Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 33.11 | 33.21 | 32.88 | 33.06 | 1,952,860 | -0.06(-0.18%) |
Jun 29, 2009 | 32.96 | 33.23 | 32.73 | 33.12 | 1,840,136 | +0.36(+1.11%) |
Jun 26, 2009 | 33.38 | 33.49 | 32.67 | 32.76 | 6,106,872 | -0.69(-2.05%) |
Jun 25, 2009 | 32.67 | 33.47 | 32.59 | 33.44 | 2,758,826 | +1.11(+3.44%) |
Jun 24, 2009 | 32.01 | 32.37 | 31.75 | 32.33 | 2,649,859 | +0.59(+1.87%) |
Jun 23, 2009 | 31.79 | 31.86 | 31.43 | 31.74 | 1,628,554 | -0.01(-0.03%) |
Jun 22, 2009 | 31.69 | 32.11 | 31.47 | 31.75 | 2,052,911 | -0.31(-0.98%) |
Jun 19, 2009 | 32.56 | 32.66 | 31.93 | 32.06 | 2,205,610 | -0.27(-0.84%) |
Jun 18, 2009 | 32.47 | 32.69 | 32.25 | 32.33 | 1,809,682 | -0.09(-0.29%) |
Jun 17, 2009 | 31.45 | 32.62 | 31.34 | 32.43 | 3,627,966 | +0.87(+2.77%) |
Jun 16, 2009 | 32.54 | 32.54 | 31.54 | 31.55 | 2,242,435 | -0.79(-2.44%) |
Jun 15, 2009 | 32.52 | 32.62 | 32.18 | 32.34 | 2,233,694 | -0.47(-1.42%) |
Jun 12, 2009 | 32.40 | 32.90 | 32.17 | 32.81 | 1,889,458 | +0.23(+0.70%) |
Jun 11, 2009 | 32.17 | 32.82 | 32.17 | 32.58 | 1,941,393 | +0.53(+1.64%) |
Jun 10, 2009 | 32.57 | 32.79 | 31.49 | 32.05 | 2,289,998 | -0.47(-1.43%) |
Jun 09, 2009 | 32.08 | 32.67 | 31.73 | 32.52 | 1,879,340 | +0.65(+2.05%) |
Jun 08, 2009 | 31.61 | 32.12 | 31.39 | 31.87 | 2,154,774 | +0.15(+0.48%) |
Jun 05, 2009 | 32.26 | 32.35 | 31.48 | 31.71 | 2,434,699 | -0.17(-0.53%) |
Jun 04, 2009 | 32.19 | 32.19 | 31.65 | 31.88 | 2,175,958 | -0.15(-0.48%) |
Jun 03, 2009 | 32.24 | 32.53 | 31.73 | 32.04 | 2,574,948 | -0.45(-1.38%) |
Jun 02, 2009 | 32.62 | 32.77 | 32.38 | 32.49 | 2,610,518 | -0.20(-0.62%) |
Jun 01, 2009 | 32.02 | 32.80 | 31.92 | 32.69 | 1,879,128 | +1.02(+3.21%) |
May 29, 2009 | 31.34 | 31.67 | 31.09 | 31.67 | 2,072,108 | +0.54(+1.74%) |
May 28, 2009 | 31.24 | 31.36 | 30.74 | 31.13 | 2,156,729 | +0.14(+0.47%) |
May 27, 2009 | 31.83 | 31.97 | 30.89 | 30.98 | 1,953,616 | -0.96(-3.00%) |
May 26, 2009 | 30.86 | 32.00 | 30.83 | 31.94 | 1,482,183 | +0.81(+2.59%) |
May 22, 2009 | 31.22 | 31.64 | 31.12 | 31.14 | 1,282,570 | +0.02(+0.05%) |
May 21, 2009 | 31.12 | 31.35 | 30.90 | 31.12 | 2,057,397 | -0.31(-0.97%) |
May 20, 2009 | 31.20 | 31.90 | 31.09 | 31.43 | 2,017,978 | +0.41(+1.31%) |
May 19, 2009 | 31.19 | 31.39 | 30.92 | 31.02 | 2,475,608 | -0.22(-0.71%) |
May 18, 2009 | 30.98 | 31.28 | 30.86 | 31.24 | 2,048,108 | +0.49(+1.60%) |
May 15, 2009 | 30.84 | 31.11 | 30.53 | 30.75 | 2,705,687 | -0.63(-2.00%) |
May 14, 2009 | 31.04 | 31.60 | 30.97 | 31.37 | 2,057,172 | +0.32(+1.04%) |
May 13, 2009 | 32.06 | 32.06 | 30.92 | 31.05 | 2,424,682 | -1.31(-4.06%) |
May 12, 2009 | 32.29 | 32.55 | 31.94 | 32.37 | 1,683,341 | +0.33(+1.03%) |
May 11, 2009 | 32.21 | 32.43 | 31.91 | 32.04 | 2,404,008 | -0.47(-1.46%) |
May 08, 2009 | 33.14 | 33.14 | 32.37 | 32.51 | 2,491,410 | -0.24(-0.72%) |
May 07, 2009 | 33.07 | 33.19 | 32.54 | 32.75 | 2,530,644 | -0.21(-0.64%) |
May 06, 2009 | 33.88 | 33.95 | 32.81 | 32.96 | 2,202,217 | -0.59(-1.77%) |
May 05, 2009 | 33.77 | 33.77 | 33.40 | 33.55 | 1,614,509 | -0.28(-0.83%) |
May 04, 2009 | 32.55 | 33.92 | 32.55 | 33.83 | 3,054,435 | +1.53(+4.72%) |
May 01, 2009 | 32.63 | 32.69 | 32.02 | 32.31 | 1,923,862 | -0.38(-1.17%) |
Apr 30, 2009 | 33.45 | 33.54 | 32.46 | 32.69 | 2,226,519 | -0.34(-1.03%) |
Apr 29, 2009 | 32.60 | 33.25 | 32.54 | 33.03 | 2,006,682 | +0.64(+1.99%) |
Apr 28, 2009 | 31.48 | 32.68 | 31.48 | 32.38 | 2,616,907 | +0.66(+2.08%) |
Apr 27, 2009 | 31.83 | 32.39 | 31.67 | 31.72 | 2,658,110 | -0.42(-1.32%) |
Apr 24, 2009 | 31.68 | 32.36 | 31.47 | 32.15 | 2,005,478 | +0.69(+2.18%) |
Apr 23, 2009 | 31.40 | 31.62 | 31.18 | 31.46 | 3,122,203 | +0.06(+0.19%) |
Apr 22, 2009 | 31.59 | 31.94 | 31.31 | 31.40 | 2,770,621 | -0.36(-1.12%) |
Apr 21, 2009 | 31.71 | 31.79 | 31.38 | 31.76 | 2,198,070 | +0.01(+0.03%) |
Apr 20, 2009 | 31.62 | 31.87 | 31.54 | 31.75 | 2,677,598 | -0.20(-0.61%) |
Apr 17, 2009 | 31.74 | 32.17 | 31.46 | 31.94 | 2,346,842 | +0.36(+1.13%) |
Apr 16, 2009 | 31.83 | 31.89 | 31.37 | 31.59 | 1,945,126 | -0.12(-0.37%) |
Apr 15, 2009 | 31.43 | 31.89 | 31.32 | 31.70 | 2,395,806 | +0.24(+0.75%) |
Apr 14, 2009 | 30.82 | 31.64 | 30.63 | 31.47 | 2,338,441 | +0.25(+0.82%) |
Apr 13, 2009 | 31.15 | 31.46 | 30.74 | 31.21 | 1,733,799 | -0.14(-0.43%) |
Apr 09, 2009 | 31.25 | 31.37 | 31.02 | 31.35 | 1,661,871 | +0.70(+2.27%) |
Apr 08, 2009 | 30.11 | 30.69 | 30.02 | 30.65 | 1,615,236 | +0.61(+2.03%) |
Apr 07, 2009 | 29.93 | 30.49 | 29.88 | 30.04 | 2,192,245 | -0.30(-0.98%) |
Apr 06, 2009 | 30.25 | 30.39 | 29.85 | 30.34 | 1,435,981 | -0.03(-0.11%) |
Apr 03, 2009 | 29.98 | 30.37 | 29.69 | 30.37 | 2,449,676 | +0.42(+1.39%) |
Apr 02, 2009 | 30.02 | 30.45 | 29.71 | 29.96 | 3,259,801 | +0.44(+1.49%) |