Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 43.56 | 43.99 | 43.13 | 43.69 | 1,638,328 | +0.22(+0.52%) |
Jun 29, 2009 | 42.94 | 43.52 | 42.25 | 43.47 | 1,133,223 | +0.69(+1.61%) |
Jun 26, 2009 | 43.20 | 43.20 | 42.51 | 42.78 | 1,877,618 | -0.50(-1.15%) |
Jun 25, 2009 | 42.56 | 43.40 | 42.47 | 43.27 | 2,151,023 | +1.25(+2.97%) |
Jun 24, 2009 | 41.57 | 42.20 | 41.21 | 42.03 | 2,060,937 | +1.05(+2.57%) |
Jun 23, 2009 | 40.79 | 41.28 | 40.46 | 40.97 | 1,533,752 | +0.09(+0.21%) |
Jun 22, 2009 | 41.38 | 41.38 | 40.68 | 40.89 | 1,250,722 | -0.73(-1.75%) |
Jun 19, 2009 | 41.90 | 42.29 | 41.24 | 41.62 | 2,429,932 | -0.08(-0.19%) |
Jun 18, 2009 | 40.48 | 41.83 | 40.35 | 41.69 | 1,722,259 | +1.24(+3.06%) |
Jun 17, 2009 | 39.21 | 40.83 | 39.10 | 40.46 | 1,442,832 | +1.28(+3.26%) |
Jun 16, 2009 | 39.15 | 39.54 | 38.61 | 39.18 | 1,385,455 | +0.22(+0.56%) |
Jun 15, 2009 | 40.07 | 40.08 | 38.85 | 38.96 | 1,511,530 | -1.22(-3.03%) |
Jun 12, 2009 | 39.82 | 40.39 | 39.41 | 40.18 | 1,208,755 | +0.26(+0.64%) |
Jun 11, 2009 | 39.77 | 40.25 | 39.72 | 39.92 | 1,157,966 | +0.26(+0.66%) |
Jun 10, 2009 | 39.88 | 40.05 | 39.40 | 39.66 | 1,525,764 | +0.02(+0.04%) |
Jun 09, 2009 | 39.92 | 39.98 | 39.44 | 39.64 | 1,320,891 | -0.05(-0.12%) |
Jun 08, 2009 | 39.66 | 40.09 | 39.64 | 39.69 | 1,463,866 | -0.68(-1.69%) |
Jun 05, 2009 | 41.04 | 41.35 | 40.06 | 40.37 | 1,725,235 | -0.60(-1.46%) |
Jun 04, 2009 | 41.59 | 41.61 | 40.76 | 40.97 | 1,332,059 | -0.48(-1.16%) |
Jun 03, 2009 | 41.26 | 41.76 | 41.15 | 41.45 | 1,120,947 | -0.02(-0.04%) |
Jun 02, 2009 | 40.87 | 41.69 | 40.66 | 41.46 | 1,114,559 | +0.58(+1.42%) |
Jun 01, 2009 | 40.91 | 41.07 | 40.65 | 40.88 | 1,414,578 | +0.45(+1.11%) |
May 29, 2009 | 39.88 | 40.43 | 39.59 | 40.43 | 1,736,506 | +0.47(+1.18%) |
May 28, 2009 | 40.02 | 40.48 | 39.71 | 39.96 | 1,221,142 | +0.26(+0.64%) |
May 27, 2009 | 40.04 | 40.26 | 39.69 | 39.70 | 1,299,333 | -0.28(-0.70%) |
May 26, 2009 | 38.98 | 40.08 | 38.54 | 39.98 | 1,343,928 | +1.12(+2.89%) |
May 22, 2009 | 39.01 | 39.35 | 38.62 | 38.86 | 972,801 | -0.02(-0.06%) |
May 21, 2009 | 39.62 | 39.67 | 38.74 | 38.88 | 1,404,230 | -0.80(-2.01%) |
May 20, 2009 | 40.40 | 40.46 | 39.59 | 39.68 | 1,890,018 | -0.39(-0.97%) |
May 19, 2009 | 40.42 | 40.62 | 39.82 | 40.07 | 2,134,318 | +0.54(+1.37%) |
May 18, 2009 | 39.24 | 39.53 | 38.53 | 39.53 | 1,697,299 | +0.50(+1.29%) |
May 15, 2009 | 40.12 | 40.12 | 38.81 | 39.02 | 1,877,817 | -1.15(-2.87%) |
May 14, 2009 | 40.00 | 40.34 | 39.49 | 40.18 | 1,277,830 | +0.23(+0.58%) |
May 13, 2009 | 40.22 | 40.59 | 39.78 | 39.94 | 1,214,578 | -0.60(-1.47%) |
May 12, 2009 | 40.45 | 40.99 | 40.31 | 40.54 | 2,009,027 | +0.09(+0.23%) |
May 11, 2009 | 40.36 | 40.74 | 39.92 | 40.45 | 1,537,153 | +0.00(+0.00%) |
May 08, 2009 | 40.46 | 41.04 | 40.19 | 40.45 | 1,467,074 | +0.15(+0.37%) |
May 07, 2009 | 40.08 | 40.82 | 39.91 | 40.30 | 1,617,071 | +0.41(+1.03%) |
May 06, 2009 | 40.24 | 40.37 | 39.50 | 39.89 | 1,283,062 | -0.06(-0.15%) |
May 05, 2009 | 39.26 | 40.05 | 38.91 | 39.95 | 1,714,353 | +0.54(+1.38%) |
May 04, 2009 | 39.09 | 39.41 | 39.05 | 39.41 | 1,697,337 | +0.31(+0.79%) |
May 01, 2009 | 39.79 | 39.98 | 38.58 | 39.10 | 1,827,309 | -0.64(-1.62%) |
Apr 30, 2009 | 38.40 | 40.77 | 38.40 | 39.74 | 2,209,792 | -0.07(-0.18%) |
Apr 29, 2009 | 40.10 | 40.39 | 39.57 | 39.81 | 1,723,897 | -0.23(-0.58%) |
Apr 28, 2009 | 39.98 | 40.70 | 39.84 | 40.05 | 1,986,871 | +0.03(+0.08%) |
Apr 27, 2009 | 39.05 | 40.31 | 38.82 | 40.01 | 2,310,047 | +1.12(+2.89%) |
Apr 24, 2009 | 39.33 | 39.54 | 38.71 | 38.89 | 1,315,637 | -0.11(-0.28%) |
Apr 23, 2009 | 40.62 | 40.76 | 38.73 | 39.00 | 3,154,493 | -1.63(-4.00%) |
Apr 22, 2009 | 40.35 | 40.91 | 40.21 | 40.63 | 3,184,807 | -0.71(-1.72%) |
Apr 21, 2009 | 39.95 | 42.16 | 39.80 | 41.34 | 4,865,175 | +2.24(+5.72%) |
Apr 20, 2009 | 38.56 | 39.29 | 38.43 | 39.10 | 2,208,851 | +0.18(+0.46%) |
Apr 17, 2009 | 38.41 | 39.10 | 38.23 | 38.92 | 1,920,306 | +0.67(+1.76%) |
Apr 16, 2009 | 38.25 | 38.41 | 37.71 | 38.25 | 1,018,134 | +0.21(+0.55%) |
Apr 15, 2009 | 37.60 | 38.11 | 37.40 | 38.04 | 1,577,410 | +0.36(+0.97%) |
Apr 14, 2009 | 37.36 | 37.91 | 37.16 | 37.68 | 1,270,109 | +0.02(+0.04%) |
Apr 13, 2009 | 37.42 | 37.81 | 37.21 | 37.66 | 1,012,895 | +0.09(+0.25%) |
Apr 09, 2009 | 37.49 | 37.69 | 37.00 | 37.57 | 1,002,103 | +0.74(+2.02%) |
Apr 08, 2009 | 36.98 | 37.31 | 36.33 | 36.82 | 967,991 | +0.04(+0.11%) |
Apr 07, 2009 | 36.49 | 37.18 | 36.25 | 36.79 | 1,199,272 | -0.22(-0.61%) |
Apr 06, 2009 | 36.78 | 37.68 | 36.62 | 37.01 | 1,249,184 | +0.01(+0.02%) |
Apr 03, 2009 | 37.21 | 37.41 | 36.36 | 37.00 | 1,126,606 | -0.29(-0.79%) |
Apr 02, 2009 | 37.21 | 37.92 | 36.82 | 37.30 | 1,490,523 | +0.63(+1.71%) |