Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 30.91 | 31.07 | 29.75 | 29.91 | 9,279,699 | -1.07(-3.45%) |
Jun 29, 2009 | 31.13 | 31.38 | 30.80 | 30.98 | 7,211,477 | -0.12(-0.40%) |
Jun 26, 2009 | 31.72 | 31.73 | 30.83 | 31.10 | 6,690,626 | -0.42(-1.35%) |
Jun 25, 2009 | 31.03 | 31.54 | 30.92 | 31.53 | 7,879,308 | +0.78(+2.52%) |
Jun 24, 2009 | 30.74 | 31.04 | 30.31 | 30.75 | 8,350,044 | +0.51(+1.69%) |
Jun 23, 2009 | 29.30 | 30.37 | 29.22 | 30.24 | 8,603,504 | +1.06(+3.64%) |
Jun 22, 2009 | 29.68 | 29.99 | 29.13 | 29.18 | 8,949,620 | -1.47(-4.80%) |
Jun 19, 2009 | 30.63 | 30.91 | 30.03 | 30.65 | 12,621,355 | +0.34(+1.14%) |
Jun 18, 2009 | 30.77 | 31.33 | 30.23 | 30.31 | 9,099,153 | -0.42(-1.36%) |
Jun 17, 2009 | 30.64 | 30.93 | 30.05 | 30.72 | 7,778,572 | +0.07(+0.24%) |
Jun 16, 2009 | 30.81 | 31.20 | 30.30 | 30.65 | 8,187,733 | +0.22(+0.72%) |
Jun 15, 2009 | 31.03 | 31.05 | 30.29 | 30.43 | 8,961,484 | -0.83(-2.65%) |
Jun 12, 2009 | 31.62 | 31.73 | 30.85 | 31.26 | 8,570,402 | -1.02(-3.17%) |
Jun 11, 2009 | 32.16 | 32.84 | 31.96 | 32.28 | 9,195,826 | -0.25(-0.76%) |
Jun 10, 2009 | 33.19 | 33.38 | 32.06 | 32.53 | 9,284,692 | -0.32(-0.98%) |
Jun 09, 2009 | 33.01 | 33.30 | 32.39 | 32.85 | 7,293,332 | +0.17(+0.51%) |
Jun 08, 2009 | 32.08 | 32.82 | 31.78 | 32.68 | 8,869,915 | -0.13(-0.40%) |
Jun 05, 2009 | 33.69 | 33.90 | 32.52 | 32.82 | 12,615,806 | -1.90(-5.48%) |
Jun 04, 2009 | 34.34 | 35.02 | 34.10 | 34.72 | 8,330,105 | +0.75(+2.20%) |
Jun 03, 2009 | 35.08 | 35.27 | 33.42 | 33.97 | 11,789,684 | -1.54(-4.33%) |
Jun 02, 2009 | 35.15 | 35.72 | 34.62 | 35.51 | 12,514,261 | +0.39(+1.10%) |
Jun 01, 2009 | 35.77 | 36.47 | 34.97 | 35.12 | 13,561,427 | -0.64(-1.80%) |
May 29, 2009 | 35.42 | 35.99 | 35.10 | 35.76 | 11,710,290 | +1.11(+3.21%) |
May 28, 2009 | 33.89 | 35.14 | 33.89 | 34.65 | 8,997,834 | +1.08(+3.23%) |
May 27, 2009 | 34.50 | 35.01 | 33.53 | 33.57 | 9,894,397 | -0.97(-2.80%) |
May 26, 2009 | 33.51 | 34.70 | 33.14 | 34.54 | 10,479,639 | +0.11(+0.32%) |
May 22, 2009 | 34.44 | 34.83 | 34.12 | 34.43 | 9,306,615 | +0.31(+0.90%) |
May 21, 2009 | 33.24 | 34.21 | 32.35 | 34.12 | 12,824,219 | +0.78(+2.35%) |
May 20, 2009 | 32.24 | 33.83 | 32.24 | 33.33 | 9,998,120 | +1.45(+4.54%) |
May 19, 2009 | 31.17 | 32.35 | 30.84 | 31.89 | 7,706,718 | +0.86(+2.78%) |
May 18, 2009 | 31.46 | 31.47 | 30.45 | 31.02 | 8,380,439 | -0.18(-0.59%) |
May 15, 2009 | 31.92 | 32.24 | 30.85 | 31.21 | 9,012,616 | -0.75(-2.36%) |
May 14, 2009 | 31.34 | 32.15 | 30.68 | 31.96 | 8,767,368 | +0.52(+1.65%) |
May 13, 2009 | 31.86 | 32.75 | 31.20 | 31.44 | 9,424,713 | -1.00(-3.07%) |
May 12, 2009 | 31.66 | 32.73 | 31.53 | 32.43 | 9,697,159 | +1.18(+3.77%) |
May 11, 2009 | 31.77 | 31.85 | 30.55 | 31.26 | 7,283,407 | -0.78(-2.44%) |
May 08, 2009 | 31.31 | 32.14 | 30.94 | 32.04 | 8,097,144 | +0.90(+2.89%) |
May 07, 2009 | 31.57 | 32.32 | 30.96 | 31.14 | 9,802,464 | -0.09(-0.28%) |
May 06, 2009 | 30.61 | 31.33 | 30.36 | 31.23 | 8,307,974 | +1.12(+3.72%) |
May 05, 2009 | 30.28 | 30.55 | 29.72 | 30.11 | 7,135,256 | +0.64(+2.16%) |
May 04, 2009 | 29.89 | 30.00 | 29.47 | 29.47 | 7,931,280 | +1.13(+3.98%) |
May 01, 2009 | 29.29 | 29.29 | 28.07 | 28.34 | 8,246,091 | -1.11(-3.75%) |
Apr 30, 2009 | 29.17 | 29.54 | 28.56 | 29.45 | 9,369,232 | -0.34(-1.15%) |
Apr 29, 2009 | 30.07 | 30.12 | 29.28 | 29.79 | 5,582,464 | +0.50(+1.72%) |
Apr 28, 2009 | 29.65 | 30.03 | 29.12 | 29.29 | 7,358,452 | -1.21(-3.98%) |
Apr 27, 2009 | 29.90 | 30.77 | 29.61 | 30.50 | 10,650,295 | +0.29(+0.94%) |
Apr 24, 2009 | 28.75 | 30.34 | 28.58 | 30.22 | 11,094,048 | +1.87(+6.61%) |
Apr 23, 2009 | 28.12 | 28.98 | 27.74 | 28.34 | 11,036,813 | +0.26(+0.94%) |
Apr 22, 2009 | 28.36 | 28.75 | 27.93 | 28.08 | 9,312,591 | -0.37(-1.31%) |
Apr 21, 2009 | 29.21 | 29.27 | 27.81 | 28.45 | 8,161,370 | -0.13(-0.46%) |
Apr 20, 2009 | 28.38 | 29.27 | 28.18 | 28.59 | 11,293,630 | +0.67(+2.41%) |
Apr 17, 2009 | 29.13 | 29.27 | 27.47 | 27.91 | 13,406,746 | -1.21(-4.17%) |
Apr 16, 2009 | 30.62 | 30.85 | 28.96 | 29.13 | 9,896,014 | -1.83(-5.91%) |
Apr 15, 2009 | 30.64 | 31.26 | 30.39 | 30.96 | 7,369,599 | +0.33(+1.08%) |
Apr 14, 2009 | 30.80 | 31.34 | 30.60 | 30.63 | 7,817,223 | -0.17(-0.55%) |
Apr 13, 2009 | 31.26 | 31.40 | 30.37 | 30.80 | 7,161,420 | +0.22(+0.72%) |
Apr 09, 2009 | 30.74 | 31.08 | 30.37 | 30.58 | 6,180,968 | -0.09(-0.29%) |
Apr 08, 2009 | 31.70 | 31.70 | 30.15 | 30.66 | 7,598,623 | -0.53(-1.69%) |
Apr 07, 2009 | 31.72 | 31.97 | 31.03 | 31.19 | 8,786,453 | -0.13(-0.42%) |
Apr 06, 2009 | 31.22 | 31.43 | 30.05 | 31.32 | 12,225,077 | -0.80(-2.48%) |
Apr 03, 2009 | 33.80 | 34.19 | 31.63 | 32.12 | 13,331,715 | -1.72(-5.08%) |
Apr 02, 2009 | 34.05 | 34.05 | 33.05 | 33.84 | 13,762,456 | -0.85(-2.45%) |