Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 31.17 | 31.23 | 30.56 | 30.76 | 3,838,126 | -0.46(-1.48%) |
Jun 29, 2009 | 30.80 | 31.23 | 30.52 | 31.23 | 3,694,540 | +0.51(+1.66%) |
Jun 26, 2009 | 30.93 | 31.07 | 30.36 | 30.71 | 9,072,553 | -0.23(-0.76%) |
Jun 25, 2009 | 30.25 | 30.98 | 30.25 | 30.95 | 5,246,109 | +0.57(+1.89%) |
Jun 24, 2009 | 30.16 | 30.46 | 30.08 | 30.37 | 5,278,871 | +0.38(+1.27%) |
Jun 23, 2009 | 30.08 | 30.23 | 29.92 | 29.99 | 4,163,819 | +0.04(+0.12%) |
Jun 22, 2009 | 29.58 | 30.16 | 29.58 | 29.96 | 4,650,739 | +0.23(+0.77%) |
Jun 19, 2009 | 30.26 | 30.26 | 29.68 | 29.73 | 5,643,819 | -0.39(-1.29%) |
Jun 18, 2009 | 30.01 | 30.27 | 30.00 | 30.12 | 4,095,889 | +0.21(+0.71%) |
Jun 17, 2009 | 29.92 | 30.28 | 29.82 | 29.91 | 5,351,432 | +0.06(+0.22%) |
Jun 16, 2009 | 30.23 | 30.23 | 29.78 | 29.84 | 5,088,195 | -0.33(-1.09%) |
Jun 15, 2009 | 30.22 | 30.48 | 29.92 | 30.17 | 4,861,474 | -0.77(-2.48%) |
Jun 12, 2009 | 30.60 | 31.07 | 30.60 | 30.94 | 2,523,037 | +0.18(+0.59%) |
Jun 11, 2009 | 30.80 | 31.08 | 30.73 | 30.76 | 3,265,939 | -0.04(-0.13%) |
Jun 10, 2009 | 31.08 | 31.17 | 30.50 | 30.80 | 3,533,933 | -0.05(-0.17%) |
Jun 09, 2009 | 31.12 | 31.15 | 30.71 | 30.85 | 3,912,966 | -0.12(-0.38%) |
Jun 08, 2009 | 30.85 | 31.20 | 30.74 | 30.97 | 5,287,449 | +0.22(+0.71%) |
Jun 05, 2009 | 31.08 | 31.15 | 30.58 | 30.75 | 3,408,540 | -0.14(-0.46%) |
Jun 04, 2009 | 31.10 | 31.18 | 30.72 | 30.89 | 3,237,520 | -0.20(-0.64%) |
Jun 03, 2009 | 31.17 | 31.44 | 30.87 | 31.09 | 3,760,935 | -0.53(-1.67%) |
Jun 02, 2009 | 31.41 | 31.86 | 31.17 | 31.62 | 5,176,467 | +0.24(+0.77%) |
Jun 01, 2009 | 30.69 | 31.45 | 30.49 | 31.38 | 4,955,292 | +0.93(+3.06%) |
May 29, 2009 | 30.32 | 30.45 | 29.91 | 30.45 | 4,030,805 | +0.19(+0.64%) |
May 28, 2009 | 29.98 | 30.32 | 29.76 | 30.25 | 3,735,074 | +0.25(+0.84%) |
May 27, 2009 | 30.84 | 30.91 | 29.91 | 30.00 | 3,901,763 | -0.84(-2.74%) |
May 26, 2009 | 29.98 | 30.84 | 29.85 | 30.84 | 4,546,915 | +0.83(+2.78%) |
May 22, 2009 | 29.83 | 30.30 | 29.80 | 30.01 | 2,874,513 | +0.21(+0.71%) |
May 21, 2009 | 29.92 | 30.09 | 29.54 | 29.80 | 3,724,543 | -0.35(-1.17%) |
May 20, 2009 | 30.21 | 30.50 | 30.09 | 30.15 | 3,358,862 | +0.12(+0.39%) |
May 19, 2009 | 30.49 | 30.53 | 30.00 | 30.03 | 5,704,018 | -0.50(-1.63%) |
May 18, 2009 | 29.85 | 30.54 | 29.71 | 30.53 | 4,343,502 | +0.91(+3.07%) |
May 15, 2009 | 29.65 | 29.92 | 29.53 | 29.62 | 5,010,937 | -0.03(-0.10%) |
May 14, 2009 | 30.30 | 30.37 | 29.63 | 29.65 | 4,363,213 | -0.58(-1.92%) |
May 13, 2009 | 30.27 | 30.51 | 30.09 | 30.23 | 3,849,701 | -0.22(-0.71%) |
May 12, 2009 | 30.45 | 30.54 | 30.10 | 30.45 | 3,841,506 | +0.15(+0.48%) |
May 11, 2009 | 30.27 | 30.51 | 30.08 | 30.30 | 4,173,605 | -0.18(-0.58%) |
May 08, 2009 | 30.57 | 30.74 | 30.25 | 30.48 | 4,940,270 | +0.21(+0.68%) |
May 07, 2009 | 30.10 | 30.39 | 29.88 | 30.27 | 6,257,206 | +0.36(+1.21%) |
May 06, 2009 | 29.54 | 30.00 | 29.26 | 29.91 | 5,060,487 | +0.62(+2.12%) |
May 05, 2009 | 29.43 | 29.54 | 29.19 | 29.29 | 3,015,819 | -0.24(-0.81%) |
May 04, 2009 | 29.45 | 29.53 | 29.37 | 29.53 | 4,088,681 | +0.34(+1.17%) |
May 01, 2009 | 28.89 | 29.21 | 28.76 | 29.19 | 3,514,562 | +0.36(+1.24%) |
Apr 30, 2009 | 29.40 | 29.59 | 28.70 | 28.83 | 5,276,105 | -0.28(-0.95%) |
Apr 29, 2009 | 29.51 | 29.55 | 28.94 | 29.11 | 3,978,632 | -0.13(-0.46%) |
Apr 28, 2009 | 28.86 | 29.53 | 28.86 | 29.24 | 3,583,288 | +0.14(+0.48%) |
Apr 27, 2009 | 29.08 | 29.25 | 28.80 | 29.10 | 5,392,560 | +0.17(+0.59%) |
Apr 24, 2009 | 29.04 | 29.10 | 28.51 | 28.93 | 4,982,641 | -0.04(-0.12%) |
Apr 23, 2009 | 29.13 | 29.26 | 28.54 | 28.97 | 5,890,155 | -0.24(-0.82%) |
Apr 22, 2009 | 29.21 | 29.56 | 28.76 | 29.21 | 5,159,672 | -0.01(-0.04%) |
Apr 21, 2009 | 29.21 | 29.76 | 29.02 | 29.22 | 3,879,613 | -0.07(-0.24%) |
Apr 20, 2009 | 29.21 | 29.78 | 29.12 | 29.29 | 5,286,469 | -0.19(-0.64%) |
Apr 17, 2009 | 29.34 | 29.66 | 28.98 | 29.48 | 5,556,052 | +0.27(+0.92%) |
Apr 16, 2009 | 28.97 | 29.30 | 28.61 | 29.21 | 3,190,169 | +0.38(+1.32%) |
Apr 15, 2009 | 28.26 | 28.89 | 28.16 | 28.83 | 3,422,394 | +0.49(+1.74%) |
Apr 14, 2009 | 28.15 | 28.53 | 28.02 | 28.33 | 4,111,325 | -0.01(-0.02%) |
Apr 13, 2009 | 28.12 | 28.49 | 27.88 | 28.34 | 4,502,260 | +0.06(+0.21%) |
Apr 09, 2009 | 28.14 | 28.47 | 27.89 | 28.28 | 4,600,170 | +0.28(+1.01%) |
Apr 08, 2009 | 28.20 | 28.34 | 27.72 | 28.00 | 5,125,579 | -0.15(-0.54%) |
Apr 07, 2009 | 28.38 | 28.70 | 28.12 | 28.15 | 4,856,007 | -0.59(-2.06%) |
Apr 06, 2009 | 28.56 | 28.91 | 28.42 | 28.74 | 4,308,102 | -0.01(-0.02%) |
Apr 03, 2009 | 28.95 | 29.06 | 28.42 | 28.75 | 4,330,576 | -0.15(-0.53%) |
Apr 02, 2009 | 28.33 | 29.17 | 27.91 | 28.90 | 6,626,954 | +1.14(+4.10%) |