Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 40.25 | 41.15 | 39.41 | 41.11 | 1,591,661 | +1.09(+2.72%) |
Jun 29, 2009 | 39.56 | 40.14 | 38.55 | 40.02 | 1,878,715 | +1.05(+2.69%) |
Jun 26, 2009 | 41.00 | 41.37 | 38.95 | 38.97 | 13,312,385 | -2.06(-5.02%) |
Jun 25, 2009 | 39.95 | 41.09 | 38.14 | 41.03 | 1,588,907 | +2.10(+5.39%) |
Jun 24, 2009 | 37.59 | 39.08 | 37.55 | 38.93 | 1,070,286 | +1.39(+3.70%) |
Jun 23, 2009 | 37.93 | 38.06 | 37.02 | 37.54 | 1,087,869 | -0.27(-0.71%) |
Jun 22, 2009 | 38.47 | 38.79 | 37.80 | 37.81 | 982,486 | -0.70(-1.82%) |
Jun 19, 2009 | 40.28 | 40.37 | 38.40 | 38.51 | 1,561,563 | -1.41(-3.53%) |
Jun 18, 2009 | 38.95 | 39.92 | 38.50 | 39.92 | 963,822 | +1.21(+3.13%) |
Jun 17, 2009 | 37.22 | 39.04 | 37.19 | 38.71 | 780,175 | +1.39(+3.72%) |
Jun 16, 2009 | 38.10 | 38.54 | 37.13 | 37.32 | 730,031 | -0.52(-1.37%) |
Jun 15, 2009 | 38.43 | 39.00 | 37.55 | 37.84 | 1,110,400 | -1.45(-3.69%) |
Jun 12, 2009 | 37.77 | 39.32 | 37.54 | 39.29 | 1,701,981 | +1.38(+3.64%) |
Jun 11, 2009 | 37.25 | 38.44 | 36.92 | 37.91 | 934,543 | +0.59(+1.58%) |
Jun 10, 2009 | 38.27 | 38.46 | 36.56 | 37.32 | 777,662 | -0.57(-1.50%) |
Jun 09, 2009 | 36.81 | 38.16 | 36.67 | 37.89 | 1,177,067 | +1.35(+3.69%) |
Jun 08, 2009 | 36.41 | 37.24 | 36.36 | 36.54 | 621,583 | -0.68(-1.83%) |
Jun 05, 2009 | 37.90 | 37.90 | 36.82 | 37.22 | 997,778 | -0.27(-0.72%) |
Jun 04, 2009 | 38.76 | 39.44 | 37.18 | 37.49 | 1,363,068 | -1.42(-3.65%) |
Jun 03, 2009 | 37.45 | 38.96 | 37.26 | 38.91 | 1,374,541 | +1.00(+2.64%) |
Jun 02, 2009 | 36.34 | 38.23 | 36.11 | 37.91 | 1,621,040 | +1.53(+4.21%) |
Jun 01, 2009 | 36.77 | 37.44 | 36.16 | 36.38 | 1,134,863 | -0.12(-0.33%) |
May 29, 2009 | 35.77 | 36.50 | 35.05 | 36.50 | 1,102,842 | +0.72(+2.01%) |
May 28, 2009 | 35.79 | 36.31 | 35.15 | 35.78 | 667,746 | +0.12(+0.34%) |
May 27, 2009 | 35.54 | 36.45 | 35.52 | 35.66 | 1,097,652 | -0.06(-0.17%) |
May 26, 2009 | 34.16 | 36.06 | 34.16 | 35.72 | 1,162,055 | +1.06(+3.06%) |
May 22, 2009 | 33.16 | 35.29 | 33.00 | 34.66 | 1,604,052 | +1.60(+4.84%) |
May 21, 2009 | 33.67 | 33.68 | 32.67 | 33.06 | 1,165,023 | +0.14(+0.43%) |
May 20, 2009 | 33.22 | 33.57 | 32.67 | 32.92 | 1,558,974 | +0.02(+0.06%) |
May 19, 2009 | 33.13 | 33.27 | 32.64 | 32.90 | 1,569,203 | -0.42(-1.26%) |
May 18, 2009 | 33.70 | 34.01 | 33.01 | 33.32 | 1,100,947 | -0.38(-1.13%) |
May 15, 2009 | 33.07 | 34.46 | 33.00 | 33.70 | 1,200,017 | +0.98(+3.00%) |
May 14, 2009 | 33.89 | 34.23 | 32.68 | 32.72 | 1,280,344 | -0.94(-2.79%) |
May 13, 2009 | 34.15 | 34.48 | 33.44 | 33.66 | 763,866 | -1.06(-3.05%) |
May 12, 2009 | 35.24 | 35.24 | 34.19 | 34.72 | 759,166 | -0.30(-0.86%) |
May 11, 2009 | 34.20 | 35.43 | 33.93 | 35.02 | 966,010 | +0.76(+2.22%) |
May 08, 2009 | 34.96 | 34.97 | 33.79 | 34.26 | 1,418,177 | -0.14(-0.41%) |
May 07, 2009 | 33.94 | 35.00 | 33.53 | 34.40 | 1,535,975 | +0.66(+1.96%) |
May 06, 2009 | 33.28 | 33.74 | 33.00 | 33.74 | 1,155,165 | -0.03(-0.09%) |
May 05, 2009 | 33.59 | 34.38 | 33.26 | 33.77 | 945,725 | +0.55(+1.66%) |
May 04, 2009 | 32.78 | 33.32 | 32.26 | 33.22 | 1,252,967 | +0.63(+1.93%) |
May 01, 2009 | 33.45 | 33.50 | 32.36 | 32.59 | 1,369,428 | -0.83(-2.48%) |
Apr 30, 2009 | 35.20 | 35.33 | 33.39 | 33.42 | 1,122,361 | -1.63(-4.65%) |
Apr 29, 2009 | 34.97 | 35.46 | 34.64 | 35.05 | 1,180,067 | +0.16(+0.46%) |
Apr 28, 2009 | 33.49 | 35.27 | 33.49 | 34.89 | 955,075 | +1.13(+3.35%) |
Apr 27, 2009 | 33.68 | 34.66 | 33.42 | 33.76 | 1,360,241 | -0.43(-1.26%) |
Apr 24, 2009 | 34.55 | 35.45 | 34.02 | 34.19 | 1,828,640 | -0.80(-2.29%) |
Apr 23, 2009 | 33.75 | 35.15 | 32.88 | 34.99 | 3,779,746 | -0.32(-0.91%) |
Apr 22, 2009 | 35.03 | 36.16 | 34.86 | 35.31 | 1,497,806 | +1.33(+3.91%) |
Apr 21, 2009 | 34.25 | 34.42 | 33.39 | 33.98 | 1,376,276 | -0.32(-0.93%) |
Apr 20, 2009 | 34.40 | 35.27 | 34.23 | 34.30 | 934,474 | -0.64(-1.83%) |
Apr 17, 2009 | 34.34 | 35.39 | 34.34 | 34.94 | 1,184,201 | +0.12(+0.34%) |
Apr 16, 2009 | 34.76 | 35.16 | 34.31 | 34.82 | 801,036 | +0.11(+0.32%) |
Apr 15, 2009 | 35.27 | 35.40 | 34.15 | 34.71 | 1,138,153 | -0.88(-2.47%) |
Apr 14, 2009 | 37.20 | 37.20 | 35.30 | 35.59 | 693,143 | -1.60(-4.30%) |
Apr 13, 2009 | 36.87 | 37.65 | 36.85 | 37.19 | 464,410 | +0.04(+0.11%) |
Apr 09, 2009 | 36.51 | 37.49 | 36.19 | 37.15 | 1,281,571 | +0.97(+2.68%) |
Apr 08, 2009 | 35.38 | 36.22 | 34.94 | 36.18 | 597,209 | +0.89(+2.52%) |
Apr 07, 2009 | 36.31 | 36.63 | 35.29 | 35.29 | 731,212 | -1.41(-3.84%) |
Apr 06, 2009 | 37.23 | 37.23 | 36.20 | 36.70 | 922,531 | -1.06(-2.81%) |
Apr 03, 2009 | 37.55 | 37.90 | 37.16 | 37.76 | 502,638 | +0.25(+0.67%) |
Apr 02, 2009 | 37.65 | 38.32 | 37.23 | 37.51 | 1,193,210 | +0.57(+1.54%) |