Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 39.36 | 40.28 | 38.47 | 38.90 | 2,675,203 | -0.40(-1.03%) |
Jun 29, 2009 | 39.66 | 40.04 | 38.86 | 39.31 | 1,910,928 | -0.09(-0.24%) |
Jun 26, 2009 | 39.05 | 39.78 | 38.98 | 39.40 | 4,014,581 | +0.05(+0.12%) |
Jun 25, 2009 | 38.87 | 39.70 | 38.86 | 39.35 | 2,948,949 | +0.67(+1.72%) |
Jun 24, 2009 | 38.55 | 39.68 | 38.33 | 38.69 | 2,275,320 | +0.28(+0.73%) |
Jun 23, 2009 | 39.46 | 39.52 | 37.89 | 38.40 | 2,763,798 | -0.54(-1.37%) |
Jun 22, 2009 | 41.15 | 41.15 | 38.94 | 38.94 | 3,166,066 | -2.87(-6.87%) |
Jun 19, 2009 | 43.03 | 43.05 | 41.38 | 41.81 | 3,195,831 | -0.65(-1.53%) |
Jun 18, 2009 | 42.61 | 42.97 | 41.96 | 42.46 | 2,377,152 | +0.02(+0.04%) |
Jun 17, 2009 | 42.28 | 42.76 | 41.08 | 42.44 | 3,384,815 | -0.20(-0.46%) |
Jun 16, 2009 | 43.54 | 44.39 | 42.51 | 42.64 | 2,851,280 | -0.90(-2.07%) |
Jun 15, 2009 | 44.62 | 45.34 | 42.75 | 43.54 | 2,793,864 | -0.43(-0.98%) |
Jun 12, 2009 | 43.74 | 44.16 | 43.10 | 43.98 | 1,817,612 | -0.93(-2.07%) |
Jun 11, 2009 | 42.79 | 45.83 | 42.75 | 44.91 | 4,206,127 | +2.16(+5.05%) |
Jun 10, 2009 | 43.52 | 43.67 | 41.97 | 42.74 | 2,683,030 | -0.16(-0.37%) |
Jun 09, 2009 | 43.46 | 43.83 | 42.47 | 42.90 | 1,748,774 | +0.34(+0.79%) |
Jun 08, 2009 | 42.10 | 43.00 | 41.38 | 42.57 | 2,328,452 | +0.08(+0.18%) |
Jun 05, 2009 | 44.32 | 44.45 | 42.25 | 42.49 | 2,494,793 | -0.94(-2.16%) |
Jun 04, 2009 | 42.60 | 43.59 | 42.23 | 43.43 | 2,359,620 | +1.35(+3.21%) |
Jun 03, 2009 | 44.61 | 44.61 | 41.47 | 42.08 | 4,034,187 | -2.84(-6.32%) |
Jun 02, 2009 | 44.57 | 45.09 | 43.94 | 44.91 | 2,205,167 | -0.08(-0.17%) |
Jun 01, 2009 | 43.99 | 45.64 | 43.92 | 44.99 | 3,001,517 | +1.95(+4.54%) |
May 29, 2009 | 43.02 | 43.52 | 42.33 | 43.04 | 1,942,937 | +0.47(+1.10%) |
May 28, 2009 | 41.42 | 42.89 | 41.07 | 42.57 | 2,633,941 | +1.44(+3.49%) |
May 27, 2009 | 40.80 | 41.97 | 40.43 | 41.13 | 2,593,577 | +0.49(+1.20%) |
May 26, 2009 | 38.89 | 40.67 | 37.75 | 40.64 | 3,118,389 | +1.24(+3.15%) |
May 22, 2009 | 38.49 | 40.06 | 38.37 | 39.40 | 2,058,166 | +0.89(+2.32%) |
May 21, 2009 | 38.64 | 38.88 | 37.59 | 38.51 | 2,153,015 | -0.57(-1.47%) |
May 20, 2009 | 40.13 | 41.10 | 38.94 | 39.08 | 2,576,580 | -0.36(-0.90%) |
May 19, 2009 | 38.73 | 40.44 | 38.73 | 39.44 | 2,024,988 | +0.49(+1.25%) |
May 18, 2009 | 37.93 | 39.01 | 37.81 | 38.95 | 3,285,630 | +1.44(+3.83%) |
May 15, 2009 | 38.96 | 39.33 | 37.22 | 37.51 | 2,805,698 | -1.57(-4.01%) |
May 14, 2009 | 38.43 | 39.52 | 38.43 | 39.08 | 2,625,666 | +0.20(+0.51%) |
May 13, 2009 | 41.30 | 41.30 | 38.48 | 38.88 | 3,407,660 | -2.98(-7.11%) |
May 12, 2009 | 42.33 | 42.73 | 40.48 | 41.86 | 2,349,389 | +0.23(+0.54%) |
May 11, 2009 | 41.97 | 42.37 | 41.08 | 41.64 | 2,089,518 | -1.47(-3.42%) |
May 08, 2009 | 41.55 | 43.68 | 41.38 | 43.11 | 3,223,792 | +1.78(+4.30%) |
May 07, 2009 | 43.05 | 43.24 | 40.75 | 41.34 | 4,070,866 | -0.56(-1.35%) |
May 06, 2009 | 41.20 | 42.54 | 40.36 | 41.90 | 3,550,795 | +1.67(+4.16%) |
May 05, 2009 | 41.45 | 41.45 | 39.44 | 40.23 | 2,225,420 | -1.25(-3.01%) |
May 04, 2009 | 41.29 | 41.48 | 40.87 | 41.48 | 2,791,057 | +2.51(+6.44%) |
May 01, 2009 | 37.71 | 39.79 | 37.52 | 38.97 | 2,390,708 | +1.42(+3.78%) |
Apr 30, 2009 | 39.75 | 41.43 | 36.88 | 37.55 | 5,113,325 | -2.48(-6.20%) |
Apr 29, 2009 | 40.14 | 41.01 | 39.29 | 40.03 | 4,189,431 | +1.39(+3.60%) |
Apr 28, 2009 | 36.82 | 39.06 | 36.54 | 38.64 | 3,690,329 | +1.28(+3.42%) |
Apr 27, 2009 | 38.33 | 38.33 | 37.04 | 37.36 | 2,814,524 | -1.97(-5.02%) |
Apr 24, 2009 | 38.64 | 39.81 | 38.33 | 39.33 | 3,582,086 | +1.72(+4.57%) |
Apr 23, 2009 | 37.47 | 38.05 | 36.85 | 37.62 | 2,942,025 | +0.51(+1.37%) |
Apr 22, 2009 | 37.30 | 38.82 | 37.05 | 37.11 | 2,784,448 | -0.65(-1.72%) |
Apr 21, 2009 | 36.71 | 38.09 | 36.40 | 37.76 | 2,668,941 | +0.23(+0.63%) |
Apr 20, 2009 | 38.98 | 38.98 | 37.36 | 37.52 | 2,632,373 | -2.48(-6.20%) |
Apr 17, 2009 | 38.98 | 40.16 | 38.25 | 40.00 | 3,816,959 | +1.57(+4.08%) |
Apr 16, 2009 | 39.28 | 39.56 | 37.88 | 38.43 | 3,131,147 | -0.39(-1.02%) |
Apr 15, 2009 | 39.17 | 39.95 | 38.11 | 38.83 | 2,382,703 | -0.42(-1.08%) |
Apr 14, 2009 | 39.06 | 40.62 | 39.06 | 39.25 | 2,382,699 | -0.50(-1.25%) |
Apr 13, 2009 | 39.55 | 40.22 | 38.35 | 39.75 | 2,410,910 | -0.39(-0.96%) |
Apr 09, 2009 | 40.52 | 41.54 | 39.38 | 40.13 | 2,904,818 | +0.62(+1.57%) |
Apr 08, 2009 | 39.47 | 40.27 | 37.47 | 39.51 | 3,310,648 | +0.34(+0.86%) |
Apr 07, 2009 | 40.08 | 40.57 | 38.90 | 39.17 | 2,671,941 | -2.02(-4.90%) |
Apr 06, 2009 | 41.73 | 41.73 | 40.10 | 41.19 | 3,377,843 | -1.18(-2.79%) |
Apr 03, 2009 | 41.31 | 43.24 | 40.77 | 42.38 | 2,962,292 | +1.00(+2.41%) |
Apr 02, 2009 | 39.77 | 41.97 | 39.77 | 41.38 | 3,407,595 | +2.78(+7.20%) |