Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 38.09 | 38.40 | 37.28 | 37.70 | 22,447,328 | -0.36(-0.94%) |
Jun 29, 2009 | 37.79 | 38.17 | 37.60 | 38.06 | 18,081,928 | +0.53(+1.41%) |
Jun 26, 2009 | 37.90 | 37.90 | 37.43 | 37.53 | 19,353,488 | -0.52(-1.38%) |
Jun 25, 2009 | 37.38 | 38.29 | 37.32 | 38.05 | 22,545,838 | +0.65(+1.75%) |
Jun 24, 2009 | 37.75 | 38.17 | 37.24 | 37.40 | 20,444,792 | -0.14(-0.36%) |
Jun 23, 2009 | 37.64 | 37.98 | 37.32 | 37.53 | 22,899,036 | +0.11(+0.30%) |
Jun 22, 2009 | 38.17 | 38.29 | 37.35 | 37.42 | 28,828,346 | -1.31(-3.38%) |
Jun 19, 2009 | 39.16 | 39.22 | 38.33 | 38.73 | 28,917,344 | -0.21(-0.54%) |
Jun 18, 2009 | 39.01 | 39.42 | 38.69 | 38.94 | 18,416,362 | -0.23(-0.58%) |
Jun 17, 2009 | 39.51 | 39.76 | 38.95 | 39.16 | 27,191,584 | -0.60(-1.50%) |
Jun 16, 2009 | 40.80 | 40.81 | 39.73 | 39.76 | 19,801,084 | -0.68(-1.69%) |
Jun 15, 2009 | 40.95 | 40.95 | 40.04 | 40.45 | 23,404,014 | -0.90(-2.19%) |
Jun 12, 2009 | 40.51 | 41.40 | 40.22 | 41.35 | 24,484,130 | +0.44(+1.07%) |
Jun 11, 2009 | 40.04 | 41.25 | 39.94 | 40.91 | 25,656,878 | +0.96(+2.39%) |
Jun 10, 2009 | 40.40 | 40.68 | 39.52 | 39.96 | 25,230,296 | +0.02(+0.04%) |
Jun 09, 2009 | 39.86 | 40.18 | 39.54 | 39.94 | 17,612,960 | +0.35(+0.88%) |
Jun 08, 2009 | 39.53 | 39.82 | 39.05 | 39.59 | 16,797,016 | +0.12(+0.30%) |
Jun 05, 2009 | 39.80 | 40.17 | 39.19 | 39.47 | 19,690,992 | -0.24(-0.60%) |
Jun 04, 2009 | 39.24 | 39.75 | 38.97 | 39.71 | 19,857,114 | +0.87(+2.24%) |
Jun 03, 2009 | 39.11 | 39.26 | 38.27 | 38.84 | 26,200,076 | -0.62(-1.57%) |
Jun 02, 2009 | 39.32 | 39.68 | 39.16 | 39.46 | 18,120,896 | +0.08(+0.20%) |
Jun 01, 2009 | 38.58 | 39.64 | 38.37 | 39.38 | 24,994,806 | +1.45(+3.81%) |
May 29, 2009 | 37.87 | 38.09 | 37.50 | 37.94 | 21,391,522 | +0.49(+1.31%) |
May 28, 2009 | 37.01 | 37.75 | 16.69 | 37.45 | 21,498,820 | +0.71(+1.92%) |
May 27, 2009 | 37.38 | 37.69 | 36.64 | 36.74 | 21,457,088 | -0.62(-1.66%) |
May 26, 2009 | 36.31 | 37.36 | 36.17 | 37.36 | 21,121,222 | +0.69(+1.89%) |
May 22, 2009 | 36.84 | 37.42 | 36.62 | 36.67 | 15,428,761 | -0.02(-0.05%) |
May 21, 2009 | 36.72 | 36.93 | 36.33 | 36.68 | 21,875,036 | -0.42(-1.13%) |
May 20, 2009 | 37.78 | 38.06 | 37.01 | 37.10 | 30,962,376 | -0.37(-0.99%) |
May 19, 2009 | 37.54 | 37.70 | 37.36 | 37.47 | 25,002,616 | -0.10(-0.26%) |
May 18, 2009 | 37.92 | 37.94 | 37.37 | 37.57 | 23,690,410 | +0.09(+0.23%) |
May 15, 2009 | 38.08 | 38.12 | 37.27 | 37.49 | 21,656,824 | -1.12(-2.90%) |
May 14, 2009 | 38.50 | 38.94 | 38.29 | 38.61 | 17,665,304 | -0.14(-0.37%) |
May 13, 2009 | 38.80 | 39.26 | 38.45 | 38.75 | 21,858,426 | -0.62(-1.58%) |
May 12, 2009 | 39.16 | 39.58 | 38.70 | 39.37 | 19,896,462 | +0.68(+1.75%) |
May 11, 2009 | 39.43 | 39.43 | 38.54 | 38.69 | 23,759,428 | -1.35(-3.38%) |
May 08, 2009 | 39.03 | 40.37 | 39.03 | 40.05 | 24,488,326 | +1.47(+3.81%) |
May 07, 2009 | 39.05 | 39.26 | 38.40 | 38.58 | 21,684,596 | -0.18(-0.46%) |
May 06, 2009 | 37.83 | 38.89 | 37.78 | 38.76 | 24,758,908 | +1.34(+3.59%) |
May 05, 2009 | 37.99 | 38.10 | 37.21 | 37.41 | 22,282,206 | -0.53(-1.39%) |
May 04, 2009 | 38.32 | 38.81 | 37.71 | 37.94 | 26,756,060 | -0.11(-0.28%) |
May 01, 2009 | 37.59 | 38.16 | 37.20 | 38.05 | 21,095,542 | +0.44(+1.16%) |
Apr 30, 2009 | 38.69 | 38.69 | 37.16 | 37.61 | 24,749,722 | -0.83(-2.16%) |
Apr 29, 2009 | 37.90 | 38.53 | 37.61 | 38.44 | 20,502,446 | +0.89(+2.38%) |
Apr 28, 2009 | 36.87 | 38.09 | 36.77 | 37.55 | 16,276,480 | +0.33(+0.89%) |
Apr 27, 2009 | 37.17 | 37.58 | 36.89 | 37.22 | 21,622,422 | -0.68(-1.79%) |
Apr 24, 2009 | 37.69 | 38.32 | 37.56 | 37.90 | 22,170,462 | +0.61(+1.63%) |
Apr 23, 2009 | 36.67 | 37.40 | 36.42 | 37.29 | 21,740,954 | +1.01(+2.79%) |
Apr 22, 2009 | 36.60 | 36.91 | 36.16 | 36.27 | 20,971,104 | -0.66(-1.79%) |
Apr 21, 2009 | 36.16 | 36.97 | 35.88 | 36.93 | 22,090,696 | +0.59(+1.63%) |
Apr 20, 2009 | 37.16 | 37.21 | 36.27 | 36.34 | 20,655,692 | -1.22(-3.24%) |
Apr 17, 2009 | 37.79 | 37.98 | 37.40 | 37.56 | 22,250,010 | +0.05(+0.12%) |
Apr 16, 2009 | 38.21 | 38.21 | 37.05 | 37.51 | 21,017,900 | -0.44(-1.15%) |
Apr 15, 2009 | 37.80 | 38.09 | 37.32 | 37.95 | 19,717,162 | +0.07(+0.18%) |
Apr 14, 2009 | 38.06 | 38.33 | 37.58 | 37.88 | 22,796,686 | -0.80(-2.06%) |
Apr 13, 2009 | 38.38 | 38.78 | 37.85 | 38.68 | 22,169,578 | -0.71(-1.81%) |
Apr 09, 2009 | 39.58 | 39.75 | 38.99 | 39.39 | 19,433,670 | +0.43(+1.10%) |
Apr 08, 2009 | 38.54 | 39.31 | 38.36 | 38.97 | 19,757,210 | +0.05(+0.12%) |
Apr 07, 2009 | 39.30 | 39.36 | 38.65 | 38.92 | 19,483,062 | -0.85(-2.13%) |
Apr 06, 2009 | 39.68 | 39.86 | 39.07 | 39.77 | 18,331,160 | -0.34(-0.84%) |
Apr 03, 2009 | 39.77 | 40.35 | 39.50 | 40.10 | 20,342,526 | +0.10(+0.24%) |
Apr 02, 2009 | 39.83 | 40.56 | 39.55 | 40.01 | 31,755,420 | +1.14(+2.94%) |