Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 37.71 | 38.01 | 36.91 | 37.32 | 22,673,998 | -0.35(-0.94%) |
Jun 29, 2009 | 37.41 | 37.79 | 37.22 | 37.67 | 18,264,516 | +0.52(+1.41%) |
Jun 26, 2009 | 37.52 | 37.52 | 37.06 | 37.15 | 19,548,918 | -0.52(-1.38%) |
Jun 25, 2009 | 37.01 | 37.91 | 36.95 | 37.67 | 22,773,502 | +0.65(+1.75%) |
Jun 24, 2009 | 37.37 | 37.79 | 36.87 | 37.02 | 20,651,240 | -0.14(-0.36%) |
Jun 23, 2009 | 37.26 | 37.60 | 36.95 | 37.16 | 23,130,268 | +0.11(+0.30%) |
Jun 22, 2009 | 37.79 | 37.91 | 36.98 | 37.04 | 29,119,452 | -1.30(-3.38%) |
Jun 19, 2009 | 38.77 | 38.82 | 37.95 | 38.34 | 29,209,346 | -0.21(-0.54%) |
Jun 18, 2009 | 38.62 | 39.02 | 38.31 | 38.55 | 18,602,328 | -0.23(-0.58%) |
Jun 17, 2009 | 39.12 | 39.36 | 38.56 | 38.77 | 27,466,160 | -0.59(-1.50%) |
Jun 16, 2009 | 40.39 | 40.40 | 39.34 | 39.36 | 20,001,034 | -0.68(-1.69%) |
Jun 15, 2009 | 40.54 | 40.54 | 39.64 | 40.04 | 23,640,346 | -0.90(-2.19%) |
Jun 12, 2009 | 40.10 | 40.98 | 39.82 | 40.94 | 24,731,368 | +0.43(+1.07%) |
Jun 11, 2009 | 39.64 | 40.84 | 39.54 | 40.50 | 25,915,958 | +0.95(+2.39%) |
Jun 10, 2009 | 40.00 | 40.28 | 39.12 | 39.56 | 25,485,068 | +0.02(+0.04%) |
Jun 09, 2009 | 39.47 | 39.78 | 39.15 | 39.54 | 17,790,814 | +0.34(+0.88%) |
Jun 08, 2009 | 39.14 | 39.42 | 38.66 | 39.20 | 16,966,630 | +0.12(+0.30%) |
Jun 05, 2009 | 39.40 | 39.76 | 38.80 | 39.08 | 19,889,828 | -0.24(-0.60%) |
Jun 04, 2009 | 38.85 | 39.35 | 38.58 | 39.31 | 20,057,628 | +0.86(+2.24%) |
Jun 03, 2009 | 38.72 | 38.86 | 37.88 | 38.45 | 26,464,640 | -0.61(-1.57%) |
Jun 02, 2009 | 38.93 | 39.29 | 38.77 | 39.07 | 18,303,878 | +0.08(+0.20%) |
Jun 01, 2009 | 38.19 | 39.25 | 37.99 | 38.99 | 25,247,200 | +1.43(+3.81%) |
May 29, 2009 | 37.49 | 37.71 | 37.12 | 37.56 | 21,607,530 | +0.48(+1.31%) |
May 28, 2009 | 36.64 | 37.38 | 16.52 | 37.07 | 21,715,912 | +0.70(+1.92%) |
May 27, 2009 | 37.00 | 37.31 | 36.27 | 36.37 | 21,673,758 | -0.61(-1.66%) |
May 26, 2009 | 35.95 | 36.99 | 35.81 | 36.99 | 21,334,500 | +0.69(+1.89%) |
May 22, 2009 | 36.47 | 37.05 | 36.26 | 36.30 | 15,584,559 | -0.02(-0.05%) |
May 21, 2009 | 36.35 | 36.56 | 35.97 | 36.32 | 22,095,926 | -0.42(-1.13%) |
May 20, 2009 | 37.40 | 37.67 | 36.64 | 36.73 | 31,275,028 | -0.37(-0.99%) |
May 19, 2009 | 37.17 | 37.32 | 36.99 | 37.10 | 25,255,088 | -0.10(-0.26%) |
May 18, 2009 | 37.54 | 37.56 | 37.00 | 37.20 | 23,929,632 | +0.08(+0.23%) |
May 15, 2009 | 37.70 | 37.74 | 36.90 | 37.11 | 21,875,510 | -1.11(-2.90%) |
May 14, 2009 | 38.11 | 38.55 | 37.91 | 38.22 | 17,843,686 | -0.14(-0.37%) |
May 13, 2009 | 38.41 | 38.87 | 38.07 | 38.36 | 22,079,148 | -0.61(-1.58%) |
May 12, 2009 | 38.77 | 39.18 | 38.32 | 38.98 | 20,097,372 | +0.67(+1.75%) |
May 11, 2009 | 39.03 | 39.04 | 38.15 | 38.31 | 23,999,348 | -1.34(-3.38%) |
May 08, 2009 | 38.64 | 39.96 | 38.64 | 39.65 | 24,735,606 | +1.46(+3.81%) |
May 07, 2009 | 38.65 | 38.87 | 38.01 | 38.19 | 21,903,564 | -0.18(-0.46%) |
May 06, 2009 | 37.45 | 38.50 | 37.40 | 38.37 | 25,008,920 | +1.33(+3.59%) |
May 05, 2009 | 37.61 | 37.72 | 36.84 | 37.04 | 22,507,208 | -0.52(-1.39%) |
May 04, 2009 | 37.93 | 38.42 | 37.34 | 37.56 | 27,026,240 | -0.11(-0.28%) |
May 01, 2009 | 37.21 | 37.78 | 36.82 | 37.67 | 21,308,562 | +0.43(+1.16%) |
Apr 30, 2009 | 38.31 | 38.31 | 36.78 | 37.24 | 24,999,642 | -0.82(-2.16%) |
Apr 29, 2009 | 37.52 | 38.14 | 37.23 | 38.06 | 20,709,476 | +0.88(+2.38%) |
Apr 28, 2009 | 36.50 | 37.71 | 36.40 | 37.17 | 16,440,838 | +0.33(+0.89%) |
Apr 27, 2009 | 36.80 | 37.20 | 36.52 | 36.85 | 21,840,764 | -0.67(-1.79%) |
Apr 24, 2009 | 37.31 | 37.93 | 37.18 | 37.52 | 22,394,336 | +0.60(+1.63%) |
Apr 23, 2009 | 36.30 | 37.03 | 36.05 | 36.91 | 21,960,492 | +1.00(+2.79%) |
Apr 22, 2009 | 36.24 | 36.54 | 35.80 | 35.91 | 21,182,868 | -0.65(-1.79%) |
Apr 21, 2009 | 35.80 | 36.60 | 35.52 | 36.56 | 22,313,766 | +0.59(+1.63%) |
Apr 20, 2009 | 36.78 | 36.84 | 35.91 | 35.98 | 20,864,270 | -1.21(-3.24%) |
Apr 17, 2009 | 37.42 | 37.60 | 37.03 | 37.18 | 22,474,686 | +0.05(+0.12%) |
Apr 16, 2009 | 37.83 | 37.83 | 36.68 | 37.14 | 21,230,136 | -0.43(-1.15%) |
Apr 15, 2009 | 37.42 | 37.71 | 36.95 | 37.57 | 19,916,262 | +0.07(+0.18%) |
Apr 14, 2009 | 37.67 | 37.95 | 37.20 | 37.51 | 23,026,884 | -0.79(-2.06%) |
Apr 13, 2009 | 38.00 | 38.40 | 37.47 | 38.29 | 22,393,444 | -0.70(-1.81%) |
Apr 09, 2009 | 39.18 | 39.35 | 38.60 | 39.00 | 19,629,910 | +0.42(+1.09%) |
Apr 08, 2009 | 38.15 | 38.92 | 37.97 | 38.58 | 19,956,716 | +0.05(+0.12%) |
Apr 07, 2009 | 38.90 | 38.96 | 38.26 | 38.53 | 19,679,800 | -0.84(-2.13%) |
Apr 06, 2009 | 39.29 | 39.46 | 38.68 | 39.37 | 18,516,266 | -0.33(-0.84%) |
Apr 03, 2009 | 39.38 | 39.95 | 39.11 | 39.70 | 20,547,942 | +0.10(+0.24%) |
Apr 02, 2009 | 39.43 | 40.16 | 39.16 | 39.61 | 32,076,082 | +1.13(+2.94%) |