Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 38.35 | 39.33 | 38.08 | 38.98 | 3,237,407 | +0.55(+1.42%) |
Jun 29, 2009 | 38.59 | 38.59 | 37.92 | 38.44 | 2,794,780 | -0.06(-0.15%) |
Jun 26, 2009 | 38.45 | 38.80 | 37.73 | 38.50 | 6,315,608 | -0.02(-0.05%) |
Jun 25, 2009 | 37.67 | 38.53 | 37.63 | 38.51 | 2,739,990 | +0.46(+1.20%) |
Jun 24, 2009 | 37.31 | 38.20 | 37.31 | 38.06 | 3,255,901 | +1.02(+2.75%) |
Jun 23, 2009 | 36.13 | 37.78 | 36.13 | 37.04 | 3,343,853 | +0.22(+0.60%) |
Jun 22, 2009 | 38.13 | 38.23 | 36.79 | 36.82 | 4,393,754 | -1.71(-4.44%) |
Jun 19, 2009 | 38.81 | 38.81 | 37.86 | 38.53 | 4,153,169 | +0.24(+0.64%) |
Jun 18, 2009 | 38.02 | 38.55 | 37.80 | 38.28 | 3,471,261 | +0.42(+1.12%) |
Jun 17, 2009 | 38.47 | 38.79 | 37.54 | 37.86 | 3,487,824 | -0.61(-1.59%) |
Jun 16, 2009 | 38.93 | 39.31 | 38.04 | 38.47 | 2,816,285 | -1.20(-3.02%) |
Jun 15, 2009 | 39.79 | 39.97 | 38.36 | 39.67 | 4,927,223 | -0.61(-1.52%) |
Jun 12, 2009 | 39.07 | 40.37 | 38.82 | 40.28 | 3,832,830 | +1.22(+3.12%) |
Jun 11, 2009 | 39.42 | 39.79 | 39.04 | 39.06 | 4,071,372 | -0.43(-1.10%) |
Jun 10, 2009 | 39.97 | 40.04 | 38.79 | 39.50 | 5,117,964 | -0.14(-0.35%) |
Jun 09, 2009 | 39.72 | 39.80 | 39.02 | 39.63 | 2,772,751 | +0.18(+0.45%) |
Jun 08, 2009 | 39.29 | 39.90 | 38.64 | 39.45 | 3,669,738 | -0.13(-0.32%) |
Jun 05, 2009 | 41.00 | 41.00 | 39.29 | 39.58 | 3,687,118 | -0.98(-2.41%) |
Jun 04, 2009 | 40.13 | 40.76 | 39.20 | 40.56 | 5,395,598 | +1.17(+2.98%) |
Jun 03, 2009 | 38.70 | 39.53 | 38.61 | 39.38 | 4,397,427 | +0.39(+0.99%) |
Jun 02, 2009 | 39.54 | 39.88 | 38.77 | 39.00 | 5,029,990 | -0.93(-2.34%) |
Jun 01, 2009 | 39.82 | 41.06 | 39.12 | 39.93 | 6,864,211 | +0.27(+0.69%) |
May 29, 2009 | 39.14 | 39.66 | 38.28 | 39.66 | 4,849,985 | +0.63(+1.62%) |
May 28, 2009 | 39.03 | 39.30 | 37.66 | 39.03 | 5,276,008 | +0.43(+1.13%) |
May 27, 2009 | 40.18 | 40.28 | 38.43 | 38.59 | 7,196,407 | -1.51(-3.76%) |
May 26, 2009 | 38.28 | 40.32 | 37.86 | 40.10 | 6,354,587 | +1.96(+5.15%) |
May 22, 2009 | 38.43 | 39.13 | 38.07 | 38.13 | 3,829,664 | -0.18(-0.48%) |
May 21, 2009 | 37.54 | 38.86 | 37.23 | 38.32 | 4,105,711 | +0.00(+0.00%) |
May 20, 2009 | 39.03 | 40.03 | 38.13 | 38.32 | 4,398,126 | -0.20(-0.51%) |
May 19, 2009 | 38.90 | 39.59 | 38.15 | 38.51 | 4,527,762 | -0.79(-2.01%) |
May 18, 2009 | 37.12 | 39.71 | 36.78 | 39.31 | 7,285,990 | +2.75(+7.52%) |
May 15, 2009 | 37.16 | 37.71 | 36.00 | 36.55 | 5,765,971 | -1.21(-3.20%) |
May 14, 2009 | 36.79 | 38.13 | 36.37 | 37.76 | 5,785,772 | +1.08(+2.95%) |
May 13, 2009 | 37.50 | 37.96 | 36.58 | 36.68 | 6,160,362 | -1.60(-4.18%) |
May 12, 2009 | 37.79 | 39.00 | 36.88 | 38.28 | 6,094,771 | +0.82(+2.18%) |
May 11, 2009 | 38.63 | 38.82 | 37.33 | 37.47 | 6,174,332 | -2.02(-5.11%) |
May 08, 2009 | 37.97 | 39.57 | 36.25 | 39.48 | 8,765,245 | +2.10(+5.60%) |
May 07, 2009 | 39.90 | 39.91 | 36.57 | 37.39 | 6,449,221 | -1.41(-3.64%) |
May 06, 2009 | 37.99 | 39.01 | 36.75 | 38.80 | 7,434,079 | +0.70(+1.83%) |
May 05, 2009 | 40.15 | 40.15 | 37.30 | 38.10 | 7,737,668 | -2.83(-6.91%) |
May 04, 2009 | 39.48 | 41.00 | 38.12 | 40.93 | 7,773,918 | +2.43(+6.33%) |
May 01, 2009 | 39.66 | 39.93 | 38.07 | 38.50 | 5,080,143 | -1.31(-3.29%) |
Apr 30, 2009 | 39.66 | 40.37 | 39.09 | 39.81 | 6,631,350 | +0.27(+0.69%) |
Apr 29, 2009 | 38.41 | 39.66 | 37.88 | 39.53 | 6,178,538 | +1.96(+5.23%) |
Apr 28, 2009 | 38.01 | 38.49 | 37.14 | 37.57 | 5,128,557 | -0.84(-2.19%) |
Apr 27, 2009 | 39.12 | 39.62 | 37.42 | 38.41 | 7,763,773 | -1.52(-3.80%) |
Apr 24, 2009 | 38.20 | 40.69 | 37.70 | 39.92 | 8,907,358 | +1.88(+4.93%) |
Apr 23, 2009 | 36.15 | 38.35 | 35.96 | 38.05 | 6,546,906 | +2.04(+5.65%) |
Apr 22, 2009 | 37.77 | 38.38 | 36.01 | 36.01 | 12,051,628 | -2.85(-7.32%) |
Apr 21, 2009 | 34.94 | 38.86 | 34.32 | 38.86 | 11,009,755 | +3.56(+10.09%) |
Apr 20, 2009 | 37.84 | 38.34 | 35.13 | 35.30 | 8,212,747 | -3.30(-8.55%) |
Apr 17, 2009 | 38.10 | 39.39 | 37.38 | 38.60 | 8,656,496 | +0.14(+0.37%) |
Apr 16, 2009 | 38.34 | 40.37 | 36.55 | 38.45 | 8,388,811 | +0.46(+1.21%) |
Apr 15, 2009 | 34.34 | 38.26 | 34.11 | 38.00 | 9,123,830 | +2.90(+8.26%) |
Apr 14, 2009 | 37.44 | 37.79 | 34.85 | 35.10 | 9,536,851 | -3.27(-8.53%) |
Apr 13, 2009 | 38.04 | 39.07 | 37.06 | 38.37 | 8,199,626 | -0.35(-0.89%) |
Apr 09, 2009 | 36.30 | 38.85 | 35.77 | 38.72 | 10,482,265 | +3.71(+10.61%) |
Apr 08, 2009 | 34.26 | 35.41 | 33.95 | 35.00 | 6,752,882 | +1.11(+3.29%) |
Apr 07, 2009 | 36.15 | 36.27 | 33.80 | 33.89 | 8,155,067 | -3.19(-8.59%) |
Apr 06, 2009 | 36.25 | 37.70 | 35.80 | 37.07 | 8,105,670 | +0.10(+0.26%) |
Apr 03, 2009 | 34.39 | 37.27 | 33.57 | 36.98 | 9,057,020 | +2.22(+6.39%) |
Apr 02, 2009 | 33.13 | 35.28 | 32.66 | 34.76 | 8,592,684 | +2.16(+6.63%) |