+0.40%) |
Apr 30, 2009 | 27.10 | 27.71 | 26.73 | 27.35 | 9,140,093 | +0.60(+2.24%) |
Apr 29, 2009 | 25.99 | 26.84 | 25.59 | 26.75 | 9,035,826 | +1.05(+4.09%) |
Apr 28, 2009 | 25.70 | 25.95 | 25.25 | 25.70 | 8,099,823 | -0.44(-1.68%) |
Apr 27, 2009 | 25.92 | 26.65 | 25.70 | 26.14 | 9,228,232 | -0.28(-1.06%) |
Apr 24, 2009 | 24.51 | 26.49 | 24.45 | 26.42 | 13,798,582 | +1.94(+7.92%) |
Apr 23, 2009 | 23.86 | 24.49 | 23.54 | 24.48 | 8,006,272 | +0.32(+1.32%) |
Apr 22, 2009 | 23.58 | 24.74 | 23.21 | 24.16 | 7,045,117 | +0.41(+1.73%) |
Apr 21, 2009 | 23.35 | 24.13 | 23.25 | 23.75 | 7,399,589 | +0.29(+1.24%) |
Apr 20, 2009 | 24.43 | 24.43 | 23.33 | 23.46 | 6,963,546 | -1.24(-5.02%) |
Apr 17, 2009 | 24.60 | 24.87 | 24.05 | 24.70 | 7,899,470 | +0.32(+1.31%) |
Apr 16, 2009 | 24.14 | 24.59 | 23.44 | 24.38 | 9,290,956 | +0.74(+3.13%) |
Apr 15, 2009 | 23.77 | 23.92 | 23.12 | 23.64 | 6,980,438 | -0.37(-1.54%) |
Apr 14, 2009 | 24.38 | 24.49 | 23.84 | 24.01 | 6,544,931 | -0.71(-2.87%) |
Apr 13, 2009 | 24.60 | 24.89 | 24.22 | 24.72 | 5,581,745 | -0.15(-0.60%) |
Apr 09, 2009 | 24.48 | 24.97 | 24.28 | 24.87 | 8,501,755 | +0.95(+3.97%) |
Apr 08, 2009 | 23.81 | 24.17 | 23.47 | 23.92 | 5,991,300 | +0.96(+4.18%) |
Apr 07, 2009 | 23.61 | 23.66 | 22.76 | 22.96 | 9,809,498 | -0.23(-0.99%) |
Apr 06, 2009 | 23.85 | 24.00 | 22.78 | 23.19 | 8,072,352 | -0.97(-4.01%) |
Apr 03, 2009 | 23.25 | 24.26 | 23.25 | 24.16 | 8,229,222 | +0.88(+3.78%) |
Apr 02, 2009 | 22.79 | 23.84 | 22.61 | 23.28 | 11,062,079 | +1.32(+6.01%) |