Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 31.58 | 31.74 | 31.13 | 31.31 | 1,694,637 | -0.33(-1.03%) |
Jun 29, 2009 | 31.15 | 31.69 | 31.02 | 31.64 | 2,304,410 | +0.69(+2.24%) |
Jun 26, 2009 | 31.03 | 31.17 | 30.72 | 30.94 | 1,606,671 | -0.25(-0.80%) |
Jun 25, 2009 | 30.92 | 31.34 | 30.85 | 31.19 | 2,831,944 | +0.09(+0.28%) |
Jun 24, 2009 | 31.17 | 31.75 | 30.93 | 31.11 | 2,960,939 | +0.26(+0.86%) |
Jun 23, 2009 | 30.65 | 30.99 | 30.46 | 30.84 | 1,654,753 | +0.48(+1.56%) |
Jun 22, 2009 | 30.69 | 30.76 | 30.35 | 30.37 | 2,209,442 | -0.85(-2.72%) |
Jun 19, 2009 | 31.38 | 31.53 | 31.18 | 31.22 | 1,580,348 | +0.07(+0.23%) |
Jun 18, 2009 | 31.21 | 31.52 | 31.11 | 31.15 | 2,252,339 | -0.11(-0.35%) |
Jun 17, 2009 | 31.37 | 31.48 | 30.99 | 31.25 | 3,991,921 | +0.32(+1.03%) |
Jun 16, 2009 | 31.64 | 31.69 | 30.94 | 30.94 | 1,931,834 | -0.41(-1.29%) |
Jun 15, 2009 | 31.75 | 31.78 | 31.03 | 31.34 | 2,552,970 | -0.98(-3.04%) |
Jun 12, 2009 | 31.99 | 32.37 | 31.96 | 32.32 | 2,476,481 | -0.55(-1.68%) |
Jun 11, 2009 | 32.60 | 33.15 | 32.57 | 32.87 | 2,477,037 | +0.12(+0.36%) |
Jun 10, 2009 | 33.09 | 33.12 | 32.35 | 32.76 | 3,184,964 | -0.60(-1.80%) |
Jun 09, 2009 | 33.16 | 33.56 | 33.09 | 33.36 | 1,322,788 | +0.21(+0.63%) |
Jun 08, 2009 | 32.73 | 33.40 | 32.69 | 33.15 | 2,422,471 | +0.22(+0.66%) |
Jun 05, 2009 | 33.32 | 33.41 | 32.73 | 32.93 | 3,639,343 | -0.82(-2.42%) |
Jun 04, 2009 | 33.59 | 33.80 | 33.18 | 33.75 | 3,992,770 | -0.51(-1.50%) |
Jun 03, 2009 | 34.06 | 34.33 | 33.96 | 34.26 | 2,014,569 | -0.69(-1.98%) |
Jun 02, 2009 | 34.49 | 35.07 | 34.41 | 34.95 | 3,587,719 | +0.72(+2.12%) |
Jun 01, 2009 | 34.00 | 34.49 | 33.94 | 34.23 | 3,548,597 | +0.46(+1.36%) |
May 29, 2009 | 33.46 | 33.77 | 33.16 | 33.77 | 2,454,292 | +0.70(+2.12%) |
May 28, 2009 | 32.90 | 33.16 | 32.45 | 33.07 | 1,979,262 | +0.80(+2.49%) |
May 27, 2009 | 32.84 | 32.95 | 32.24 | 32.27 | 2,981,290 | -1.04(-3.13%) |
May 26, 2009 | 32.19 | 33.38 | 32.18 | 33.31 | 2,631,993 | +0.82(+2.52%) |
May 22, 2009 | 32.41 | 32.78 | 32.13 | 32.49 | 2,782,445 | +0.37(+1.14%) |
May 21, 2009 | 31.82 | 32.15 | 31.71 | 32.13 | 2,187,890 | +0.04(+0.12%) |
May 20, 2009 | 32.27 | 32.62 | 31.99 | 32.09 | 2,486,237 | +0.05(+0.17%) |
May 19, 2009 | 31.95 | 32.29 | 31.77 | 32.03 | 3,082,629 | +0.25(+0.78%) |
May 18, 2009 | 31.65 | 31.82 | 31.56 | 31.78 | 4,764,379 | +1.21(+3.95%) |
May 15, 2009 | 30.54 | 31.07 | 30.44 | 30.58 | 2,882,047 | -1.01(-3.21%) |
May 14, 2009 | 31.51 | 31.80 | 31.44 | 31.59 | 3,354,411 | +0.23(+0.72%) |
May 13, 2009 | 31.70 | 31.72 | 31.22 | 31.36 | 4,055,206 | +0.19(+0.60%) |
May 12, 2009 | 31.47 | 31.47 | 30.87 | 31.18 | 1,966,733 | +0.05(+0.18%) |
May 11, 2009 | 30.94 | 31.49 | 30.58 | 31.12 | 4,646,641 | +0.54(+1.76%) |
May 08, 2009 | 30.34 | 30.71 | 29.93 | 30.58 | 3,867,225 | +1.37(+4.69%) |
May 07, 2009 | 29.83 | 29.94 | 28.90 | 29.21 | 3,470,592 | -0.57(-1.91%) |
May 06, 2009 | 29.77 | 29.89 | 29.27 | 29.78 | 2,124,875 | -0.20(-0.68%) |
May 05, 2009 | 29.79 | 30.04 | 29.36 | 29.98 | 3,916,322 | -0.43(-1.41%) |
May 04, 2009 | 30.53 | 30.57 | 30.30 | 30.41 | 3,635,605 | +1.17(+4.00%) |
May 01, 2009 | 29.67 | 29.67 | 29.00 | 29.24 | 3,452,616 | -0.43(-1.44%) |
Apr 30, 2009 | 29.94 | 30.17 | 29.56 | 29.67 | 4,639,436 | -0.29(-0.96%) |
Apr 29, 2009 | 30.03 | 30.77 | 29.84 | 29.96 | 9,633,471 | -1.46(-4.66%) |
Apr 28, 2009 | 30.35 | 31.62 | 30.31 | 31.43 | 7,195,149 | +0.35(+1.13%) |
Apr 27, 2009 | 31.40 | 31.96 | 30.95 | 31.08 | 3,190,926 | -1.30(-4.02%) |
Apr 24, 2009 | 31.87 | 32.41 | 31.62 | 32.38 | 3,185,101 | +1.04(+3.31%) |
Apr 23, 2009 | 31.16 | 31.34 | 30.67 | 31.34 | 4,168,884 | +1.24(+4.12%) |
Apr 22, 2009 | 29.79 | 30.51 | 29.70 | 30.10 | 2,310,861 | +0.19(+0.62%) |
Apr 21, 2009 | 29.14 | 29.92 | 29.10 | 29.91 | 2,087,354 | +0.71(+2.43%) |
Apr 20, 2009 | 29.48 | 29.53 | 29.13 | 29.21 | 2,435,081 | -0.83(-2.75%) |
Apr 17, 2009 | 29.95 | 30.31 | 29.71 | 30.03 | 2,079,894 | -0.55(-1.81%) |
Apr 16, 2009 | 29.92 | 31.16 | 29.91 | 30.58 | 2,846,755 | +0.05(+0.15%) |
Apr 15, 2009 | 29.88 | 30.54 | 29.76 | 30.54 | 2,372,644 | +0.41(+1.34%) |
Apr 14, 2009 | 29.84 | 30.34 | 29.81 | 30.13 | 1,490,475 | -0.26(-0.87%) |
Apr 13, 2009 | 29.66 | 30.59 | 29.36 | 30.40 | 1,527,176 | +0.33(+1.09%) |
Apr 09, 2009 | 30.13 | 30.25 | 29.63 | 30.07 | 2,284,476 | +0.54(+1.82%) |
Apr 08, 2009 | 29.24 | 29.86 | 29.06 | 29.53 | 2,286,363 | +0.96(+3.35%) |
Apr 07, 2009 | 28.68 | 28.88 | 28.44 | 28.57 | 3,190,614 | -0.35(-1.21%) |
Apr 06, 2009 | 28.72 | 29.00 | 28.52 | 28.93 | 2,918,440 | -0.21(-0.72%) |
Apr 03, 2009 | 28.36 | 29.16 | 28.34 | 29.14 | 2,858,831 | +0.41(+1.41%) |
Apr 02, 2009 | 28.43 | 29.27 | 28.19 | 28.73 | 3,160,980 | +0.90(+3.22%) |