Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 41.08 | 41.29 | 40.21 | 40.68 | 46,987,824 | -0.39(-0.95%) |
Jun 29, 2009 | 40.41 | 41.18 | 40.22 | 41.07 | 41,862,648 | +0.89(+2.22%) |
Jun 26, 2009 | 40.54 | 40.61 | 40.07 | 40.18 | 47,543,320 | -0.48(-1.19%) |
Jun 25, 2009 | 39.95 | 40.75 | 39.89 | 40.66 | 53,108,852 | +0.83(+2.09%) |
Jun 24, 2009 | 40.32 | 40.51 | 39.67 | 39.83 | 35,853,652 | -0.29(-0.73%) |
Jun 23, 2009 | 40.31 | 40.52 | 39.86 | 40.12 | 41,499,660 | +0.06(+0.16%) |
Jun 22, 2009 | 40.79 | 40.83 | 39.97 | 40.05 | 48,807,032 | -1.29(-3.11%) |
Jun 19, 2009 | 41.81 | 41.89 | 40.97 | 41.34 | 73,505,416 | -0.23(-0.55%) |
Jun 18, 2009 | 41.45 | 41.95 | 41.40 | 41.57 | 35,635,368 | +0.01(+0.03%) |
Jun 17, 2009 | 41.35 | 41.77 | 41.22 | 41.56 | 51,433,340 | -0.12(-0.29%) |
Jun 16, 2009 | 42.67 | 42.73 | 41.65 | 41.68 | 41,623,912 | -0.69(-1.62%) |
Jun 15, 2009 | 42.27 | 42.45 | 42.04 | 42.36 | 47,901,820 | -0.56(-1.31%) |
Jun 12, 2009 | 42.73 | 43.15 | 42.53 | 42.93 | 37,292,292 | -0.16(-0.36%) |
Jun 11, 2009 | 43.06 | 43.54 | 42.54 | 43.09 | 53,032,960 | +0.12(+0.28%) |
Jun 10, 2009 | 43.04 | 43.13 | 42.38 | 42.96 | 47,022,928 | +0.42(+0.98%) |
Jun 09, 2009 | 42.80 | 42.95 | 42.11 | 42.54 | 37,676,716 | -0.03(-0.07%) |
Jun 08, 2009 | 42.34 | 42.88 | 41.94 | 42.57 | 40,045,340 | +0.12(+0.27%) |
Jun 05, 2009 | 42.62 | 42.77 | 41.91 | 42.46 | 45,516,560 | -0.01(-0.01%) |
Jun 04, 2009 | 42.28 | 42.50 | 41.93 | 42.46 | 44,571,988 | +0.52(+1.25%) |
Jun 03, 2009 | 42.12 | 42.15 | 41.50 | 41.94 | 51,139,544 | -0.49(-1.15%) |
Jun 02, 2009 | 41.57 | 42.60 | 41.57 | 42.43 | 49,285,500 | +0.67(+1.62%) |
Jun 01, 2009 | 41.00 | 41.92 | 40.87 | 41.75 | 54,660,736 | +1.40(+3.47%) |
May 29, 2009 | 40.61 | 40.87 | 40.12 | 40.35 | 57,046,780 | +0.07(+0.17%) |
May 28, 2009 | 39.88 | 40.61 | 39.64 | 40.28 | 47,779,736 | +0.54(+1.36%) |
May 27, 2009 | 40.61 | 41.09 | 39.66 | 39.74 | 39,547,188 | -0.88(-2.16%) |
May 26, 2009 | 39.79 | 40.70 | 39.51 | 40.62 | 50,538,276 | +0.57(+1.42%) |
May 22, 2009 | 39.93 | 40.54 | 39.79 | 40.05 | 32,008,978 | +0.26(+0.64%) |
May 21, 2009 | 39.98 | 40.14 | 39.56 | 39.79 | 41,298,088 | -0.71(-1.75%) |
May 20, 2009 | 40.91 | 41.54 | 40.35 | 40.50 | 49,069,100 | -0.53(-1.29%) |
May 19, 2009 | 40.91 | 41.39 | 40.77 | 41.03 | 35,836,684 | +0.01(+0.03%) |
May 18, 2009 | 40.58 | 41.17 | 40.44 | 41.02 | 43,069,052 | +0.81(+2.01%) |
May 15, 2009 | 40.33 | 40.58 | 39.91 | 40.21 | 45,913,352 | -0.38(-0.93%) |
May 14, 2009 | 40.45 | 40.78 | 38.17 | 40.59 | 36,604,212 | -0.01(-0.01%) |
May 13, 2009 | 40.72 | 41.06 | 40.40 | 40.60 | 44,705,712 | -0.15(-0.37%) |
May 12, 2009 | 40.60 | 41.43 | 40.47 | 40.75 | 48,701,252 | +0.44(+1.10%) |
May 11, 2009 | 40.43 | 40.52 | 40.05 | 40.30 | 40,759,388 | -0.89(-2.16%) |
May 08, 2009 | 40.38 | 41.45 | 40.37 | 41.19 | 61,678,836 | +1.09(+2.71%) |
May 07, 2009 | 40.15 | 40.17 | 39.34 | 40.11 | 55,927,988 | +0.20(+0.51%) |
May 06, 2009 | 39.59 | 39.91 | 39.24 | 39.90 | 52,942,632 | +0.54(+1.37%) |
May 05, 2009 | 39.61 | 39.75 | 39.08 | 39.36 | 34,219,124 | -0.32(-0.81%) |
May 04, 2009 | 39.86 | 40.10 | 39.37 | 39.68 | 46,929,856 | +0.11(+0.28%) |
May 01, 2009 | 39.06 | 39.60 | 38.45 | 39.57 | 47,067,860 | +0.78(+2.01%) |
Apr 30, 2009 | 39.94 | 40.00 | 38.53 | 38.79 | 60,224,188 | -0.94(-2.36%) |
Apr 29, 2009 | 39.17 | 39.93 | 39.05 | 39.73 | 49,772,984 | +0.62(+1.58%) |
Apr 28, 2009 | 38.03 | 39.41 | 38.03 | 39.11 | 47,127,812 | +0.63(+1.65%) |
Apr 27, 2009 | 37.99 | 38.78 | 37.85 | 38.48 | 45,685,388 | -0.26(-0.66%) |
Apr 24, 2009 | 38.52 | 38.98 | 38.35 | 38.73 | 55,603,248 | +0.50(+1.31%) |
Apr 23, 2009 | 38.00 | 38.26 | 37.53 | 38.23 | 50,208,060 | +0.56(+1.48%) |
Apr 22, 2009 | 38.19 | 38.31 | 37.56 | 37.67 | 53,409,824 | -0.86(-2.22%) |
Apr 21, 2009 | 37.99 | 38.56 | 37.74 | 38.53 | 55,399,996 | +0.54(+1.42%) |
Apr 20, 2009 | 38.41 | 38.64 | 37.92 | 37.99 | 54,782,056 | -0.85(-2.19%) |
Apr 17, 2009 | 39.47 | 39.60 | 38.74 | 38.84 | 56,040,464 | -0.38(-0.98%) |
Apr 16, 2009 | 39.92 | 39.92 | 38.88 | 39.22 | 47,977,408 | -0.42(-1.07%) |
Apr 15, 2009 | 39.33 | 39.86 | 39.12 | 39.65 | 42,185,564 | +0.26(+0.65%) |
Apr 14, 2009 | 39.12 | 39.52 | 38.61 | 39.39 | 56,206,548 | -0.19(-0.47%) |
Apr 13, 2009 | 39.94 | 40.18 | 39.43 | 39.58 | 47,967,176 | -1.06(-2.61%) |
Apr 09, 2009 | 40.70 | 40.97 | 40.31 | 40.64 | 46,181,372 | +0.51(+1.28%) |
Apr 08, 2009 | 39.90 | 40.49 | 39.50 | 40.12 | 44,723,356 | +0.15(+0.36%) |
Apr 07, 2009 | 40.16 | 40.29 | 39.58 | 39.98 | 48,183,564 | -0.78(-1.91%) |
Apr 06, 2009 | 40.53 | 40.98 | 40.15 | 40.76 | 46,735,616 | -0.23(-0.55%) |
Apr 03, 2009 | 40.59 | 41.19 | 40.38 | 40.99 | 45,906,152 | +0.11(+0.27%) |
Apr 02, 2009 | 41.15 | 41.40 | 40.55 | 40.87 | 65,588,016 | +0.59(+1.47%) |