Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 44.46 | 44.66 | 43.92 | 44.32 | 121,021 | -0.25(-0.57%) |
Jun 29, 2009 | 44.36 | 44.60 | 43.79 | 44.58 | 293,657 | +0.28(+0.63%) |
Jun 26, 2009 | 44.19 | 44.44 | 43.82 | 44.30 | 132,058 | +0.02(+0.06%) |
Jun 25, 2009 | 43.67 | 44.45 | 43.61 | 44.28 | 98,215 | +1.22(+2.83%) |
Jun 24, 2009 | 43.00 | 43.28 | 42.75 | 43.05 | 69,512 | +0.06(+0.13%) |
Jun 23, 2009 | 43.10 | 43.27 | 42.87 | 43.00 | 238,736 | -0.02(-0.04%) |
Jun 22, 2009 | 43.56 | 43.56 | 43.01 | 43.01 | 90,748 | -0.88(-2.01%) |
Jun 19, 2009 | 44.04 | 44.44 | 43.73 | 43.90 | 172,012 | +0.27(+0.62%) |
Jun 18, 2009 | 42.83 | 43.78 | 42.71 | 43.63 | 124,525 | +0.94(+2.21%) |
Jun 17, 2009 | 41.92 | 42.96 | 41.87 | 42.69 | 145,063 | +0.79(+1.90%) |
Jun 16, 2009 | 41.93 | 42.38 | 41.75 | 41.89 | 98,502 | -0.03(-0.08%) |
Jun 15, 2009 | 42.83 | 42.83 | 41.69 | 41.92 | 133,500 | -1.11(-2.57%) |
Jun 12, 2009 | 42.63 | 43.34 | 42.58 | 43.03 | 224,661 | +0.27(+0.63%) |
Jun 11, 2009 | 42.44 | 43.22 | 42.44 | 42.76 | 298,571 | +0.34(+0.79%) |
Jun 10, 2009 | 42.76 | 42.90 | 42.10 | 42.42 | 221,982 | -0.18(-0.42%) |
Jun 09, 2009 | 42.69 | 42.79 | 42.54 | 42.60 | 156,298 | -0.02(-0.04%) |
Jun 08, 2009 | 42.51 | 43.05 | 42.33 | 42.62 | 162,931 | -0.57(-1.31%) |
Jun 05, 2009 | 43.40 | 43.59 | 42.67 | 43.19 | 189,117 | -0.05(-0.11%) |
Jun 04, 2009 | 43.77 | 43.79 | 42.98 | 43.24 | 115,108 | -0.49(-1.12%) |
Jun 03, 2009 | 43.46 | 43.78 | 43.37 | 43.73 | 108,602 | -0.07(-0.17%) |
Jun 02, 2009 | 43.25 | 44.03 | 43.19 | 43.80 | 180,584 | +0.52(+1.19%) |
Jun 01, 2009 | 43.43 | 43.51 | 43.08 | 43.28 | 80,649 | +0.26(+0.61%) |
May 29, 2009 | 42.56 | 43.02 | 42.15 | 43.02 | 199,561 | +0.70(+1.64%) |
May 28, 2009 | 42.33 | 42.64 | 42.06 | 42.33 | 78,157 | +0.19(+0.45%) |
May 27, 2009 | 42.57 | 42.67 | 42.12 | 42.14 | 108,733 | -0.44(-1.04%) |
May 26, 2009 | 41.68 | 42.65 | 41.47 | 42.58 | 78,510 | +0.65(+1.56%) |
May 22, 2009 | 42.05 | 42.29 | 41.81 | 41.93 | 67,318 | -0.10(-0.25%) |
May 21, 2009 | 42.18 | 42.46 | 41.64 | 42.03 | 110,267 | -0.43(-1.00%) |
May 20, 2009 | 42.53 | 42.94 | 42.40 | 42.46 | 78,044 | +0.14(+0.33%) |
May 19, 2009 | 42.57 | 42.57 | 42.20 | 42.32 | 145,722 | -0.20(-0.48%) |
May 18, 2009 | 42.37 | 42.52 | 41.86 | 42.52 | 242,612 | +0.38(+0.89%) |
May 15, 2009 | 42.49 | 42.49 | 41.97 | 42.15 | 55,784 | -0.34(-0.79%) |
May 14, 2009 | 42.44 | 42.82 | 42.35 | 42.48 | 83,618 | +0.00(+0.00%) |
May 13, 2009 | 42.06 | 42.98 | 42.06 | 42.48 | 93,278 | -0.15(-0.35%) |
May 12, 2009 | 42.11 | 42.83 | 41.78 | 42.63 | 91,003 | +0.59(+1.40%) |
May 11, 2009 | 41.94 | 42.41 | 41.94 | 42.04 | 96,013 | -0.49(-1.15%) |
May 08, 2009 | 42.51 | 42.79 | 42.27 | 42.53 | 266,780 | +0.46(+1.08%) |
May 07, 2009 | 41.24 | 42.30 | 41.24 | 42.07 | 567,832 | +0.95(+2.31%) |
May 06, 2009 | 41.63 | 41.76 | 40.82 | 41.12 | 191,358 | -0.24(-0.57%) |
May 05, 2009 | 41.02 | 41.41 | 40.77 | 41.36 | 287,491 | +0.30(+0.74%) |
May 04, 2009 | 40.43 | 41.06 | 40.39 | 41.06 | 195,616 | +0.75(+1.85%) |
May 01, 2009 | 40.30 | 40.34 | 39.99 | 40.31 | 1,001,443 | -0.12(-0.30%) |
Apr 30, 2009 | 40.97 | 41.04 | 40.20 | 40.43 | 93,709 | -0.07(-0.16%) |
Apr 29, 2009 | 40.25 | 40.84 | 40.10 | 40.50 | 100,240 | +0.28(+0.69%) |
Apr 28, 2009 | 40.11 | 40.55 | 40.02 | 40.22 | 108,740 | +0.07(+0.18%) |
Apr 27, 2009 | 39.89 | 40.39 | 39.89 | 40.15 | 137,634 | +0.45(+1.13%) |
Apr 24, 2009 | 39.67 | 39.92 | 39.45 | 39.70 | 395,840 | +0.13(+0.34%) |
Apr 23, 2009 | 39.67 | 39.67 | 38.89 | 39.56 | 114,367 | +0.01(+0.01%) |
Apr 22, 2009 | 39.72 | 40.01 | 39.50 | 39.56 | 137,831 | -0.54(-1.35%) |
Apr 21, 2009 | 40.13 | 40.59 | 39.78 | 40.10 | 88,366 | -0.28(-0.69%) |
Apr 20, 2009 | 40.65 | 41.19 | 40.37 | 40.38 | 111,586 | -0.87(-2.10%) |
Apr 17, 2009 | 40.81 | 41.38 | 40.79 | 41.24 | 192,518 | +0.43(+1.04%) |
Apr 16, 2009 | 40.87 | 41.04 | 40.29 | 40.82 | 131,614 | +0.17(+0.42%) |
Apr 15, 2009 | 40.20 | 40.77 | 40.17 | 40.65 | 176,182 | +0.21(+0.53%) |
Apr 14, 2009 | 40.29 | 40.73 | 40.29 | 40.43 | 231,421 | -0.16(-0.38%) |
Apr 13, 2009 | 40.38 | 40.79 | 40.38 | 40.59 | 133,978 | +0.29(+0.71%) |
Apr 09, 2009 | 40.75 | 40.95 | 40.22 | 40.30 | 368,179 | +0.18(+0.45%) |
Apr 08, 2009 | 39.84 | 40.26 | 39.84 | 40.12 | 226,216 | +0.34(+0.86%) |
Apr 07, 2009 | 39.70 | 40.25 | 39.44 | 39.78 | 198,303 | -0.37(-0.92%) |
Apr 06, 2009 | 39.84 | 40.50 | 39.75 | 40.15 | 153,275 | +0.11(+0.29%) |
Apr 03, 2009 | 40.70 | 40.74 | 39.70 | 40.03 | 124,912 | -0.57(-1.39%) |
Apr 02, 2009 | 41.03 | 41.06 | 40.48 | 40.60 | 261,060 | +0.20(+0.49%) |