Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 35.99 | 36.48 | 35.17 | 35.65 | 3,599,900 | -0.51(-1.41%) |
Jun 29, 2009 | 35.17 | 36.19 | 34.52 | 36.16 | 2,460,185 | +1.56(+4.51%) |
Jun 26, 2009 | 37.48 | 37.48 | 34.34 | 34.60 | 16,054,808 | -2.90(-7.73%) |
Jun 25, 2009 | 37.39 | 37.72 | 35.75 | 37.50 | 1,607,714 | +1.41(+3.91%) |
Jun 24, 2009 | 35.50 | 36.21 | 34.94 | 36.09 | 1,650,303 | +0.69(+1.95%) |
Jun 23, 2009 | 36.75 | 36.86 | 35.31 | 35.40 | 1,501,211 | -1.30(-3.54%) |
Jun 22, 2009 | 36.93 | 37.20 | 36.28 | 36.70 | 1,245,497 | -0.57(-1.53%) |
Jun 19, 2009 | 36.94 | 37.50 | 36.66 | 37.27 | 1,175,678 | +0.77(+2.11%) |
Jun 18, 2009 | 36.52 | 36.86 | 34.76 | 36.50 | 867,508 | -0.16(-0.44%) |
Jun 17, 2009 | 34.71 | 36.90 | 34.71 | 36.66 | 1,304,192 | +1.84(+5.28%) |
Jun 16, 2009 | 35.61 | 35.83 | 34.58 | 34.82 | 948,248 | -0.66(-1.86%) |
Jun 15, 2009 | 36.86 | 37.23 | 35.17 | 35.48 | 1,318,979 | -2.27(-6.01%) |
Jun 12, 2009 | 37.39 | 37.80 | 37.05 | 37.75 | 1,055,716 | +0.06(+0.16%) |
Jun 11, 2009 | 36.82 | 38.36 | 36.82 | 37.69 | 1,840,650 | +0.88(+2.39%) |
Jun 10, 2009 | 37.11 | 37.49 | 36.18 | 36.81 | 773,127 | -0.22(-0.59%) |
Jun 09, 2009 | 36.60 | 37.23 | 36.30 | 37.03 | 1,034,345 | +0.98(+2.72%) |
Jun 08, 2009 | 36.34 | 37.05 | 35.92 | 36.05 | 1,210,467 | -0.99(-2.67%) |
Jun 05, 2009 | 37.12 | 37.53 | 36.02 | 37.04 | 1,846,176 | +0.07(+0.19%) |
Jun 04, 2009 | 38.16 | 38.32 | 36.82 | 36.97 | 1,512,913 | -1.17(-3.07%) |
Jun 03, 2009 | 37.55 | 38.43 | 37.11 | 38.14 | 1,268,958 | +0.44(+1.17%) |
Jun 02, 2009 | 36.00 | 38.27 | 36.00 | 37.70 | 1,652,087 | +0.81(+2.20%) |
Jun 01, 2009 | 36.69 | 38.00 | 36.51 | 36.89 | 2,380,735 | +0.73(+2.02%) |
May 29, 2009 | 35.18 | 36.30 | 34.55 | 36.16 | 5,621,835 | +1.04(+2.96%) |
May 28, 2009 | 34.47 | 35.19 | 33.81 | 35.12 | 1,813,289 | +1.40(+4.15%) |
May 27, 2009 | 33.80 | 34.81 | 33.25 | 33.72 | 1,309,221 | -0.35(-1.03%) |
May 26, 2009 | 32.62 | 34.08 | 32.53 | 34.07 | 1,362,767 | +1.52(+4.67%) |
May 22, 2009 | 32.82 | 33.14 | 32.33 | 32.55 | 944,554 | -0.21(-0.64%) |
May 21, 2009 | 33.76 | 33.96 | 31.85 | 32.76 | 1,331,638 | -0.54(-1.62%) |
May 20, 2009 | 34.06 | 34.55 | 33.21 | 33.30 | 1,708,608 | -0.70(-2.06%) |
May 19, 2009 | 33.44 | 34.57 | 32.72 | 34.00 | 2,083,648 | +1.36(+4.17%) |
May 18, 2009 | 32.85 | 32.86 | 32.16 | 32.64 | 1,363,178 | -0.22(-0.67%) |
May 15, 2009 | 32.56 | 33.04 | 31.80 | 32.86 | 2,157,583 | +0.50(+1.55%) |
May 14, 2009 | 32.44 | 32.89 | 32.02 | 32.36 | 1,571,102 | -0.03(-0.09%) |
May 13, 2009 | 31.84 | 33.41 | 31.50 | 32.39 | 2,298,943 | -0.41(-1.25%) |
May 12, 2009 | 33.64 | 33.68 | 32.42 | 32.80 | 2,930,778 | +0.25(+0.77%) |
May 11, 2009 | 31.00 | 32.76 | 30.71 | 32.55 | 2,896,895 | +1.92(+6.27%) |
May 08, 2009 | 32.59 | 32.72 | 30.38 | 30.63 | 3,602,906 | -1.47(-4.58%) |
May 07, 2009 | 32.50 | 32.59 | 31.75 | 32.10 | 2,185,655 | -0.20(-0.62%) |
May 06, 2009 | 33.95 | 33.95 | 31.88 | 32.30 | 5,516,718 | -1.40(-4.15%) |
May 05, 2009 | 32.00 | 34.18 | 30.10 | 33.70 | 12,078,435 | -4.04(-10.70%) |
May 04, 2009 | 38.22 | 38.25 | 37.00 | 37.74 | 3,343,466 | -0.41(-1.07%) |
May 01, 2009 | 38.98 | 38.99 | 37.90 | 38.15 | 1,116,009 | -0.64(-1.65%) |
Apr 30, 2009 | 39.68 | 40.39 | 38.75 | 38.79 | 1,642,315 | -0.68(-1.72%) |
Apr 29, 2009 | 39.62 | 40.00 | 38.56 | 39.47 | 1,230,199 | +0.06(+0.15%) |
Apr 28, 2009 | 37.60 | 39.82 | 37.25 | 39.41 | 1,912,984 | +1.54(+4.07%) |
Apr 27, 2009 | 37.21 | 38.20 | 37.10 | 37.87 | 1,238,582 | -0.14(-0.37%) |
Apr 24, 2009 | 38.68 | 38.68 | 37.53 | 38.01 | 1,863,131 | +0.00(+0.00%) |
Apr 23, 2009 | 37.57 | 38.92 | 36.47 | 38.01 | 4,454,313 | -0.01(-0.03%) |
Apr 22, 2009 | 41.20 | 41.50 | 37.60 | 38.02 | 3,915,000 | -2.75(-6.75%) |
Apr 21, 2009 | 43.02 | 43.69 | 39.19 | 40.77 | 4,108,447 | -2.50(-5.78%) |
Apr 20, 2009 | 44.11 | 44.70 | 42.86 | 43.27 | 1,637,145 | -2.02(-4.46%) |
Apr 17, 2009 | 45.61 | 45.83 | 44.43 | 45.29 | 919,423 | -0.17(-0.37%) |
Apr 16, 2009 | 44.94 | 45.89 | 44.51 | 45.46 | 892,339 | +1.06(+2.39%) |
Apr 15, 2009 | 44.74 | 45.21 | 43.94 | 44.40 | 830,479 | -0.56(-1.25%) |
Apr 14, 2009 | 45.78 | 45.92 | 44.33 | 44.96 | 812,008 | -1.04(-2.26%) |
Apr 13, 2009 | 45.42 | 46.57 | 45.11 | 46.00 | 1,144,396 | +0.52(+1.14%) |
Apr 09, 2009 | 45.43 | 46.24 | 45.14 | 45.48 | 1,238,315 | +0.76(+1.70%) |
Apr 08, 2009 | 44.06 | 44.77 | 43.00 | 44.72 | 1,094,932 | +1.54(+3.57%) |
Apr 07, 2009 | 42.94 | 43.87 | 42.60 | 43.18 | 870,595 | -0.29(-0.67%) |
Apr 06, 2009 | 43.59 | 44.56 | 42.00 | 43.47 | 1,305,607 | -0.11(-0.25%) |
Apr 03, 2009 | 43.50 | 44.12 | 43.12 | 43.58 | 1,199,550 | -0.06(-0.14%) |
Apr 02, 2009 | 46.07 | 46.13 | 43.18 | 43.64 | 1,936,636 | -1.43(-3.17%) |