Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 30.70 | 30.77 | 29.69 | 30.01 | 33,893,528 | -0.27(-0.88%) |
Jun 29, 2009 | 30.59 | 30.65 | 30.19 | 30.28 | 24,885,452 | -0.10(-0.32%) |
Jun 26, 2009 | 30.29 | 30.63 | 30.06 | 30.38 | 32,970,380 | +0.22(+0.73%) |
Jun 25, 2009 | 28.89 | 30.21 | 28.83 | 30.15 | 40,438,348 | +1.16(+4.01%) |
Jun 24, 2009 | 29.34 | 29.67 | 28.64 | 28.99 | 30,961,104 | +0.27(+0.93%) |
Jun 23, 2009 | 28.35 | 28.90 | 27.98 | 28.73 | 46,002,168 | -0.42(-1.46%) |
Jun 22, 2009 | 29.38 | 29.49 | 28.24 | 29.15 | 44,777,404 | -0.97(-3.24%) |
Jun 19, 2009 | 30.52 | 30.61 | 30.08 | 30.13 | 37,744,340 | +0.29(+0.99%) |
Jun 18, 2009 | 30.05 | 30.27 | 29.60 | 29.83 | 39,321,072 | -0.20(-0.66%) |
Jun 17, 2009 | 29.83 | 30.27 | 29.21 | 30.03 | 46,912,232 | -0.13(-0.43%) |
Jun 16, 2009 | 31.33 | 31.37 | 30.14 | 30.16 | 37,786,420 | -0.78(-2.53%) |
Jun 15, 2009 | 31.66 | 31.66 | 30.35 | 30.94 | 35,469,264 | -1.29(-3.99%) |
Jun 12, 2009 | 32.04 | 32.40 | 31.93 | 32.23 | 29,182,582 | -0.61(-1.85%) |
Jun 11, 2009 | 31.91 | 33.21 | 31.80 | 32.83 | 42,329,112 | +1.15(+3.63%) |
Jun 10, 2009 | 32.34 | 32.44 | 31.08 | 31.68 | 37,480,824 | -0.03(-0.11%) |
Jun 09, 2009 | 32.15 | 32.19 | 31.28 | 31.72 | 29,349,224 | +0.20(+0.63%) |
Jun 08, 2009 | 31.02 | 31.81 | 30.72 | 31.52 | 27,256,206 | -0.14(-0.45%) |
Jun 05, 2009 | 32.51 | 32.55 | 31.25 | 31.66 | 45,314,844 | -0.11(-0.34%) |
Jun 04, 2009 | 30.78 | 31.87 | 30.75 | 31.77 | 36,894,148 | +1.04(+3.39%) |
Jun 03, 2009 | 31.90 | 31.93 | 30.40 | 30.73 | 56,589,616 | -1.74(-5.36%) |
Jun 02, 2009 | 32.42 | 32.85 | 32.14 | 32.47 | 50,772,700 | -0.06(-0.19%) |
Jun 01, 2009 | 32.38 | 32.95 | 32.23 | 32.53 | 45,794,600 | +1.25(+4.00%) |
May 29, 2009 | 31.62 | 31.73 | 30.98 | 31.28 | 42,414,200 | +0.36(+1.15%) |
May 28, 2009 | 30.51 | 30.95 | 30.04 | 30.92 | 42,655,008 | +1.04(+3.49%) |
May 27, 2009 | 30.59 | 30.95 | 29.77 | 29.88 | 51,060,804 | -0.23(-0.75%) |
May 26, 2009 | 28.83 | 30.16 | 28.73 | 30.10 | 44,538,128 | +0.83(+2.85%) |
May 22, 2009 | 29.21 | 29.41 | 28.82 | 29.27 | 29,069,130 | +0.31(+1.06%) |
May 21, 2009 | 28.93 | 29.11 | 28.47 | 28.96 | 43,474,236 | -0.49(-1.65%) |
May 20, 2009 | 29.88 | 30.48 | 29.36 | 29.45 | 55,559,688 | +0.23(+0.78%) |
May 19, 2009 | 28.95 | 29.82 | 28.77 | 29.23 | 40,776,036 | +0.35(+1.20%) |
May 18, 2009 | 27.76 | 28.96 | 27.76 | 28.88 | 30,775,892 | +1.76(+6.50%) |
May 15, 2009 | 27.74 | 27.87 | 26.93 | 27.12 | 27,261,746 | -0.54(-1.95%) |
May 14, 2009 | 27.06 | 27.75 | 26.91 | 27.66 | 32,439,828 | +0.63(+2.35%) |
May 13, 2009 | 27.56 | 27.64 | 26.87 | 27.02 | 39,002,832 | -1.47(-5.17%) |
May 12, 2009 | 29.27 | 29.36 | 28.01 | 28.49 | 33,996,420 | -0.36(-1.24%) |
May 11, 2009 | 28.44 | 29.04 | 28.12 | 28.85 | 30,475,794 | -0.10(-0.35%) |
May 08, 2009 | 28.79 | 29.04 | 28.11 | 28.95 | 38,042,496 | +1.18(+4.25%) |
May 07, 2009 | 29.02 | 29.04 | 27.61 | 27.77 | 44,994,968 | -0.88(-3.06%) |
May 06, 2009 | 28.40 | 29.04 | 28.30 | 28.65 | 54,388,704 | +0.75(+2.68%) |
May 05, 2009 | 28.22 | 28.36 | 27.49 | 27.90 | 50,919,484 | -0.19(-0.67%) |
May 04, 2009 | 27.69 | 28.13 | 27.57 | 28.09 | 53,420,624 | +1.58(+5.96%) |
May 01, 2009 | 25.68 | 26.80 | 25.54 | 26.51 | 31,298,332 | +0.95(+3.73%) |
Apr 30, 2009 | 25.95 | 26.30 | 25.55 | 25.55 | 30,533,346 | -0.07(-0.27%) |
Apr 29, 2009 | 24.96 | 25.93 | 24.96 | 25.62 | 38,246,544 | +1.01(+4.10%) |
Apr 28, 2009 | 24.00 | 24.85 | 23.94 | 24.61 | 29,311,886 | +0.28(+1.14%) |
Apr 27, 2009 | 24.65 | 24.95 | 24.21 | 24.34 | 33,366,002 | -0.86(-3.42%) |
Apr 24, 2009 | 25.06 | 25.40 | 24.87 | 25.20 | 33,278,548 | +0.66(+2.68%) |
Apr 23, 2009 | 24.35 | 24.59 | 23.99 | 24.54 | 30,380,990 | +0.52(+2.17%) |
Apr 22, 2009 | 23.85 | 24.46 | 23.73 | 24.02 | 36,425,908 | -0.07(-0.31%) |
Apr 21, 2009 | 23.33 | 24.11 | 22.76 | 24.09 | 30,763,118 | +0.64(+2.73%) |
Apr 20, 2009 | 24.15 | 24.17 | 23.44 | 23.45 | 33,451,316 | -1.39(-5.61%) |
Apr 17, 2009 | 25.28 | 25.37 | 24.79 | 24.85 | 24,803,368 | -0.40(-1.59%) |
Apr 16, 2009 | 25.19 | 25.43 | 24.82 | 25.25 | 28,437,098 | +0.54(+2.20%) |
Apr 15, 2009 | 24.43 | 24.76 | 24.27 | 24.70 | 28,491,050 | +0.10(+0.41%) |
Apr 14, 2009 | 25.16 | 25.54 | 24.53 | 24.60 | 31,643,072 | -0.82(-3.21%) |
Apr 13, 2009 | 25.04 | 25.58 | 24.46 | 25.42 | 35,380,764 | +0.09(+0.36%) |
Apr 09, 2009 | 24.87 | 25.34 | 24.82 | 25.33 | 41,589,416 | +1.25(+5.20%) |
Apr 08, 2009 | 24.10 | 24.36 | 23.78 | 24.08 | 28,731,368 | +0.30(+1.26%) |
Apr 07, 2009 | 23.58 | 24.05 | 23.46 | 23.77 | 29,087,266 | -0.15(-0.64%) |
Apr 06, 2009 | 23.93 | 24.06 | 23.50 | 23.93 | 27,851,224 | -0.41(-1.68%) |
Apr 03, 2009 | 23.89 | 24.51 | 23.74 | 24.34 | 47,142,664 | +0.63(+2.68%) |
Apr 02, 2009 | 23.41 | 23.96 | 23.32 | 23.70 | 44,802,028 | +1.47(+6.60%) |