Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 31.59 | 31.75 | 31.14 | 31.32 | 1,694,140 | -0.33(-1.03%) |
Jun 29, 2009 | 31.15 | 31.70 | 31.03 | 31.65 | 2,303,733 | +0.69(+2.24%) |
Jun 26, 2009 | 31.04 | 31.18 | 30.73 | 30.95 | 1,606,199 | -0.25(-0.80%) |
Jun 25, 2009 | 30.93 | 31.35 | 30.86 | 31.20 | 2,831,113 | +0.09(+0.28%) |
Jun 24, 2009 | 31.18 | 31.75 | 30.94 | 31.12 | 2,960,069 | +0.26(+0.86%) |
Jun 23, 2009 | 30.66 | 31.00 | 30.47 | 30.85 | 1,654,267 | +0.48(+1.57%) |
Jun 22, 2009 | 30.70 | 30.77 | 30.36 | 30.38 | 2,208,793 | -0.85(-2.72%) |
Jun 19, 2009 | 31.39 | 31.54 | 31.19 | 31.22 | 1,579,884 | +0.07(+0.23%) |
Jun 18, 2009 | 31.22 | 31.53 | 31.12 | 31.15 | 2,251,678 | -0.11(-0.35%) |
Jun 17, 2009 | 31.38 | 31.49 | 31.00 | 31.26 | 3,990,748 | +0.32(+1.03%) |
Jun 16, 2009 | 31.65 | 31.70 | 30.94 | 30.94 | 1,931,266 | -0.41(-1.29%) |
Jun 15, 2009 | 31.75 | 31.79 | 31.04 | 31.35 | 2,552,220 | -0.98(-3.04%) |
Jun 12, 2009 | 32.00 | 32.38 | 31.96 | 32.33 | 2,475,754 | -0.55(-1.68%) |
Jun 11, 2009 | 32.61 | 33.16 | 32.58 | 32.88 | 2,476,309 | +0.12(+0.36%) |
Jun 10, 2009 | 33.09 | 33.13 | 32.35 | 32.77 | 3,184,028 | -0.60(-1.80%) |
Jun 09, 2009 | 33.17 | 33.57 | 33.09 | 33.37 | 1,322,400 | +0.21(+0.63%) |
Jun 08, 2009 | 32.74 | 33.41 | 32.70 | 33.16 | 2,421,760 | +0.22(+0.66%) |
Jun 05, 2009 | 33.33 | 33.42 | 32.74 | 32.94 | 3,638,274 | -0.82(-2.42%) |
Jun 04, 2009 | 33.60 | 33.81 | 33.19 | 33.76 | 3,991,598 | -0.51(-1.50%) |
Jun 03, 2009 | 34.07 | 34.34 | 33.97 | 34.27 | 2,013,977 | -0.69(-1.98%) |
Jun 02, 2009 | 34.50 | 35.08 | 34.42 | 34.97 | 3,586,666 | +0.72(+2.12%) |
Jun 01, 2009 | 34.01 | 34.50 | 33.95 | 34.24 | 3,547,555 | +0.46(+1.36%) |
May 29, 2009 | 33.47 | 33.78 | 33.17 | 33.78 | 2,453,571 | +0.70(+2.12%) |
May 28, 2009 | 32.91 | 33.17 | 32.46 | 33.08 | 1,978,681 | +0.80(+2.49%) |
May 27, 2009 | 32.85 | 32.95 | 32.25 | 32.28 | 2,980,414 | -1.04(-3.13%) |
May 26, 2009 | 32.20 | 33.39 | 32.19 | 33.32 | 2,631,220 | +0.82(+2.52%) |
May 22, 2009 | 32.42 | 32.79 | 32.14 | 32.50 | 2,781,628 | +0.37(+1.14%) |
May 21, 2009 | 31.83 | 32.16 | 31.72 | 32.14 | 2,187,247 | +0.04(+0.12%) |
May 20, 2009 | 32.28 | 32.63 | 32.00 | 32.10 | 2,485,507 | +0.05(+0.17%) |
May 19, 2009 | 31.96 | 32.30 | 31.78 | 32.04 | 3,081,724 | +0.25(+0.78%) |
May 18, 2009 | 31.66 | 31.83 | 31.57 | 31.79 | 4,762,980 | +1.21(+3.95%) |
May 15, 2009 | 30.55 | 31.08 | 30.45 | 30.59 | 2,881,200 | -1.01(-3.21%) |
May 14, 2009 | 31.52 | 31.81 | 31.45 | 31.60 | 3,353,426 | +0.23(+0.72%) |
May 13, 2009 | 31.71 | 31.73 | 31.23 | 31.37 | 4,054,015 | +0.19(+0.60%) |
May 12, 2009 | 31.48 | 31.48 | 30.88 | 31.19 | 1,966,155 | +0.05(+0.18%) |
May 11, 2009 | 30.94 | 31.50 | 30.59 | 31.13 | 4,645,277 | +0.54(+1.76%) |
May 08, 2009 | 30.34 | 30.72 | 29.94 | 30.59 | 3,866,089 | +1.37(+4.69%) |
May 07, 2009 | 29.84 | 29.95 | 28.91 | 29.22 | 3,469,573 | -0.57(-1.91%) |
May 06, 2009 | 29.78 | 29.90 | 29.28 | 29.79 | 2,124,251 | -0.20(-0.68%) |
May 05, 2009 | 29.80 | 30.05 | 29.37 | 29.99 | 3,915,172 | -0.43(-1.41%) |
May 04, 2009 | 30.54 | 30.58 | 30.31 | 30.42 | 3,634,537 | +1.17(+4.00%) |
May 01, 2009 | 29.68 | 29.68 | 29.01 | 29.25 | 3,451,602 | -0.43(-1.44%) |
Apr 30, 2009 | 29.95 | 30.18 | 29.57 | 29.68 | 4,638,074 | -0.29(-0.96%) |
Apr 29, 2009 | 30.04 | 30.78 | 29.85 | 29.97 | 9,630,642 | -1.46(-4.66%) |
Apr 28, 2009 | 30.36 | 31.63 | 30.32 | 31.44 | 7,193,035 | +0.35(+1.13%) |
Apr 27, 2009 | 31.41 | 31.97 | 30.96 | 31.08 | 3,189,989 | -1.30(-4.02%) |
Apr 24, 2009 | 31.88 | 32.42 | 31.63 | 32.39 | 3,184,165 | +1.04(+3.31%) |
Apr 23, 2009 | 31.17 | 31.35 | 30.68 | 31.35 | 4,167,660 | +1.24(+4.11%) |
Apr 22, 2009 | 29.80 | 30.52 | 29.71 | 30.11 | 2,310,183 | +0.19(+0.62%) |
Apr 21, 2009 | 29.14 | 29.93 | 29.11 | 29.92 | 2,086,741 | +0.71(+2.43%) |
Apr 20, 2009 | 29.49 | 29.53 | 29.14 | 29.21 | 2,434,365 | -0.83(-2.75%) |
Apr 17, 2009 | 29.96 | 30.32 | 29.72 | 30.04 | 2,079,284 | -0.55(-1.81%) |
Apr 16, 2009 | 29.93 | 31.17 | 29.92 | 30.59 | 2,845,919 | +0.05(+0.15%) |
Apr 15, 2009 | 29.88 | 30.55 | 29.77 | 30.55 | 2,371,947 | +0.41(+1.34%) |
Apr 14, 2009 | 29.85 | 30.35 | 29.82 | 30.14 | 1,490,037 | -0.26(-0.87%) |
Apr 13, 2009 | 29.67 | 30.60 | 29.37 | 30.41 | 1,526,727 | +0.33(+1.09%) |
Apr 09, 2009 | 30.14 | 30.26 | 29.64 | 30.08 | 2,283,805 | +0.54(+1.82%) |
Apr 08, 2009 | 29.25 | 29.87 | 29.07 | 29.54 | 2,285,691 | +0.96(+3.35%) |
Apr 07, 2009 | 28.68 | 28.89 | 28.45 | 28.58 | 3,189,677 | -0.35(-1.21%) |
Apr 06, 2009 | 28.73 | 29.00 | 28.53 | 28.93 | 2,917,582 | -0.21(-0.72%) |
Apr 03, 2009 | 28.36 | 29.17 | 28.35 | 29.14 | 2,857,991 | +0.41(+1.41%) |
Apr 02, 2009 | 28.44 | 29.28 | 28.20 | 28.74 | 3,160,051 | +0.90(+3.22%) |