Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 44.42 | 45.13 | 43.19 | 44.22 | 7,377,207 | -0.57(-1.27%) |
Jun 29, 2009 | 45.17 | 45.80 | 44.52 | 44.79 | 6,398,076 | +0.13(+0.29%) |
Jun 26, 2009 | 44.56 | 45.08 | 44.41 | 44.66 | 10,563,734 | -0.29(-0.64%) |
Jun 25, 2009 | 43.97 | 45.09 | 43.95 | 44.95 | 6,617,412 | +1.24(+2.84%) |
Jun 24, 2009 | 43.26 | 44.15 | 42.78 | 43.70 | 7,823,724 | +0.67(+1.57%) |
Jun 23, 2009 | 42.49 | 43.17 | 41.89 | 43.03 | 6,814,235 | +1.51(+3.65%) |
Jun 22, 2009 | 42.83 | 43.01 | 41.28 | 41.51 | 7,250,066 | -2.26(-5.17%) |
Jun 19, 2009 | 44.78 | 44.78 | 43.16 | 43.78 | 10,238,420 | -0.65(-1.46%) |
Jun 18, 2009 | 44.78 | 45.17 | 44.03 | 44.43 | 11,034,372 | +0.72(+1.64%) |
Jun 17, 2009 | 46.80 | 46.95 | 43.34 | 43.71 | 17,460,852 | -3.77(-7.94%) |
Jun 16, 2009 | 48.29 | 48.82 | 46.94 | 47.48 | 6,004,915 | +0.00(+0.00%) |
Jun 15, 2009 | 47.85 | 48.45 | 47.08 | 47.48 | 6,388,394 | -1.54(-3.14%) |
Jun 12, 2009 | 48.89 | 49.26 | 48.21 | 49.02 | 4,433,943 | -0.81(-1.63%) |
Jun 11, 2009 | 49.52 | 50.60 | 49.03 | 49.83 | 5,457,829 | +0.49(+0.98%) |
Jun 10, 2009 | 49.49 | 49.88 | 48.26 | 49.35 | 5,633,327 | +0.86(+1.78%) |
Jun 09, 2009 | 48.45 | 49.03 | 47.53 | 48.48 | 4,811,262 | +0.95(+2.01%) |
Jun 08, 2009 | 47.54 | 47.92 | 46.55 | 47.53 | 5,183,145 | -1.15(-2.37%) |
Jun 05, 2009 | 49.56 | 49.86 | 47.67 | 48.68 | 6,759,833 | -0.40(-0.82%) |
Jun 04, 2009 | 48.46 | 49.86 | 48.06 | 49.08 | 11,438,135 | +1.92(+4.06%) |
Jun 03, 2009 | 50.00 | 50.13 | 46.47 | 47.17 | 17,909,224 | -2.44(-4.93%) |
Jun 02, 2009 | 55.62 | 55.93 | 48.86 | 49.61 | 31,129,534 | -6.37(-11.38%) |
Jun 01, 2009 | 55.89 | 57.38 | 55.66 | 55.98 | 8,067,399 | +1.19(+2.18%) |
May 29, 2009 | 54.80 | 55.53 | 54.07 | 54.78 | 6,548,131 | +0.77(+1.43%) |
May 28, 2009 | 51.11 | 54.34 | 50.23 | 54.01 | 7,331,282 | +3.51(+6.96%) |
May 27, 2009 | 50.93 | 51.68 | 50.25 | 50.50 | 4,450,875 | +0.18(+0.36%) |
May 26, 2009 | 48.75 | 50.38 | 47.89 | 50.32 | 7,339,157 | +0.94(+1.90%) |
May 22, 2009 | 50.49 | 50.88 | 49.36 | 49.38 | 3,458,706 | -0.65(-1.30%) |
May 21, 2009 | 50.70 | 50.95 | 49.45 | 50.03 | 4,698,070 | -1.76(-3.40%) |
May 20, 2009 | 51.87 | 53.83 | 51.60 | 51.79 | 6,025,843 | +0.86(+1.68%) |
May 19, 2009 | 50.36 | 51.65 | 49.41 | 50.93 | 4,385,936 | +0.95(+1.91%) |
May 18, 2009 | 48.84 | 50.26 | 48.70 | 49.98 | 3,903,140 | +2.11(+4.42%) |
May 15, 2009 | 48.70 | 49.48 | 47.33 | 47.87 | 4,943,130 | -1.41(-2.86%) |
May 14, 2009 | 48.83 | 49.85 | 47.76 | 49.27 | 3,991,337 | -0.02(-0.03%) |
May 13, 2009 | 51.75 | 52.18 | 48.78 | 49.29 | 6,427,128 | -3.29(-6.26%) |
May 12, 2009 | 53.79 | 54.46 | 51.56 | 52.58 | 4,747,194 | +0.17(+0.33%) |
May 11, 2009 | 51.44 | 53.18 | 50.41 | 52.41 | 5,688,152 | +0.28(+0.54%) |
May 08, 2009 | 50.28 | 52.41 | 50.28 | 52.13 | 6,371,056 | +2.42(+4.87%) |
May 07, 2009 | 52.16 | 52.74 | 49.29 | 49.71 | 7,240,896 | -1.00(-1.98%) |
May 06, 2009 | 49.77 | 51.09 | 49.74 | 50.71 | 5,463,083 | +1.81(+3.70%) |
May 05, 2009 | 48.77 | 49.36 | 47.54 | 48.90 | 3,492,851 | -0.46(-0.93%) |
May 04, 2009 | 49.19 | 49.36 | 48.91 | 49.36 | 4,861,511 | +3.13(+6.78%) |
May 01, 2009 | 45.12 | 46.32 | 45.12 | 46.23 | 5,886,561 | +1.15(+2.56%) |
Apr 30, 2009 | 47.07 | 47.38 | 44.55 | 45.08 | 6,125,941 | -1.69(-3.61%) |
Apr 29, 2009 | 46.66 | 48.29 | 45.19 | 46.76 | 7,528,816 | +1.60(+3.55%) |
Apr 28, 2009 | 45.18 | 45.83 | 44.34 | 45.16 | 4,394,231 | -0.06(-0.13%) |
Apr 27, 2009 | 44.29 | 46.77 | 44.16 | 45.22 | 7,908,487 | -1.00(-2.15%) |
Apr 24, 2009 | 44.44 | 47.04 | 44.43 | 46.21 | 8,126,761 | +2.96(+6.85%) |
Apr 23, 2009 | 41.96 | 43.33 | 41.80 | 43.25 | 6,694,591 | +1.78(+4.28%) |
Apr 22, 2009 | 40.91 | 42.30 | 40.91 | 41.47 | 7,777,029 | -0.04(-0.10%) |
Apr 21, 2009 | 41.44 | 42.37 | 41.03 | 41.51 | 7,602,483 | -0.15(-0.36%) |
Apr 20, 2009 | 44.42 | 44.43 | 41.46 | 41.66 | 6,652,180 | -3.66(-8.08%) |
Apr 17, 2009 | 46.00 | 46.64 | 45.16 | 45.32 | 6,285,155 | -0.58(-1.27%) |
Apr 16, 2009 | 46.49 | 46.56 | 44.89 | 45.91 | 4,433,941 | -0.04(-0.09%) |
Apr 15, 2009 | 46.70 | 47.91 | 45.32 | 45.95 | 4,956,790 | -1.03(-2.19%) |
Apr 14, 2009 | 46.93 | 48.39 | 46.60 | 46.98 | 4,234,939 | -0.60(-1.26%) |
Apr 13, 2009 | 46.55 | 48.01 | 45.50 | 47.58 | 4,717,864 | -0.50(-1.04%) |
Apr 09, 2009 | 49.32 | 49.64 | 47.01 | 48.08 | 4,558,258 | +0.65(+1.37%) |
Apr 08, 2009 | 45.83 | 47.48 | 44.74 | 47.43 | 4,624,206 | +1.13(+2.43%) |
Apr 07, 2009 | 46.49 | 47.08 | 45.75 | 46.30 | 4,031,977 | -1.25(-2.63%) |
Apr 06, 2009 | 48.08 | 48.08 | 46.42 | 47.55 | 4,174,533 | -1.61(-3.28%) |
Apr 03, 2009 | 47.88 | 49.62 | 47.51 | 49.17 | 4,859,651 | +1.06(+2.21%) |
Apr 02, 2009 | 47.51 | 49.46 | 47.31 | 48.10 | 5,467,608 | +2.46(+5.39%) |