Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 38.37 | 39.34 | 38.09 | 39.00 | 3,236,299 | +0.55(+1.43%) |
Jun 29, 2009 | 38.60 | 38.60 | 37.93 | 38.45 | 2,793,824 | -0.06(-0.15%) |
Jun 26, 2009 | 38.46 | 38.81 | 37.75 | 38.51 | 6,313,449 | -0.02(-0.05%) |
Jun 25, 2009 | 37.68 | 38.54 | 37.64 | 38.53 | 2,739,053 | +0.46(+1.20%) |
Jun 24, 2009 | 37.33 | 38.21 | 37.33 | 38.07 | 3,254,788 | +1.02(+2.75%) |
Jun 23, 2009 | 36.14 | 37.79 | 36.14 | 37.05 | 3,342,710 | +0.22(+0.60%) |
Jun 22, 2009 | 38.15 | 38.25 | 36.80 | 36.83 | 4,392,251 | -1.71(-4.44%) |
Jun 19, 2009 | 38.82 | 38.82 | 37.87 | 38.54 | 4,151,748 | +0.24(+0.64%) |
Jun 18, 2009 | 38.03 | 38.56 | 37.81 | 38.29 | 3,470,074 | +0.42(+1.12%) |
Jun 17, 2009 | 38.49 | 38.80 | 37.56 | 37.87 | 3,486,631 | -0.61(-1.59%) |
Jun 16, 2009 | 38.94 | 39.32 | 38.06 | 38.49 | 2,815,322 | -1.20(-3.02%) |
Jun 15, 2009 | 39.81 | 39.98 | 38.37 | 39.68 | 4,925,538 | -0.61(-1.52%) |
Jun 12, 2009 | 39.08 | 40.38 | 38.83 | 40.30 | 3,831,519 | +1.22(+3.12%) |
Jun 11, 2009 | 39.43 | 39.80 | 39.05 | 39.07 | 4,069,980 | -0.43(-1.10%) |
Jun 10, 2009 | 39.98 | 40.05 | 38.80 | 39.51 | 5,116,213 | -0.14(-0.35%) |
Jun 09, 2009 | 39.73 | 39.81 | 39.03 | 39.65 | 2,771,803 | +0.18(+0.45%) |
Jun 08, 2009 | 39.31 | 39.91 | 38.65 | 39.47 | 3,668,483 | -0.13(-0.32%) |
Jun 05, 2009 | 41.01 | 41.01 | 39.31 | 39.59 | 3,685,857 | -0.98(-2.41%) |
Jun 04, 2009 | 40.14 | 40.77 | 39.21 | 40.57 | 5,393,753 | +1.17(+2.98%) |
Jun 03, 2009 | 38.71 | 39.54 | 38.63 | 39.40 | 4,395,923 | +0.39(+0.99%) |
Jun 02, 2009 | 39.56 | 39.90 | 38.78 | 39.01 | 5,028,270 | -0.93(-2.34%) |
Jun 01, 2009 | 39.83 | 41.08 | 39.13 | 39.94 | 6,861,864 | +0.27(+0.69%) |
May 29, 2009 | 39.15 | 39.67 | 38.29 | 39.67 | 4,848,327 | +0.63(+1.62%) |
May 28, 2009 | 39.05 | 39.31 | 37.68 | 39.04 | 5,274,204 | +0.43(+1.13%) |
May 27, 2009 | 40.19 | 40.29 | 38.44 | 38.60 | 7,193,946 | -1.51(-3.76%) |
May 26, 2009 | 38.29 | 40.34 | 37.87 | 40.11 | 6,352,414 | +1.97(+5.15%) |
May 22, 2009 | 38.44 | 39.14 | 38.09 | 38.15 | 3,828,354 | -0.18(-0.48%) |
May 21, 2009 | 37.55 | 38.87 | 37.25 | 38.33 | 4,104,307 | +0.00(+0.00%) |
May 20, 2009 | 39.05 | 40.05 | 38.15 | 38.33 | 4,396,622 | -0.20(-0.51%) |
May 19, 2009 | 38.91 | 39.60 | 38.16 | 38.53 | 4,526,214 | -0.79(-2.01%) |
May 18, 2009 | 37.13 | 39.72 | 36.79 | 39.32 | 7,283,498 | +2.75(+7.52%) |
May 15, 2009 | 37.17 | 37.72 | 36.01 | 36.57 | 5,763,999 | -1.21(-3.20%) |
May 14, 2009 | 36.80 | 38.15 | 36.38 | 37.78 | 5,783,794 | +1.08(+2.95%) |
May 13, 2009 | 37.51 | 37.97 | 36.59 | 36.69 | 6,158,256 | -1.60(-4.18%) |
May 12, 2009 | 37.81 | 39.01 | 36.90 | 38.29 | 6,092,687 | +0.82(+2.18%) |
May 11, 2009 | 38.65 | 38.83 | 37.35 | 37.48 | 6,172,221 | -2.02(-5.11%) |
May 08, 2009 | 37.98 | 39.58 | 36.26 | 39.50 | 8,762,248 | +2.10(+5.61%) |
May 07, 2009 | 39.91 | 39.92 | 36.58 | 37.40 | 6,447,015 | -1.41(-3.64%) |
May 06, 2009 | 38.00 | 39.03 | 36.76 | 38.81 | 7,431,537 | +0.70(+1.83%) |
May 05, 2009 | 40.16 | 40.16 | 37.31 | 38.12 | 7,735,022 | -2.83(-6.91%) |
May 04, 2009 | 39.49 | 41.01 | 38.13 | 40.94 | 7,771,260 | +2.44(+6.33%) |
May 01, 2009 | 39.67 | 39.94 | 38.08 | 38.51 | 5,078,405 | -1.31(-3.29%) |
Apr 30, 2009 | 39.68 | 40.38 | 39.10 | 39.82 | 6,629,082 | +0.27(+0.69%) |
Apr 29, 2009 | 38.43 | 39.67 | 37.89 | 39.55 | 6,176,425 | +1.97(+5.23%) |
Apr 28, 2009 | 38.03 | 38.50 | 37.16 | 37.58 | 5,126,803 | -0.84(-2.19%) |
Apr 27, 2009 | 39.13 | 39.63 | 37.44 | 38.42 | 7,761,118 | -1.52(-3.80%) |
Apr 24, 2009 | 38.21 | 40.71 | 37.71 | 39.94 | 8,904,312 | +1.88(+4.93%) |
Apr 23, 2009 | 36.16 | 38.36 | 35.97 | 38.06 | 6,544,667 | +2.04(+5.65%) |
Apr 22, 2009 | 37.78 | 38.40 | 36.03 | 36.03 | 12,047,507 | -2.85(-7.32%) |
Apr 21, 2009 | 34.95 | 38.87 | 34.33 | 38.87 | 11,005,990 | +3.56(+10.09%) |
Apr 20, 2009 | 37.85 | 38.35 | 35.14 | 35.31 | 8,209,938 | -3.30(-8.55%) |
Apr 17, 2009 | 38.11 | 39.41 | 37.40 | 38.61 | 8,653,535 | +0.14(+0.37%) |
Apr 16, 2009 | 38.35 | 40.38 | 36.57 | 38.47 | 8,385,942 | +0.46(+1.21%) |
Apr 15, 2009 | 34.35 | 38.28 | 34.12 | 38.01 | 9,120,710 | +2.90(+8.26%) |
Apr 14, 2009 | 37.45 | 37.81 | 34.86 | 35.11 | 9,533,589 | -3.28(-8.53%) |
Apr 13, 2009 | 38.05 | 39.08 | 37.07 | 38.38 | 8,196,821 | -0.35(-0.89%) |
Apr 09, 2009 | 36.31 | 38.86 | 35.78 | 38.73 | 10,478,681 | +3.72(+10.61%) |
Apr 08, 2009 | 34.27 | 35.42 | 33.96 | 35.01 | 6,750,572 | +1.11(+3.29%) |
Apr 07, 2009 | 36.16 | 36.28 | 33.81 | 33.90 | 8,152,279 | -3.19(-8.59%) |
Apr 06, 2009 | 36.26 | 37.71 | 35.81 | 37.09 | 8,102,898 | +0.10(+0.26%) |
Apr 03, 2009 | 34.41 | 37.28 | 33.58 | 36.99 | 9,053,922 | +2.22(+6.39%) |
Apr 02, 2009 | 33.14 | 35.29 | 32.67 | 34.77 | 8,589,745 | +2.16(+6.63%) |