Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 34.88 | 35.04 | 34.47 | 34.65 | 3,302,072 | -0.23(-0.65%) |
Jun 29, 2009 | 34.70 | 34.99 | 34.53 | 34.88 | 3,115,403 | +0.13(+0.36%) |
Jun 26, 2009 | 34.64 | 34.80 | 34.48 | 34.75 | 5,836,852 | +0.03(+0.10%) |
Jun 25, 2009 | 34.31 | 34.77 | 34.26 | 34.72 | 2,704,854 | +0.81(+2.39%) |
Jun 24, 2009 | 33.88 | 34.30 | 33.76 | 33.91 | 4,647,784 | +0.28(+0.83%) |
Jun 23, 2009 | 33.79 | 33.82 | 33.44 | 33.63 | 5,100,484 | -0.11(-0.33%) |
Jun 22, 2009 | 34.37 | 34.37 | 33.65 | 33.74 | 4,775,292 | -0.93(-2.68%) |
Jun 19, 2009 | 34.76 | 34.96 | 34.50 | 34.67 | 5,408,140 | +0.22(+0.64%) |
Jun 18, 2009 | 34.41 | 34.68 | 34.20 | 34.45 | 3,259,720 | +0.08(+0.22%) |
Jun 17, 2009 | 34.22 | 34.62 | 34.04 | 34.37 | 4,491,770 | +0.11(+0.32%) |
Jun 16, 2009 | 34.85 | 34.91 | 34.20 | 34.26 | 4,002,743 | -0.51(-1.46%) |
Jun 15, 2009 | 35.12 | 35.12 | 34.50 | 34.77 | 3,483,822 | -0.65(-1.84%) |
Jun 12, 2009 | 35.28 | 35.50 | 35.06 | 35.42 | 4,077,766 | -0.09(-0.26%) |
Jun 11, 2009 | 35.44 | 35.91 | 35.44 | 35.51 | 3,775,209 | +0.02(+0.05%) |
Jun 10, 2009 | 35.71 | 35.78 | 34.90 | 35.50 | 3,665,146 | +0.00(+0.00%) |
Jun 09, 2009 | 35.40 | 35.65 | 35.20 | 35.50 | 4,158,770 | +0.26(+0.74%) |
Jun 08, 2009 | 34.89 | 35.51 | 34.72 | 35.23 | 3,348,217 | -0.21(-0.60%) |
Jun 05, 2009 | 35.58 | 35.72 | 35.07 | 35.45 | 4,820,022 | +0.11(+0.31%) |
Jun 04, 2009 | 35.08 | 35.35 | 34.88 | 35.34 | 3,864,549 | +0.28(+0.79%) |
Jun 03, 2009 | 35.16 | 35.18 | 34.65 | 35.06 | 4,347,270 | -0.41(-1.17%) |
Jun 02, 2009 | 35.30 | 35.66 | 35.17 | 35.47 | 4,982,438 | +0.02(+0.05%) |
Jun 01, 2009 | 34.79 | 35.47 | 34.72 | 35.45 | 5,760,381 | +1.12(+3.27%) |
May 29, 2009 | 33.94 | 34.33 | 33.74 | 34.33 | 3,932,562 | +0.57(+1.68%) |
May 28, 2009 | 33.55 | 33.90 | 33.10 | 33.77 | 3,938,799 | +0.40(+1.19%) |
May 27, 2009 | 33.77 | 34.05 | 33.32 | 33.37 | 4,205,851 | -0.45(-1.32%) |
May 26, 2009 | 32.69 | 33.93 | 32.68 | 33.82 | 6,753,230 | +0.80(+2.43%) |
May 22, 2009 | 33.02 | 33.33 | 32.78 | 33.01 | 3,148,279 | -0.03(-0.08%) |
May 21, 2009 | 33.15 | 33.28 | 32.67 | 33.04 | 4,012,535 | -0.54(-1.61%) |
May 20, 2009 | 33.87 | 34.30 | 33.51 | 33.58 | 5,234,749 | +0.07(+0.20%) |
May 19, 2009 | 33.54 | 33.91 | 33.41 | 33.51 | 3,537,524 | +0.00(+0.00%) |
May 18, 2009 | 32.95 | 33.60 | 32.84 | 33.51 | 4,313,567 | +0.89(+2.72%) |
May 15, 2009 | 32.86 | 33.17 | 32.55 | 32.63 | 4,529,195 | -0.24(-0.75%) |
May 14, 2009 | 32.62 | 33.12 | 32.60 | 32.87 | 4,853,220 | +0.21(+0.65%) |
May 13, 2009 | 33.01 | 33.05 | 32.52 | 32.66 | 4,998,601 | -0.79(-2.35%) |
May 12, 2009 | 33.53 | 33.73 | 33.05 | 33.44 | 4,346,132 | -0.03(-0.10%) |
May 11, 2009 | 33.49 | 33.76 | 33.22 | 33.48 | 2,933,497 | -0.38(-1.12%) |
May 08, 2009 | 33.78 | 34.02 | 33.43 | 33.86 | 4,528,720 | +0.52(+1.57%) |
May 07, 2009 | 34.15 | 34.26 | 33.16 | 33.33 | 6,041,411 | -0.63(-1.86%) |
May 06, 2009 | 34.07 | 34.07 | 33.47 | 33.97 | 5,666,990 | +0.37(+1.11%) |
May 05, 2009 | 33.66 | 33.77 | 33.39 | 33.60 | 5,070,825 | -0.14(-0.40%) |
May 04, 2009 | 33.11 | 33.78 | 33.00 | 33.73 | 3,746,184 | +0.84(+2.57%) |
May 01, 2009 | 32.60 | 32.97 | 32.36 | 32.89 | 3,168,436 | +0.25(+0.78%) |
Apr 30, 2009 | 32.90 | 33.29 | 32.47 | 32.63 | 4,739,623 | +0.10(+0.31%) |
Apr 29, 2009 | 32.25 | 32.94 | 32.17 | 32.53 | 4,021,361 | +0.58(+1.82%) |
Apr 28, 2009 | 31.80 | 32.26 | 31.65 | 31.95 | 3,313,612 | -0.17(-0.53%) |
Apr 27, 2009 | 31.95 | 32.48 | 31.87 | 32.12 | 4,212,928 | -0.19(-0.60%) |
Apr 24, 2009 | 31.99 | 32.52 | 31.86 | 32.31 | 5,034,105 | +0.59(+1.86%) |
Apr 23, 2009 | 31.59 | 31.78 | 31.19 | 31.72 | 3,654,359 | +0.04(+0.13%) |
Apr 22, 2009 | 31.33 | 32.16 | 31.25 | 31.68 | 4,560,730 | +0.10(+0.32%) |
Apr 21, 2009 | 30.94 | 31.60 | 30.92 | 31.58 | 5,041,747 | +0.47(+1.52%) |
Apr 20, 2009 | 31.72 | 31.75 | 31.06 | 31.11 | 3,578,236 | -1.11(-3.46%) |
Apr 17, 2009 | 32.19 | 32.40 | 31.93 | 32.22 | 5,755,570 | +0.05(+0.16%) |
Apr 16, 2009 | 31.70 | 32.26 | 31.45 | 32.17 | 4,404,343 | +0.57(+1.79%) |
Apr 15, 2009 | 31.12 | 31.60 | 31.04 | 31.60 | 5,552,783 | +0.22(+0.70%) |
Apr 14, 2009 | 31.50 | 31.75 | 31.23 | 31.38 | 4,251,759 | -0.38(-1.20%) |
Apr 13, 2009 | 31.61 | 31.94 | 31.36 | 31.76 | 5,018,440 | -0.02(-0.05%) |
Apr 09, 2009 | 31.53 | 31.81 | 31.40 | 31.78 | 6,110,872 | +0.93(+3.01%) |
Apr 08, 2009 | 30.57 | 31.02 | 30.46 | 30.85 | 4,293,398 | +0.52(+1.73%) |
Apr 07, 2009 | 30.69 | 30.83 | 30.33 | 30.33 | 8,054,016 | -0.82(-2.63%) |
Apr 06, 2009 | 31.14 | 31.24 | 30.69 | 31.15 | 5,170,024 | -0.41(-1.31%) |
Apr 03, 2009 | 31.25 | 31.56 | 30.93 | 31.56 | 5,554,404 | +0.57(+1.83%) |
Apr 02, 2009 | 30.87 | 31.61 | 30.79 | 31.00 | 6,792,150 | +0.80(+2.66%) |