Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 41.09 | 41.30 | 40.22 | 40.69 | 46,975,384 | -0.39(-0.95%) |
Jun 29, 2009 | 40.42 | 41.19 | 40.23 | 41.08 | 41,851,564 | +0.89(+2.22%) |
Jun 26, 2009 | 40.55 | 40.62 | 40.08 | 40.19 | 47,530,732 | -0.48(-1.19%) |
Jun 25, 2009 | 39.96 | 40.76 | 39.90 | 40.67 | 53,094,792 | +0.83(+2.09%) |
Jun 24, 2009 | 40.33 | 40.52 | 39.68 | 39.84 | 35,844,160 | -0.29(-0.73%) |
Jun 23, 2009 | 40.32 | 40.53 | 39.87 | 40.13 | 41,488,672 | +0.06(+0.16%) |
Jun 22, 2009 | 40.80 | 40.84 | 39.98 | 40.06 | 48,794,112 | -1.29(-3.11%) |
Jun 19, 2009 | 41.82 | 41.90 | 40.98 | 41.35 | 73,485,952 | -0.23(-0.55%) |
Jun 18, 2009 | 41.46 | 41.96 | 41.42 | 41.58 | 35,625,932 | +0.01(+0.03%) |
Jun 17, 2009 | 41.36 | 41.78 | 41.23 | 41.57 | 51,419,720 | -0.12(-0.29%) |
Jun 16, 2009 | 42.68 | 42.74 | 41.66 | 41.69 | 41,612,892 | -0.69(-1.62%) |
Jun 15, 2009 | 42.28 | 42.46 | 42.05 | 42.38 | 47,889,136 | -0.56(-1.31%) |
Jun 12, 2009 | 42.74 | 43.16 | 42.54 | 42.94 | 37,282,420 | -0.16(-0.36%) |
Jun 11, 2009 | 43.07 | 43.55 | 42.56 | 43.10 | 53,018,920 | +0.12(+0.28%) |
Jun 10, 2009 | 43.05 | 43.14 | 42.39 | 42.97 | 47,010,480 | +0.42(+0.98%) |
Jun 09, 2009 | 42.81 | 42.96 | 42.12 | 42.56 | 37,666,740 | -0.03(-0.07%) |
Jun 08, 2009 | 42.35 | 42.89 | 41.95 | 42.59 | 40,034,736 | +0.12(+0.27%) |
Jun 05, 2009 | 42.63 | 42.78 | 41.92 | 42.47 | 45,504,508 | -0.01(-0.01%) |
Jun 04, 2009 | 42.29 | 42.52 | 41.94 | 42.47 | 44,560,188 | +0.52(+1.25%) |
Jun 03, 2009 | 42.13 | 42.17 | 41.51 | 41.95 | 51,126,004 | -0.49(-1.15%) |
Jun 02, 2009 | 41.58 | 42.61 | 41.58 | 42.44 | 49,272,452 | +0.68(+1.62%) |
Jun 01, 2009 | 41.01 | 41.93 | 40.89 | 41.76 | 54,646,268 | +1.40(+3.48%) |
May 29, 2009 | 40.62 | 40.89 | 40.13 | 40.36 | 57,031,680 | +0.07(+0.17%) |
May 28, 2009 | 39.89 | 40.62 | 39.65 | 40.29 | 47,767,088 | +0.54(+1.36%) |
May 27, 2009 | 40.62 | 41.10 | 39.67 | 39.75 | 39,536,716 | -0.88(-2.16%) |
May 26, 2009 | 39.80 | 40.71 | 39.52 | 40.63 | 50,524,900 | +0.57(+1.42%) |
May 22, 2009 | 39.94 | 40.55 | 39.80 | 40.06 | 32,000,504 | +0.26(+0.64%) |
May 21, 2009 | 40.00 | 40.15 | 39.57 | 39.80 | 41,287,156 | -0.71(-1.75%) |
May 20, 2009 | 40.92 | 41.55 | 40.36 | 40.51 | 49,056,112 | -0.53(-1.29%) |
May 19, 2009 | 40.92 | 41.40 | 40.78 | 41.04 | 35,827,196 | +0.01(+0.03%) |
May 18, 2009 | 40.59 | 41.18 | 40.45 | 41.03 | 43,057,648 | +0.81(+2.01%) |
May 15, 2009 | 40.34 | 40.59 | 39.92 | 40.22 | 45,901,200 | -0.38(-0.93%) |
May 14, 2009 | 40.46 | 40.79 | 38.18 | 40.60 | 36,594,524 | -0.01(-0.01%) |
May 13, 2009 | 40.73 | 41.07 | 40.41 | 40.61 | 44,693,876 | -0.15(-0.37%) |
May 12, 2009 | 40.61 | 41.44 | 40.48 | 40.76 | 48,688,360 | +0.44(+1.10%) |
May 11, 2009 | 40.44 | 40.53 | 40.06 | 40.32 | 40,748,600 | -0.89(-2.16%) |
May 08, 2009 | 40.39 | 41.46 | 40.38 | 41.21 | 61,662,508 | +1.09(+2.71%) |
May 07, 2009 | 40.16 | 40.18 | 39.35 | 40.12 | 55,913,180 | +0.20(+0.51%) |
May 06, 2009 | 39.60 | 39.93 | 39.25 | 39.91 | 52,928,616 | +0.54(+1.37%) |
May 05, 2009 | 39.62 | 39.76 | 39.09 | 39.37 | 34,210,068 | -0.32(-0.81%) |
May 04, 2009 | 39.87 | 40.11 | 39.38 | 39.69 | 46,917,432 | +0.11(+0.28%) |
May 01, 2009 | 39.07 | 39.61 | 38.46 | 39.58 | 47,055,400 | +0.78(+2.01%) |
Apr 30, 2009 | 39.95 | 40.01 | 38.54 | 38.80 | 60,208,244 | -0.94(-2.36%) |
Apr 29, 2009 | 39.18 | 39.94 | 39.06 | 39.74 | 49,759,808 | +0.62(+1.58%) |
Apr 28, 2009 | 38.04 | 39.42 | 38.04 | 39.12 | 47,115,336 | +0.63(+1.65%) |
Apr 27, 2009 | 38.00 | 38.79 | 37.86 | 38.49 | 45,673,292 | -0.26(-0.66%) |
Apr 24, 2009 | 38.53 | 38.99 | 38.36 | 38.74 | 55,588,524 | +0.50(+1.31%) |
Apr 23, 2009 | 38.01 | 38.27 | 37.54 | 38.24 | 50,194,768 | +0.56(+1.48%) |
Apr 22, 2009 | 38.20 | 38.32 | 37.57 | 37.68 | 53,395,684 | -0.86(-2.22%) |
Apr 21, 2009 | 38.00 | 38.58 | 37.75 | 38.54 | 55,385,332 | +0.54(+1.42%) |
Apr 20, 2009 | 38.42 | 38.65 | 37.93 | 38.00 | 54,767,552 | -0.85(-2.19%) |
Apr 17, 2009 | 39.48 | 39.61 | 38.75 | 38.85 | 56,025,628 | -0.38(-0.98%) |
Apr 16, 2009 | 39.93 | 39.93 | 38.89 | 39.23 | 47,964,708 | -0.42(-1.07%) |
Apr 15, 2009 | 39.34 | 39.87 | 39.13 | 39.66 | 42,174,396 | +0.26(+0.65%) |
Apr 14, 2009 | 39.13 | 39.53 | 38.62 | 39.40 | 56,191,668 | -0.19(-0.47%) |
Apr 13, 2009 | 39.95 | 40.19 | 39.44 | 39.59 | 47,954,476 | -1.06(-2.61%) |
Apr 09, 2009 | 40.71 | 40.98 | 40.32 | 40.65 | 46,169,148 | +0.51(+1.28%) |
Apr 08, 2009 | 39.91 | 40.50 | 39.51 | 40.13 | 44,711,516 | +0.15(+0.36%) |
Apr 07, 2009 | 40.18 | 40.30 | 39.59 | 39.99 | 48,170,808 | -0.78(-1.91%) |
Apr 06, 2009 | 40.54 | 40.99 | 40.16 | 40.77 | 46,723,240 | -0.23(-0.55%) |
Apr 03, 2009 | 40.60 | 41.20 | 40.39 | 41.00 | 45,894,000 | +0.11(+0.27%) |
Apr 02, 2009 | 41.16 | 41.41 | 40.57 | 40.89 | 65,570,652 | +0.59(+1.47%) |