Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 30.86 | 31.02 | 29.70 | 29.86 | 9,294,861 | -1.07(-3.45%) |
Jun 29, 2009 | 31.08 | 31.33 | 30.75 | 30.93 | 7,223,259 | -0.12(-0.40%) |
Jun 26, 2009 | 31.67 | 31.68 | 30.78 | 31.05 | 6,701,558 | -0.42(-1.35%) |
Jun 25, 2009 | 30.98 | 31.49 | 30.87 | 31.48 | 7,892,182 | +0.77(+2.52%) |
Jun 24, 2009 | 30.69 | 30.99 | 30.26 | 30.70 | 8,363,686 | +0.51(+1.69%) |
Jun 23, 2009 | 29.25 | 30.32 | 29.17 | 30.19 | 8,617,561 | +1.06(+3.64%) |
Jun 22, 2009 | 29.63 | 29.94 | 29.09 | 29.13 | 8,964,243 | -1.47(-4.80%) |
Jun 19, 2009 | 30.58 | 30.85 | 29.99 | 30.60 | 12,641,976 | +0.34(+1.13%) |
Jun 18, 2009 | 30.72 | 31.28 | 30.18 | 30.26 | 9,114,020 | -0.42(-1.36%) |
Jun 17, 2009 | 30.59 | 30.88 | 30.00 | 30.67 | 7,791,281 | +0.07(+0.24%) |
Jun 16, 2009 | 30.76 | 31.15 | 30.25 | 30.60 | 8,201,111 | +0.22(+0.72%) |
Jun 15, 2009 | 30.98 | 31.00 | 30.24 | 30.38 | 8,976,126 | -0.83(-2.65%) |
Jun 12, 2009 | 31.56 | 31.68 | 30.80 | 31.21 | 8,584,405 | -1.02(-3.17%) |
Jun 11, 2009 | 32.11 | 32.79 | 31.91 | 32.23 | 9,210,851 | -0.25(-0.76%) |
Jun 10, 2009 | 33.13 | 33.32 | 32.01 | 32.48 | 9,299,862 | -0.32(-0.98%) |
Jun 09, 2009 | 32.95 | 33.24 | 32.34 | 32.80 | 7,305,248 | +0.17(+0.51%) |
Jun 08, 2009 | 32.03 | 32.76 | 31.72 | 32.63 | 8,884,407 | -0.13(-0.40%) |
Jun 05, 2009 | 33.64 | 33.84 | 32.46 | 32.76 | 12,636,418 | -1.90(-5.48%) |
Jun 04, 2009 | 34.28 | 34.96 | 34.04 | 34.66 | 8,343,715 | +0.75(+2.20%) |
Jun 03, 2009 | 35.03 | 35.21 | 33.37 | 33.92 | 11,808,947 | -1.53(-4.33%) |
Jun 02, 2009 | 35.09 | 35.66 | 34.56 | 35.45 | 12,534,707 | +0.39(+1.10%) |
Jun 01, 2009 | 35.71 | 36.41 | 34.91 | 35.06 | 13,583,584 | -0.64(-1.80%) |
May 29, 2009 | 35.36 | 35.93 | 35.04 | 35.71 | 11,729,423 | +1.11(+3.21%) |
May 28, 2009 | 33.84 | 35.09 | 33.84 | 34.60 | 9,012,535 | +1.08(+3.23%) |
May 27, 2009 | 34.44 | 34.95 | 33.47 | 33.51 | 9,910,563 | -0.96(-2.80%) |
May 26, 2009 | 33.46 | 34.65 | 33.09 | 34.48 | 10,496,762 | +0.11(+0.32%) |
May 22, 2009 | 34.38 | 34.77 | 34.06 | 34.37 | 9,321,821 | +0.31(+0.90%) |
May 21, 2009 | 33.19 | 34.16 | 32.30 | 34.06 | 12,845,172 | +0.78(+2.35%) |
May 20, 2009 | 32.19 | 33.77 | 32.19 | 33.28 | 10,014,455 | +1.45(+4.54%) |
May 19, 2009 | 31.12 | 32.29 | 30.79 | 31.83 | 7,719,310 | +0.86(+2.78%) |
May 18, 2009 | 31.41 | 31.42 | 30.40 | 30.97 | 8,394,131 | -0.18(-0.59%) |
May 15, 2009 | 31.87 | 32.19 | 30.80 | 31.15 | 9,027,341 | -0.75(-2.36%) |
May 14, 2009 | 31.29 | 32.10 | 30.63 | 31.91 | 8,781,693 | +0.52(+1.65%) |
May 13, 2009 | 31.80 | 32.70 | 31.15 | 31.39 | 9,440,112 | -0.99(-3.07%) |
May 12, 2009 | 31.61 | 32.68 | 31.48 | 32.38 | 9,713,002 | +1.18(+3.77%) |
May 11, 2009 | 31.72 | 31.80 | 30.50 | 31.21 | 7,295,307 | -0.78(-2.44%) |
May 08, 2009 | 31.26 | 32.09 | 30.89 | 31.99 | 8,110,373 | +0.90(+2.89%) |
May 07, 2009 | 31.52 | 32.27 | 30.91 | 31.09 | 9,818,480 | -0.09(-0.28%) |
May 06, 2009 | 30.56 | 31.28 | 30.31 | 31.18 | 8,321,548 | +1.12(+3.72%) |
May 05, 2009 | 30.23 | 30.50 | 29.67 | 30.06 | 7,146,914 | +0.64(+2.16%) |
May 04, 2009 | 29.84 | 29.95 | 29.42 | 29.42 | 7,944,239 | +1.13(+3.98%) |
May 01, 2009 | 29.24 | 29.24 | 28.02 | 28.30 | 8,259,564 | -1.10(-3.75%) |
Apr 30, 2009 | 29.12 | 29.49 | 28.51 | 29.40 | 9,384,540 | -0.34(-1.15%) |
Apr 29, 2009 | 30.02 | 30.07 | 29.23 | 29.74 | 5,591,585 | +0.50(+1.72%) |
Apr 28, 2009 | 29.61 | 29.98 | 29.07 | 29.24 | 7,370,475 | -1.21(-3.98%) |
Apr 27, 2009 | 29.85 | 30.72 | 29.56 | 30.45 | 10,667,696 | +0.29(+0.94%) |
Apr 24, 2009 | 28.71 | 30.29 | 28.53 | 30.17 | 11,112,175 | +1.87(+6.61%) |
Apr 23, 2009 | 28.08 | 28.93 | 27.69 | 28.30 | 11,054,845 | +0.26(+0.94%) |
Apr 22, 2009 | 28.31 | 28.70 | 27.89 | 28.03 | 9,327,806 | -0.37(-1.31%) |
Apr 21, 2009 | 29.16 | 29.23 | 27.76 | 28.41 | 8,174,705 | -0.13(-0.46%) |
Apr 20, 2009 | 28.33 | 29.23 | 28.13 | 28.54 | 11,312,082 | +0.67(+2.41%) |
Apr 17, 2009 | 29.08 | 29.22 | 27.43 | 27.87 | 13,428,651 | -1.21(-4.17%) |
Apr 16, 2009 | 30.57 | 30.80 | 28.91 | 29.08 | 9,912,183 | -1.83(-5.91%) |
Apr 15, 2009 | 30.59 | 31.21 | 30.34 | 30.91 | 7,381,640 | +0.33(+1.08%) |
Apr 14, 2009 | 30.75 | 31.29 | 30.55 | 30.58 | 7,829,995 | -0.17(-0.55%) |
Apr 13, 2009 | 31.21 | 31.35 | 30.32 | 30.75 | 7,173,121 | +0.22(+0.72%) |
Apr 09, 2009 | 30.69 | 31.03 | 30.32 | 30.53 | 6,191,067 | -0.09(-0.29%) |
Apr 08, 2009 | 31.64 | 31.64 | 30.10 | 30.61 | 7,611,038 | -0.53(-1.69%) |
Apr 07, 2009 | 31.67 | 31.92 | 30.98 | 31.14 | 8,800,809 | -0.13(-0.42%) |
Apr 06, 2009 | 31.17 | 31.38 | 30.00 | 31.27 | 12,245,051 | -0.80(-2.48%) |
Apr 03, 2009 | 33.74 | 34.14 | 31.58 | 32.07 | 13,353,497 | -1.72(-5.08%) |
Apr 02, 2009 | 34.00 | 34.00 | 33.00 | 33.78 | 13,784,942 | -0.85(-2.45%) |