Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 31.19 | 31.24 | 30.58 | 30.78 | 3,835,850 | -0.46(-1.48%) |
Jun 29, 2009 | 30.82 | 31.24 | 30.54 | 31.24 | 3,692,349 | +0.51(+1.66%) |
Jun 26, 2009 | 30.94 | 31.09 | 30.38 | 30.73 | 9,067,171 | -0.23(-0.76%) |
Jun 25, 2009 | 30.27 | 31.00 | 30.26 | 30.97 | 5,242,998 | +0.58(+1.89%) |
Jun 24, 2009 | 30.18 | 30.48 | 30.09 | 30.39 | 5,275,740 | +0.38(+1.27%) |
Jun 23, 2009 | 30.10 | 30.25 | 29.93 | 30.01 | 4,161,349 | +0.04(+0.12%) |
Jun 22, 2009 | 29.60 | 30.18 | 29.60 | 29.98 | 4,647,981 | +0.23(+0.77%) |
Jun 19, 2009 | 30.28 | 30.28 | 29.69 | 29.75 | 5,640,471 | -0.39(-1.29%) |
Jun 18, 2009 | 30.03 | 30.29 | 30.02 | 30.13 | 4,093,459 | +0.21(+0.71%) |
Jun 17, 2009 | 29.94 | 30.30 | 29.83 | 29.92 | 5,348,258 | +0.06(+0.22%) |
Jun 16, 2009 | 30.25 | 30.25 | 29.80 | 29.86 | 5,085,177 | -0.33(-1.09%) |
Jun 15, 2009 | 30.24 | 30.50 | 29.94 | 30.19 | 4,858,591 | -0.77(-2.48%) |
Jun 12, 2009 | 30.62 | 31.09 | 30.62 | 30.96 | 2,521,540 | +0.18(+0.59%) |
Jun 11, 2009 | 30.82 | 31.10 | 30.74 | 30.77 | 3,264,002 | -0.04(-0.13%) |
Jun 10, 2009 | 31.10 | 31.19 | 30.52 | 30.82 | 3,531,837 | -0.05(-0.17%) |
Jun 09, 2009 | 31.14 | 31.17 | 30.73 | 30.87 | 3,910,645 | -0.12(-0.38%) |
Jun 08, 2009 | 30.87 | 31.22 | 30.76 | 30.99 | 5,284,313 | +0.22(+0.71%) |
Jun 05, 2009 | 31.10 | 31.17 | 30.60 | 30.77 | 3,406,518 | -0.14(-0.46%) |
Jun 04, 2009 | 31.11 | 31.20 | 30.74 | 30.91 | 3,235,600 | -0.20(-0.64%) |
Jun 03, 2009 | 31.19 | 31.46 | 30.89 | 31.11 | 3,758,704 | -0.53(-1.67%) |
Jun 02, 2009 | 31.43 | 31.88 | 31.19 | 31.64 | 5,173,396 | +0.24(+0.77%) |
Jun 01, 2009 | 30.71 | 31.47 | 30.51 | 31.40 | 4,952,353 | +0.93(+3.06%) |
May 29, 2009 | 30.34 | 30.46 | 29.93 | 30.46 | 4,028,414 | +0.19(+0.64%) |
May 28, 2009 | 30.00 | 30.33 | 29.78 | 30.27 | 3,732,859 | +0.25(+0.84%) |
May 27, 2009 | 30.86 | 30.93 | 29.92 | 30.02 | 3,899,448 | -0.85(-2.74%) |
May 26, 2009 | 30.00 | 30.86 | 29.87 | 30.86 | 4,544,218 | +0.83(+2.78%) |
May 22, 2009 | 29.85 | 30.32 | 29.82 | 30.03 | 2,872,808 | +0.21(+0.71%) |
May 21, 2009 | 29.93 | 30.11 | 29.56 | 29.82 | 3,722,333 | -0.35(-1.17%) |
May 20, 2009 | 30.23 | 30.52 | 30.11 | 30.17 | 3,356,870 | +0.12(+0.39%) |
May 19, 2009 | 30.50 | 30.55 | 30.02 | 30.05 | 5,700,635 | -0.50(-1.63%) |
May 18, 2009 | 29.87 | 30.56 | 29.73 | 30.55 | 4,340,925 | +0.91(+3.07%) |
May 15, 2009 | 29.66 | 29.94 | 29.55 | 29.64 | 5,007,965 | -0.03(-0.10%) |
May 14, 2009 | 30.32 | 30.39 | 29.65 | 29.67 | 4,360,625 | -0.58(-1.92%) |
May 13, 2009 | 30.29 | 30.53 | 30.11 | 30.25 | 3,847,417 | -0.22(-0.71%) |
May 12, 2009 | 30.46 | 30.56 | 30.12 | 30.47 | 3,839,227 | +0.15(+0.48%) |
May 11, 2009 | 30.29 | 30.53 | 30.10 | 30.32 | 4,171,130 | -0.18(-0.58%) |
May 08, 2009 | 30.59 | 30.76 | 30.26 | 30.50 | 4,937,339 | +0.21(+0.68%) |
May 07, 2009 | 30.12 | 30.41 | 29.89 | 30.29 | 6,253,495 | +0.36(+1.21%) |
May 06, 2009 | 29.56 | 30.02 | 29.28 | 29.93 | 5,057,485 | +0.62(+2.12%) |
May 05, 2009 | 29.45 | 29.56 | 29.21 | 29.31 | 3,014,030 | -0.24(-0.81%) |
May 04, 2009 | 29.47 | 29.55 | 29.38 | 29.55 | 4,086,256 | +0.34(+1.17%) |
May 01, 2009 | 28.91 | 29.23 | 28.77 | 29.21 | 3,512,478 | +0.36(+1.24%) |
Apr 30, 2009 | 29.42 | 29.61 | 28.71 | 28.85 | 5,272,975 | -0.28(-0.95%) |
Apr 29, 2009 | 29.52 | 29.57 | 28.95 | 29.12 | 3,976,272 | -0.13(-0.46%) |
Apr 28, 2009 | 28.88 | 29.55 | 28.88 | 29.26 | 3,581,163 | +0.14(+0.48%) |
Apr 27, 2009 | 29.10 | 29.27 | 28.82 | 29.12 | 5,389,362 | +0.17(+0.59%) |
Apr 24, 2009 | 29.06 | 29.12 | 28.53 | 28.95 | 4,979,685 | -0.04(-0.12%) |
Apr 23, 2009 | 29.15 | 29.28 | 28.56 | 28.98 | 5,886,662 | -0.24(-0.82%) |
Apr 22, 2009 | 29.23 | 29.58 | 28.77 | 29.22 | 5,156,611 | -0.01(-0.04%) |
Apr 21, 2009 | 29.23 | 29.78 | 29.04 | 29.24 | 3,877,311 | -0.07(-0.24%) |
Apr 20, 2009 | 29.22 | 29.79 | 29.14 | 29.31 | 5,283,334 | -0.19(-0.64%) |
Apr 17, 2009 | 29.36 | 29.68 | 29.00 | 29.49 | 5,552,756 | +0.27(+0.92%) |
Apr 16, 2009 | 28.98 | 29.32 | 28.63 | 29.22 | 3,188,277 | +0.38(+1.32%) |
Apr 15, 2009 | 28.28 | 28.91 | 28.17 | 28.84 | 3,420,365 | +0.49(+1.74%) |
Apr 14, 2009 | 28.17 | 28.55 | 28.03 | 28.35 | 4,108,887 | -0.01(-0.02%) |
Apr 13, 2009 | 28.14 | 28.50 | 27.90 | 28.36 | 4,499,590 | +0.06(+0.21%) |
Apr 09, 2009 | 28.16 | 28.49 | 27.90 | 28.30 | 4,597,442 | +0.28(+1.01%) |
Apr 08, 2009 | 28.21 | 28.36 | 27.73 | 28.02 | 5,122,539 | -0.15(-0.54%) |
Apr 07, 2009 | 28.40 | 28.72 | 28.14 | 28.17 | 4,853,126 | -0.59(-2.06%) |
Apr 06, 2009 | 28.58 | 28.93 | 28.44 | 28.76 | 4,305,546 | -0.01(-0.02%) |
Apr 03, 2009 | 28.97 | 29.08 | 28.44 | 28.77 | 4,328,007 | -0.15(-0.53%) |
Apr 02, 2009 | 28.34 | 29.19 | 27.93 | 28.92 | 6,623,023 | +1.14(+4.10%) |