Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 38.27 | 38.40 | 37.77 | 38.07 | 36,453 | -0.27(-0.70%) |
Jun 29, 2009 | 38.11 | 38.34 | 37.71 | 38.34 | 69,558 | +0.19(+0.51%) |
Jun 26, 2009 | 38.00 | 38.23 | 37.71 | 38.15 | 36,199 | +0.08(+0.20%) |
Jun 25, 2009 | 37.56 | 38.23 | 37.52 | 38.07 | 94,805 | +1.05(+2.83%) |
Jun 24, 2009 | 36.92 | 37.24 | 36.80 | 37.03 | 64,940 | +0.26(+0.71%) |
Jun 23, 2009 | 36.99 | 37.08 | 36.72 | 36.77 | 72,555 | -0.13(-0.35%) |
Jun 22, 2009 | 37.38 | 37.44 | 36.88 | 36.89 | 79,133 | -0.87(-2.31%) |
Jun 19, 2009 | 37.78 | 38.08 | 37.52 | 37.76 | 82,931 | +0.30(+0.81%) |
Jun 18, 2009 | 36.77 | 37.58 | 36.64 | 37.46 | 414,291 | +0.82(+2.25%) |
Jun 17, 2009 | 35.96 | 36.86 | 35.91 | 36.64 | 84,983 | +0.74(+2.06%) |
Jun 16, 2009 | 36.06 | 36.37 | 35.86 | 35.90 | 74,499 | +0.01(+0.02%) |
Jun 15, 2009 | 36.63 | 36.70 | 35.75 | 35.89 | 77,498 | -1.00(-2.71%) |
Jun 12, 2009 | 36.60 | 37.16 | 36.60 | 36.89 | 106,083 | +0.16(+0.45%) |
Jun 11, 2009 | 36.49 | 37.08 | 36.40 | 36.72 | 44,810 | +0.37(+1.01%) |
Jun 10, 2009 | 36.81 | 36.81 | 36.12 | 36.36 | 49,740 | -0.16(-0.43%) |
Jun 09, 2009 | 36.67 | 36.74 | 36.44 | 36.51 | 78,714 | -0.20(-0.55%) |
Jun 08, 2009 | 36.40 | 36.86 | 36.28 | 36.71 | 71,845 | -0.24(-0.65%) |
Jun 05, 2009 | 37.41 | 37.41 | 36.54 | 36.95 | 55,540 | -0.03(-0.09%) |
Jun 04, 2009 | 37.52 | 37.52 | 36.78 | 36.99 | 81,759 | -0.41(-1.09%) |
Jun 03, 2009 | 37.17 | 37.46 | 37.11 | 37.40 | 52,365 | -0.13(-0.35%) |
Jun 02, 2009 | 37.08 | 37.71 | 37.01 | 37.53 | 58,267 | +0.47(+1.28%) |
Jun 01, 2009 | 36.99 | 37.22 | 36.92 | 37.05 | 85,619 | +0.25(+0.67%) |
May 29, 2009 | 36.40 | 36.81 | 36.07 | 36.81 | 173,605 | +0.56(+1.53%) |
May 28, 2009 | 36.34 | 36.52 | 35.99 | 36.25 | 64,790 | +0.17(+0.48%) |
May 27, 2009 | 36.44 | 36.54 | 36.06 | 36.08 | 95,664 | -0.38(-1.03%) |
May 26, 2009 | 35.63 | 36.53 | 35.55 | 36.45 | 58,802 | +0.60(+1.67%) |
May 22, 2009 | 36.00 | 36.17 | 35.77 | 35.86 | 70,809 | -0.11(-0.30%) |
May 21, 2009 | 36.03 | 36.30 | 35.62 | 35.96 | 70,359 | -0.38(-1.04%) |
May 20, 2009 | 36.41 | 36.73 | 36.32 | 36.34 | 103,498 | +0.11(+0.29%) |
May 19, 2009 | 36.14 | 36.44 | 36.14 | 36.23 | 76,360 | -0.16(-0.43%) |
May 18, 2009 | 36.17 | 36.41 | 35.78 | 36.39 | 113,225 | +0.41(+1.14%) |
May 15, 2009 | 36.30 | 36.36 | 35.87 | 35.98 | 68,182 | -0.42(-1.15%) |
May 14, 2009 | 36.26 | 36.62 | 36.22 | 36.40 | 108,116 | +0.08(+0.23%) |
May 13, 2009 | 36.18 | 36.76 | 36.10 | 36.32 | 94,695 | -0.20(-0.56%) |
May 12, 2009 | 35.95 | 36.64 | 35.95 | 36.52 | 127,540 | +0.43(+1.18%) |
May 11, 2009 | 35.91 | 36.35 | 35.91 | 36.09 | 101,242 | -0.33(-0.90%) |
May 08, 2009 | 36.30 | 36.66 | 36.23 | 36.42 | 103,904 | +0.37(+1.02%) |
May 07, 2009 | 35.54 | 36.26 | 35.25 | 36.05 | 151,431 | +0.80(+2.27%) |
May 06, 2009 | 35.66 | 35.78 | 34.99 | 35.25 | 195,353 | -0.20(-0.55%) |
May 05, 2009 | 35.14 | 35.51 | 35.01 | 35.45 | 455,046 | +0.24(+0.68%) |
May 04, 2009 | 35.08 | 35.22 | 35.03 | 35.21 | 117,973 | +0.68(+1.96%) |
May 01, 2009 | 34.57 | 34.67 | 34.30 | 34.53 | 207,325 | -0.08(-0.24%) |
Apr 30, 2009 | 34.85 | 35.20 | 34.45 | 34.61 | 115,786 | -0.14(-0.40%) |
Apr 29, 2009 | 34.47 | 35.01 | 34.36 | 34.75 | 130,140 | +0.31(+0.90%) |
Apr 28, 2009 | 34.26 | 34.69 | 34.22 | 34.44 | 127,679 | +0.07(+0.21%) |
Apr 27, 2009 | 34.02 | 34.60 | 34.02 | 34.37 | 148,510 | +0.41(+1.20%) |
Apr 24, 2009 | 34.00 | 34.21 | 33.74 | 33.96 | 108,106 | +0.10(+0.29%) |
Apr 23, 2009 | 33.76 | 33.91 | 33.26 | 33.86 | 106,840 | -0.02(-0.05%) |
Apr 22, 2009 | 33.94 | 34.30 | 33.88 | 33.88 | 199,547 | -0.39(-1.15%) |
Apr 21, 2009 | 34.33 | 34.61 | 34.03 | 34.27 | 156,607 | -0.26(-0.76%) |
Apr 20, 2009 | 34.68 | 35.16 | 34.51 | 34.53 | 99,501 | -0.74(-2.09%) |
Apr 17, 2009 | 34.78 | 35.41 | 34.78 | 35.27 | 166,745 | +0.34(+0.97%) |
Apr 16, 2009 | 34.89 | 35.02 | 34.43 | 34.93 | 99,268 | +0.17(+0.49%) |
Apr 15, 2009 | 34.41 | 34.82 | 34.28 | 34.76 | 159,487 | +0.13(+0.38%) |
Apr 14, 2009 | 34.56 | 34.79 | 34.45 | 34.63 | 100,211 | +0.01(+0.02%) |
Apr 13, 2009 | 34.43 | 34.86 | 34.39 | 34.62 | 84,283 | +0.10(+0.28%) |
Apr 09, 2009 | 34.60 | 34.78 | 34.35 | 34.52 | 87,745 | +0.32(+0.93%) |
Apr 08, 2009 | 33.95 | 34.30 | 33.91 | 34.21 | 121,151 | +0.33(+0.97%) |
Apr 07, 2009 | 33.89 | 34.32 | 33.62 | 33.88 | 77,185 | -0.35(-1.03%) |
Apr 06, 2009 | 33.95 | 34.53 | 33.91 | 34.23 | 72,902 | +0.18(+0.53%) |
Apr 03, 2009 | 34.70 | 34.77 | 33.86 | 34.05 | 82,618 | -0.49(-1.42%) |
Apr 02, 2009 | 35.08 | 35.08 | 34.54 | 34.54 | 109,413 | +0.05(+0.14%) |