Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 37.83 | 38.13 | 37.15 | 37.51 | 1,945,810 | -0.35(-0.91%) |
Jun 29, 2009 | 37.31 | 38.23 | 36.79 | 37.86 | 1,902,162 | +0.55(+1.48%) |
Jun 26, 2009 | 37.15 | 37.48 | 36.82 | 37.31 | 1,661,099 | -0.09(-0.25%) |
Jun 25, 2009 | 36.88 | 37.50 | 35.74 | 37.40 | 1,888,750 | +1.31(+3.63%) |
Jun 24, 2009 | 36.00 | 37.01 | 35.86 | 36.09 | 2,191,308 | +0.32(+0.88%) |
Jun 23, 2009 | 35.54 | 36.21 | 35.38 | 35.77 | 1,514,186 | +0.24(+0.67%) |
Jun 22, 2009 | 36.00 | 36.05 | 35.06 | 35.54 | 3,184,721 | -0.76(-2.10%) |
Jun 19, 2009 | 36.59 | 36.74 | 35.96 | 36.30 | 2,237,056 | +0.20(+0.56%) |
Jun 18, 2009 | 35.78 | 36.38 | 35.28 | 36.10 | 1,373,594 | +0.32(+0.88%) |
Jun 17, 2009 | 35.82 | 36.03 | 35.32 | 35.78 | 2,674,246 | -0.01(-0.04%) |
Jun 16, 2009 | 37.01 | 37.25 | 35.72 | 35.79 | 2,147,800 | -0.94(-2.55%) |
Jun 15, 2009 | 37.41 | 37.54 | 36.34 | 36.73 | 1,766,031 | -0.98(-2.59%) |
Jun 12, 2009 | 38.46 | 38.54 | 37.15 | 37.71 | 2,592,890 | -1.01(-2.60%) |
Jun 11, 2009 | 38.57 | 39.12 | 38.27 | 38.72 | 1,611,764 | -0.05(-0.13%) |
Jun 10, 2009 | 38.95 | 38.99 | 37.98 | 38.77 | 2,232,680 | +0.06(+0.17%) |
Jun 09, 2009 | 38.13 | 38.86 | 38.03 | 38.70 | 2,189,000 | +0.65(+1.70%) |
Jun 08, 2009 | 37.64 | 38.40 | 37.15 | 38.05 | 2,523,285 | +0.29(+0.76%) |
Jun 05, 2009 | 38.14 | 38.20 | 37.28 | 37.77 | 2,127,135 | +0.22(+0.59%) |
Jun 04, 2009 | 37.79 | 37.79 | 37.13 | 37.54 | 2,181,660 | -0.27(-0.70%) |
Jun 03, 2009 | 38.19 | 38.42 | 37.49 | 37.81 | 2,278,532 | -0.69(-1.79%) |
Jun 02, 2009 | 37.81 | 39.15 | 37.81 | 38.50 | 2,589,635 | +0.39(+1.02%) |
Jun 01, 2009 | 37.15 | 38.48 | 37.00 | 38.11 | 2,928,755 | +1.55(+4.25%) |
May 29, 2009 | 36.46 | 36.99 | 35.95 | 36.56 | 5,712,465 | +0.53(+1.48%) |
May 28, 2009 | 36.02 | 36.21 | 35.25 | 36.02 | 3,189,975 | +0.61(+1.73%) |
May 27, 2009 | 36.38 | 38.47 | 35.36 | 35.41 | 3,538,067 | -1.24(-3.38%) |
May 26, 2009 | 34.46 | 36.65 | 34.38 | 36.65 | 3,443,189 | +1.70(+4.86%) |
May 22, 2009 | 35.20 | 35.54 | 34.69 | 34.95 | 2,212,022 | -0.12(-0.33%) |
May 21, 2009 | 36.75 | 36.75 | 34.69 | 35.07 | 3,722,463 | -1.53(-4.19%) |
May 20, 2009 | 37.08 | 37.81 | 36.46 | 36.60 | 3,081,950 | -0.47(-1.28%) |
May 19, 2009 | 37.17 | 37.65 | 37.00 | 37.08 | 2,001,373 | -0.35(-0.92%) |
May 18, 2009 | 36.59 | 37.42 | 36.37 | 37.42 | 2,278,534 | +0.93(+2.54%) |
May 15, 2009 | 36.41 | 37.48 | 36.15 | 36.49 | 3,181,587 | -0.06(-0.18%) |
May 14, 2009 | 36.69 | 37.07 | 36.10 | 36.56 | 2,260,453 | +0.40(+1.11%) |
May 13, 2009 | 36.94 | 37.13 | 35.95 | 36.15 | 2,535,680 | -1.22(-3.25%) |
May 12, 2009 | 37.84 | 38.29 | 36.76 | 37.37 | 2,908,442 | -0.19(-0.52%) |
May 11, 2009 | 37.36 | 37.82 | 36.37 | 37.56 | 2,442,277 | -0.21(-0.55%) |
May 08, 2009 | 39.09 | 39.12 | 37.48 | 37.77 | 2,898,477 | -0.62(-1.61%) |
May 07, 2009 | 39.67 | 39.74 | 37.97 | 38.39 | 2,837,409 | -1.22(-3.09%) |
May 06, 2009 | 39.48 | 39.74 | 38.64 | 39.61 | 2,224,179 | +0.14(+0.36%) |
May 05, 2009 | 39.12 | 39.53 | 38.59 | 39.47 | 2,471,449 | +0.07(+0.18%) |
May 04, 2009 | 39.38 | 39.56 | 37.99 | 39.40 | 2,539,368 | +1.41(+3.71%) |
May 01, 2009 | 38.09 | 38.47 | 37.48 | 37.99 | 1,577,194 | -0.25(-0.66%) |
Apr 30, 2009 | 38.24 | 39.23 | 37.61 | 38.24 | 2,719,785 | +0.12(+0.32%) |
Apr 29, 2009 | 37.48 | 38.51 | 37.48 | 38.12 | 2,304,518 | +0.73(+1.94%) |
Apr 28, 2009 | 36.77 | 37.82 | 36.59 | 37.39 | 2,248,888 | +0.22(+0.58%) |
Apr 27, 2009 | 38.00 | 38.01 | 37.13 | 37.18 | 2,965,392 | -1.20(-3.13%) |
Apr 24, 2009 | 38.57 | 38.84 | 38.05 | 38.38 | 2,713,069 | +0.06(+0.15%) |
Apr 23, 2009 | 37.41 | 38.48 | 37.20 | 38.32 | 3,358,021 | +0.40(+1.06%) |
Apr 22, 2009 | 36.74 | 39.00 | 36.61 | 37.92 | 7,153,743 | +2.60(+7.37%) |
Apr 21, 2009 | 34.66 | 35.41 | 34.28 | 35.31 | 3,594,738 | +0.78(+2.25%) |
Apr 20, 2009 | 35.61 | 35.61 | 34.28 | 34.54 | 2,934,101 | -1.22(-3.42%) |
Apr 17, 2009 | 35.67 | 35.97 | 34.92 | 35.76 | 2,849,929 | +0.11(+0.30%) |
Apr 16, 2009 | 34.89 | 35.83 | 34.34 | 35.65 | 2,986,747 | +0.87(+2.50%) |
Apr 15, 2009 | 34.17 | 34.85 | 34.13 | 34.78 | 2,471,616 | +0.57(+1.66%) |
Apr 14, 2009 | 33.72 | 34.46 | 33.35 | 34.21 | 2,479,238 | +0.40(+1.19%) |
Apr 13, 2009 | 34.10 | 34.38 | 33.34 | 33.81 | 2,702,323 | -0.90(-2.59%) |
Apr 09, 2009 | 33.56 | 35.13 | 33.56 | 34.71 | 3,537,042 | +1.60(+4.82%) |
Apr 08, 2009 | 32.68 | 33.12 | 32.23 | 33.11 | 2,300,974 | +0.67(+2.06%) |
Apr 07, 2009 | 33.56 | 33.71 | 32.29 | 32.44 | 3,551,059 | -1.63(-4.77%) |
Apr 06, 2009 | 34.53 | 34.53 | 33.33 | 34.07 | 2,767,651 | -0.69(-1.99%) |
Apr 03, 2009 | 35.11 | 35.11 | 34.10 | 34.76 | 2,050,326 | +0.17(+0.48%) |
Apr 02, 2009 | 33.07 | 35.45 | 32.82 | 34.59 | 4,448,173 | +1.97(+6.04%) |