Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 33.53 | 33.63 | 32.84 | 33.17 | 0 | -0.20(-0.59%) |
Jan 29, 2009 | 32.82 | 33.81 | 32.78 | 33.37 | 3,304,245 | +0.41(+1.24%) |
Jan 28, 2009 | 32.93 | 33.13 | 32.59 | 32.96 | 4,689,296 | +0.61(+1.88%) |
Jan 27, 2009 | 32.27 | 32.56 | 32.10 | 32.35 | 4,511,206 | +0.26(+0.82%) |
Jan 26, 2009 | 32.41 | 32.57 | 31.63 | 32.08 | 6,523,511 | -0.70(-2.14%) |
Jan 23, 2009 | 33.67 | 33.67 | 32.48 | 32.78 | 3,856,173 | -1.29(-3.79%) |
Jan 22, 2009 | 33.44 | 34.19 | 33.13 | 34.07 | 2,623,274 | +0.32(+0.96%) |
Jan 21, 2009 | 33.66 | 33.80 | 32.87 | 33.75 | 3,446,335 | +0.48(+1.45%) |
Jan 20, 2009 | 33.87 | 34.25 | 33.21 | 33.27 | 2,491,813 | -0.70(-2.06%) |
Jan 16, 2009 | 34.05 | 34.36 | 33.80 | 33.97 | 3,203,247 | +0.28(+0.84%) |
Jan 15, 2009 | 33.98 | 34.23 | 33.23 | 33.68 | 2,846,114 | -0.32(-0.93%) |
Jan 14, 2009 | 34.42 | 34.55 | 33.57 | 34.00 | 2,967,443 | -0.74(-2.13%) |
Jan 13, 2009 | 34.93 | 35.25 | 34.39 | 34.74 | 2,230,075 | -0.09(-0.27%) |
Jan 12, 2009 | 35.06 | 35.14 | 34.64 | 34.83 | 1,911,429 | -0.15(-0.43%) |
Jan 09, 2009 | 35.94 | 36.04 | 34.96 | 34.99 | 1,800,508 | -1.02(-2.83%) |
Jan 08, 2009 | 35.95 | 36.00 | 35.23 | 36.00 | 2,639,649 | -0.12(-0.33%) |
Jan 07, 2009 | 36.37 | 36.94 | 35.86 | 36.12 | 2,643,333 | -0.60(-1.64%) |
Jan 06, 2009 | 37.27 | 37.29 | 36.36 | 36.73 | 2,582,530 | -0.46(-1.25%) |
Jan 05, 2009 | 37.27 | 37.43 | 36.91 | 37.19 | 1,677,084 | -0.09(-0.25%) |
Jan 02, 2009 | 36.97 | 37.37 | 36.61 | 37.28 | 0 | +0.54(+1.46%) |
Jan 01, 2009 | 36.20 | 37.04 | 36.14 | 36.74 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 36.20 | 37.04 | 36.14 | 36.74 | 1,589,229 | +0.27(+0.74%) |
Dec 30, 2008 | 35.75 | 36.48 | 35.69 | 36.47 | 1,495,261 | +0.87(+2.43%) |
Dec 29, 2008 | 35.85 | 36.28 | 35.30 | 35.61 | 1,105,785 | -0.41(-1.14%) |
Dec 26, 2008 | 35.94 | 36.36 | 35.65 | 36.02 | 695,596 | +0.15(+0.41%) |
Dec 24, 2008 | 35.57 | 36.08 | 35.52 | 35.87 | 494,083 | +0.33(+0.93%) |
Dec 23, 2008 | 36.52 | 36.55 | 35.43 | 35.54 | 1,270,126 | -0.62(-1.72%) |
Dec 22, 2008 | 35.49 | 36.21 | 35.05 | 36.16 | 1,732,461 | +0.73(+2.05%) |
Dec 19, 2008 | 36.60 | 36.71 | 35.32 | 35.44 | 3,142,256 | -0.88(-2.42%) |
Dec 18, 2008 | 34.95 | 36.83 | 34.72 | 36.31 | 3,062,601 | +1.45(+4.17%) |
Dec 17, 2008 | 35.80 | 35.99 | 34.67 | 34.86 | 3,087,545 | -1.32(-3.64%) |
Dec 16, 2008 | 35.01 | 36.22 | 34.75 | 36.18 | 3,321,240 | +1.40(+4.01%) |
Dec 15, 2008 | 35.19 | 35.27 | 34.43 | 34.78 | 2,424,757 | -0.30(-0.85%) |
Dec 12, 2008 | 34.62 | 35.28 | 34.42 | 35.08 | 0 | -0.17(-0.49%) |
Dec 11, 2008 | 35.20 | 35.89 | 34.73 | 35.25 | 2,064,236 | +0.13(+0.36%) |
Dec 10, 2008 | 35.43 | 35.65 | 34.70 | 35.12 | 1,714,684 | +0.05(+0.13%) |
Dec 09, 2008 | 36.04 | 36.04 | 34.91 | 35.08 | 3,616,221 | -0.93(-2.59%) |
Dec 08, 2008 | 38.03 | 38.03 | 35.88 | 36.01 | 3,803,148 | -1.36(-3.63%) |
Dec 05, 2008 | 36.76 | 37.42 | 36.26 | 37.37 | 4,340,188 | +0.19(+0.52%) |
Dec 04, 2008 | 38.05 | 38.33 | 36.74 | 37.17 | 2,796,747 | -1.05(-2.73%) |
Dec 03, 2008 | 37.95 | 38.80 | 37.14 | 38.22 | 2,885,644 | +0.25(+0.66%) |
Dec 02, 2008 | 37.90 | 38.14 | 36.96 | 37.97 | 2,793,707 | +0.52(+1.38%) |
Dec 01, 2008 | 38.76 | 39.08 | 37.35 | 37.45 | 2,174,079 | -1.67(-4.28%) |
Nov 28, 2008 | 38.32 | 39.24 | 38.03 | 39.13 | 1,126,825 | +0.72(+1.88%) |
Nov 26, 2008 | 37.96 | 38.62 | 37.55 | 38.40 | 2,775,344 | +0.38(+0.99%) |
Nov 25, 2008 | 39.94 | 40.23 | 37.61 | 38.03 | 6,106,715 | -1.24(-3.15%) |
Nov 24, 2008 | 39.05 | 39.88 | 38.55 | 39.26 | 3,020,814 | +0.50(+1.28%) |
Nov 21, 2008 | 38.37 | 38.77 | 36.69 | 38.77 | 5,142,330 | +0.91(+2.39%) |
Nov 20, 2008 | 38.86 | 39.89 | 37.53 | 37.86 | 3,717,758 | -1.44(-3.65%) |
Nov 19, 2008 | 40.36 | 40.96 | 39.28 | 39.30 | 3,128,141 | -1.22(-3.02%) |
Nov 18, 2008 | 39.20 | 40.62 | 39.13 | 40.52 | 3,095,729 | +0.81(+2.03%) |
Nov 17, 2008 | 39.07 | 40.56 | 38.66 | 39.71 | 2,605,893 | +0.50(+1.26%) |
Nov 14, 2008 | 40.48 | 41.26 | 39.22 | 39.22 | 0 | -1.61(-3.95%) |
Nov 13, 2008 | 38.36 | 40.83 | 38.26 | 40.83 | 4,782,425 | +2.85(+7.50%) |
Nov 12, 2008 | 38.10 | 38.46 | 37.33 | 37.98 | 3,165,017 | -0.77(-1.98%) |
Nov 11, 2008 | 38.50 | 39.31 | 38.12 | 38.75 | 2,243,470 | -0.12(-0.31%) |
Nov 10, 2008 | 39.80 | 40.14 | 38.13 | 38.87 | 1,975,656 | -0.41(-1.04%) |
Nov 07, 2008 | 39.08 | 39.28 | 38.42 | 39.28 | 2,172,921 | +0.34(+0.88%) |
Nov 06, 2008 | 39.98 | 40.45 | 38.72 | 38.93 | 2,727,699 | -1.19(-2.97%) |
Nov 05, 2008 | 41.12 | 41.50 | 39.98 | 40.12 | 2,151,952 | -1.38(-3.31%) |
Nov 04, 2008 | 41.49 | 41.73 | 40.82 | 41.50 | 2,695,033 | +0.63(+1.55%) |
Nov 03, 2008 | 40.67 | 41.61 | 40.57 | 40.87 | 2,156,491 | +0.65(+1.61%) |
Oct 31, 2008 | 39.02 | 41.67 | 38.93 | 40.22 | 4,406,521 | +1.06(+2.70%) |
Oct 30, 2008 | 38.34 | 39.44 | 37.99 | 39.16 | 3,431,716 | +1.50(+3.99%) |
Oct 29, 2008 | 36.72 | 39.28 | 36.51 | 37.66 | 3,310,544 | +0.95(+2.59%) |
Oct 28, 2008 | 36.16 | 37.27 | 35.03 | 36.71 | 3,790,760 | +1.12(+3.16%) |
Oct 27, 2008 | 35.22 | 36.42 | 35.15 | 35.58 | 2,265,850 | -0.28(-0.79%) |
Oct 24, 2008 | 35.05 | 36.99 | 35.05 | 35.87 | 3,640,573 | -1.59(-4.24%) |
Oct 23, 2008 | 37.80 | 38.76 | 36.39 | 37.45 | 5,937,748 | -0.38(-1.00%) |
Oct 22, 2008 | 37.82 | 37.97 | 36.74 | 37.83 | 4,813,735 | -0.65(-1.70%) |
Oct 21, 2008 | 39.15 | 39.48 | 38.39 | 38.48 | 2,151,008 | -0.93(-2.37%) |
Oct 20, 2008 | 39.13 | 39.42 | 38.48 | 39.42 | 2,637,068 | +0.69(+1.78%) |
Oct 17, 2008 | 36.94 | 39.55 | 36.94 | 38.73 | 0 | +0.48(+1.26%) |
Oct 16, 2008 | 36.66 | 38.56 | 36.03 | 38.25 | 5,721,685 | +1.83(+5.01%) |
Oct 15, 2008 | 38.26 | 38.26 | 35.95 | 36.42 | 3,902,272 | -1.98(-5.15%) |
Oct 14, 2008 | 40.36 | 40.76 | 37.58 | 38.40 | 3,770,380 | -1.15(-2.91%) |
Oct 13, 2008 | 37.21 | 39.68 | 37.10 | 39.55 | 3,398,119 | +2.36(+6.35%) |
Oct 10, 2008 | 36.38 | 38.84 | 34.63 | 37.19 | 4,867,467 | -0.30(-0.81%) |
Oct 09, 2008 | 39.48 | 40.03 | 37.46 | 37.49 | 6,478,354 | -1.53(-3.92%) |
Oct 08, 2008 | 38.76 | 39.68 | 37.26 | 39.02 | 5,158,178 | -0.25(-0.64%) |
Oct 07, 2008 | 41.33 | 41.33 | 39.27 | 39.27 | 3,016,125 | -1.37(-3.37%) |
Oct 06, 2008 | 40.19 | 41.24 | 39.89 | 40.64 | 4,735,129 | -0.61(-1.48%) |
Oct 03, 2008 | 42.01 | 42.31 | 41.18 | 41.25 | 0 | -0.57(-1.36%) |
Oct 02, 2008 | 41.05 | 42.33 | 41.05 | 41.82 | 3,583,538 | +0.61(+1.48%) |
Oct 01, 2008 | 40.95 | 41.43 | 40.83 | 41.21 | 1,815,749 | -0.25(-0.61%) |
Sep 30, 2008 | 40.73 | 41.50 | 39.94 | 41.46 | 2,467,193 | +1.14(+2.84%) |
Sep 29, 2008 | 40.71 | 41.19 | 39.91 | 40.32 | 2,312,888 | -0.54(-1.33%) |
Sep 26, 2008 | 40.34 | 41.03 | 40.34 | 40.86 | 0 | +0.14(+0.34%) |
Sep 25, 2008 | 41.03 | 41.49 | 40.63 | 40.72 | 1,090,527 | -0.13(-0.31%) |
Sep 24, 2008 | 40.74 | 41.16 | 40.36 | 40.85 | 1,474,073 | +0.27(+0.67%) |
Sep 23, 2008 | 40.34 | 40.92 | 40.12 | 40.57 | 1,681,325 | +0.23(+0.57%) |
Sep 22, 2008 | 41.27 | 41.67 | 40.02 | 40.34 | 2,160,112 | -1.20(-2.90%) |
Sep 19, 2008 | 41.44 | 42.99 | 40.27 | 41.55 | 0 | -0.58(-1.38%) |
Sep 18, 2008 | 42.08 | 42.33 | 41.00 | 42.13 | 3,486,891 | +0.28(+0.68%) |
Sep 17, 2008 | 41.72 | 42.43 | 41.18 | 41.84 | 3,913,506 | -0.45(-1.06%) |
Sep 16, 2008 | 41.73 | 42.56 | 41.45 | 42.29 | 2,955,624 | +0.60(+1.43%) |
Sep 15, 2008 | 41.66 | 42.97 | 41.40 | 41.70 | 2,476,449 | -0.43(-1.02%) |
Sep 12, 2008 | 41.65 | 42.17 | 41.51 | 42.13 | 1,566,560 | +0.24(+0.58%) |
Sep 11, 2008 | 41.33 | 42.02 | 40.72 | 41.88 | 2,390,837 | +0.38(+0.92%) |
Sep 10, 2008 | 41.90 | 42.02 | 41.37 | 41.50 | 2,133,343 | -0.38(-0.92%) |
Sep 09, 2008 | 41.79 | 42.66 | 41.61 | 41.88 | 3,205,667 | +0.18(+0.43%) |
Sep 08, 2008 | 41.82 | 42.20 | 40.97 | 41.70 | 3,017,224 | +0.34(+0.82%) |
Sep 05, 2008 | 40.74 | 41.51 | 40.64 | 41.37 | 0 | +0.46(+1.13%) |
Sep 04, 2008 | 40.34 | 41.39 | 40.31 | 40.90 | 4,133,629 | +0.56(+1.39%) |
Sep 03, 2008 | 39.55 | 40.35 | 39.55 | 40.34 | 1,904,118 | +0.40(+1.01%) |
Sep 02, 2008 | 39.58 | 40.54 | 39.58 | 39.94 | 1,930,131 | +0.85(+2.18%) |
Aug 29, 2008 | 39.35 | 39.66 | 39.03 | 39.09 | 0 | -0.41(-1.04%) |
Aug 28, 2008 | 38.80 | 39.60 | 38.35 | 39.50 | 1,865,984 | +0.86(+2.23%) |
Aug 27, 2008 | 38.52 | 38.78 | 38.03 | 38.64 | 1,119,124 | +0.09(+0.22%) |
Aug 26, 2008 | 38.64 | 38.76 | 38.27 | 38.55 | 934,108 | -0.08(-0.21%) |
Aug 25, 2008 | 39.37 | 39.37 | 38.38 | 38.63 | 1,223,649 | -0.82(-2.08%) |
Aug 22, 2008 | 38.82 | 39.45 | 38.76 | 39.45 | 0 | +0.85(+2.19%) |
Aug 21, 2008 | 39.04 | 39.24 | 38.54 | 38.60 | 2,255,910 | -0.74(-1.88%) |
Aug 20, 2008 | 39.85 | 39.85 | 39.14 | 39.34 | 1,959,320 | -0.42(-1.05%) |
Aug 19, 2008 | 39.76 | 40.14 | 39.55 | 39.76 | 2,785,279 | -0.13(-0.32%) |
Aug 18, 2008 | 40.11 | 40.38 | 39.73 | 39.89 | 2,049,961 | -0.15(-0.38%) |
Aug 15, 2008 | 39.40 | 40.29 | 38.89 | 40.04 | 0 | +0.84(+2.14%) |
Aug 14, 2008 | 38.99 | 39.35 | 38.62 | 39.20 | 2,394,378 | +0.18(+0.46%) |
Aug 13, 2008 | 39.44 | 39.60 | 38.51 | 39.02 | 2,433,311 | -0.59(-1.49%) |
Aug 12, 2008 | 39.24 | 39.93 | 39.24 | 39.61 | 2,223,509 | +0.19(+0.49%) |
Aug 11, 2008 | 39.05 | 39.66 | 38.80 | 39.42 | 2,801,039 | +0.51(+1.31%) |
Aug 08, 2008 | 37.08 | 38.98 | 36.92 | 38.91 | 2,589,144 | +1.85(+5.00%) |
Aug 07, 2008 | 37.63 | 37.64 | 37.05 | 37.06 | 1,517,625 | -0.81(-2.13%) |
Aug 06, 2008 | 37.46 | 37.87 | 37.39 | 37.86 | 1,221,948 | +0.36(+0.95%) |
Aug 05, 2008 | 36.94 | 37.62 | 36.88 | 37.51 | 2,370,636 | +0.82(+2.24%) |
Aug 04, 2008 | 36.02 | 36.94 | 35.48 | 36.69 | 2,707,785 | +0.67(+1.85%) |
Aug 01, 2008 | 36.27 | 37.76 | 35.68 | 36.02 | 5,306,300 | -0.03(-0.07%) |
Jul 31, 2008 | 36.75 | 36.84 | 35.81 | 36.04 | 5,373,194 | -0.72(-1.96%) |
Jul 30, 2008 | 36.35 | 36.82 | 36.22 | 36.76 | 2,083,483 | +0.53(+1.46%) |
Jul 29, 2008 | 36.24 | 36.26 | 35.47 | 36.24 | 2,659,741 | +0.85(+2.41%) |
Jul 28, 2008 | 34.67 | 35.57 | 34.66 | 35.38 | 2,457,606 | -0.23(-0.65%) |
Jul 25, 2008 | 35.89 | 36.08 | 35.49 | 35.61 | 1,455,253 | -0.11(-0.31%) |
Jul 24, 2008 | 36.04 | 36.30 | 35.67 | 35.73 | 2,998,767 | -0.49(-1.35%) |
Jul 23, 2008 | 36.24 | 36.57 | 35.87 | 36.22 | 3,983,366 | +0.10(+0.27%) |
Jul 22, 2008 | 35.48 | 36.12 | 35.42 | 36.12 | 2,211,794 | +0.63(+1.79%) |
Jul 21, 2008 | 35.61 | 35.68 | 35.26 | 35.48 | 853,292 | -0.07(-0.19%) |
Jul 18, 2008 | 35.66 | 35.70 | 35.08 | 35.55 | 1,823,063 | -0.06(-0.17%) |
Jul 17, 2008 | 34.85 | 35.67 | 34.36 | 35.61 | 2,285,269 | +0.76(+2.18%) |
Jul 16, 2008 | 34.83 | 35.07 | 34.08 | 34.85 | 3,523,504 | -0.01(-0.04%) |
Jul 15, 2008 | 33.40 | 36.57 | 31.40 | 34.86 | 13,456,632 | -0.17(-0.47%) |
Jul 14, 2008 | 34.91 | 35.16 | 34.69 | 35.03 | 3,261,916 | +0.47(+1.36%) |
Jul 11, 2008 | 34.97 | 34.97 | 34.26 | 34.56 | 3,941,407 | -0.56(-1.58%) |
Jul 10, 2008 | 35.28 | 35.28 | 34.89 | 35.11 | 1,498,095 | -0.09(-0.24%) |
Jul 09, 2008 | 35.09 | 35.49 | 34.94 | 35.20 | 2,011,934 | +0.03(+0.09%) |
Jul 08, 2008 | 34.79 | 35.36 | 34.79 | 35.16 | 2,152,758 | +0.19(+0.55%) |
Jul 07, 2008 | 35.32 | 35.38 | 34.79 | 34.97 | 3,497,554 | -0.22(-0.62%) |
Jul 04, 2008 | 34.99 | 35.33 | 34.93 | 35.19 | 952,406 | +0.00(+0.00%) |
Jul 03, 2008 | 34.99 | 35.33 | 34.93 | 35.19 | 952,406 | +0.44(+1.26%) |
Jul 02, 2008 | 34.79 | 34.98 | 34.58 | 34.75 | 2,531,916 | -0.03(-0.09%) |
Jul 01, 2008 | 34.26 | 34.85 | 34.06 | 34.79 | 3,397,982 | +0.26(+0.77%) |
Jun 30, 2008 | 34.20 | 34.81 | 34.13 | 34.52 | 3,102,953 | +0.25(+0.73%) |
Jun 27, 2008 | 34.94 | 35.13 | 34.13 | 34.27 | 3,763,360 | -0.67(-1.91%) |
Jun 26, 2008 | 35.25 | 35.47 | 34.93 | 34.94 | 3,870,979 | -0.63(-1.78%) |
Jun 25, 2008 | 35.14 | 35.89 | 34.89 | 35.57 | 2,206,393 | +0.34(+0.98%) |
Jun 24, 2008 | 35.38 | 35.50 | 35.01 | 35.23 | 2,472,913 | -0.20(-0.58%) |
Jun 23, 2008 | 35.54 | 35.71 | 35.37 | 35.44 | 2,105,707 | +0.11(+0.30%) |
Jun 20, 2008 | 35.49 | 35.55 | 35.20 | 35.33 | 3,170,613 | -0.38(-1.07%) |
Jun 19, 2008 | 35.11 | 35.81 | 35.05 | 35.71 | 1,894,584 | +0.46(+1.29%) |
Jun 18, 2008 | 35.05 | 35.34 | 35.05 | 35.26 | 1,782,535 | +0.06(+0.17%) |
Jun 17, 2008 | 35.21 | 35.38 | 35.13 | 35.20 | 1,240,011 | +0.05(+0.13%) |
Jun 16, 2008 | 34.83 | 35.33 | 34.77 | 35.15 | 1,874,045 | -0.09(-0.24%) |
Jun 13, 2008 | 34.85 | 35.32 | 34.73 | 35.24 | 3,411,839 | +0.39(+1.12%) |
Jun 12, 2008 | 34.77 | 35.27 | 34.70 | 34.85 | 1,889,422 | +0.23(+0.67%) |
Jun 11, 2008 | 35.71 | 35.71 | 34.62 | 34.62 | 2,540,476 | -1.10(-3.07%) |
Jun 10, 2008 | 35.60 | 35.85 | 34.79 | 35.71 | 2,239,221 | +0.58(+1.64%) |
Jun 09, 2008 | 35.22 | 35.62 | 34.89 | 35.14 | 2,639,813 | -0.52(-1.45%) |
Jun 06, 2008 | 36.58 | 36.61 | 35.55 | 35.65 | 2,847,824 | -1.20(-3.27%) |
Jun 05, 2008 | 37.08 | 37.41 | 36.67 | 36.86 | 1,610,635 | -0.21(-0.57%) |
Jun 04, 2008 | 37.06 | 37.37 | 36.88 | 37.07 | 1,772,848 | +0.01(+0.02%) |
Jun 03, 2008 | 37.46 | 37.60 | 36.82 | 37.06 | 1,298,111 | -0.28(-0.76%) |
Jun 02, 2008 | 37.71 | 37.78 | 37.18 | 37.35 | 1,068,755 | -0.44(-1.16%) |
May 30, 2008 | 38.06 | 38.23 | 37.78 | 37.78 | 1,650,887 | -0.28(-0.73%) |
May 29, 2008 | 37.46 | 38.19 | 37.37 | 38.06 | 1,418,989 | +0.75(+2.00%) |
May 28, 2008 | 37.66 | 37.69 | 37.23 | 37.31 | 1,513,463 | -0.32(-0.86%) |
May 27, 2008 | 37.47 | 37.90 | 37.39 | 37.64 | 1,301,978 | +0.25(+0.67%) |
May 26, 2008 | 38.03 | 38.03 | 37.25 | 37.39 | 0 | +0.00(+0.00%) |
May 23, 2008 | 38.03 | 38.03 | 37.25 | 37.39 | 1,796,907 | -0.72(-1.89%) |
May 22, 2008 | 37.83 | 38.19 | 37.70 | 38.11 | 1,520,219 | +0.30(+0.80%) |
May 21, 2008 | 38.87 | 38.87 | 37.70 | 37.80 | 2,206,280 | -0.92(-2.37%) |
May 20, 2008 | 38.83 | 39.09 | 38.65 | 38.72 | 1,884,384 | -0.40(-1.03%) |
May 19, 2008 | 39.24 | 39.55 | 38.85 | 39.13 | 2,689,769 | -0.03(-0.07%) |
May 16, 2008 | 38.51 | 39.34 | 38.39 | 39.15 | 3,339,565 | +0.62(+1.61%) |
May 15, 2008 | 37.98 | 38.53 | 37.70 | 38.53 | 2,363,762 | +0.57(+1.50%) |
May 14, 2008 | 37.56 | 38.38 | 37.32 | 37.96 | 3,064,272 | +0.64(+1.72%) |
May 13, 2008 | 36.90 | 37.43 | 36.84 | 37.32 | 2,077,287 | +0.39(+1.06%) |
May 12, 2008 | 37.02 | 37.03 | 36.45 | 36.93 | 1,625,716 | +0.09(+0.25%) |
May 09, 2008 | 36.78 | 36.98 | 36.48 | 36.84 | 1,483,792 | -0.19(-0.50%) |
May 08, 2008 | 37.29 | 37.56 | 36.89 | 37.02 | 1,208,042 | -0.15(-0.41%) |
May 07, 2008 | 37.43 | 38.04 | 37.16 | 37.17 | 2,435,750 | -0.28(-0.76%) |
May 06, 2008 | 37.43 | 37.52 | 36.67 | 37.46 | 2,962,851 | +0.00(+0.00%) |
May 05, 2008 | 37.27 | 37.62 | 37.27 | 37.46 | 3,879,520 | -0.20(-0.53%) |
May 02, 2008 | 38.72 | 38.72 | 37.33 | 37.66 | 5,046,701 | -0.86(-2.23%) |
May 01, 2008 | 36.00 | 38.91 | 35.73 | 38.52 | 8,230,054 | +3.47(+9.89%) |
Apr 30, 2008 | 36.00 | 36.02 | 34.95 | 35.05 | 4,365,728 | -0.95(-2.64%) |
Apr 29, 2008 | 36.35 | 36.61 | 36.00 | 36.00 | 2,075,548 | -0.28(-0.77%) |
Apr 28, 2008 | 36.26 | 36.73 | 36.25 | 36.28 | 1,725,590 | -0.05(-0.15%) |
Apr 25, 2008 | 36.51 | 36.51 | 35.90 | 36.33 | 1,580,248 | -0.01(-0.04%) |
Apr 24, 2008 | 36.53 | 36.56 | 35.91 | 36.35 | 1,808,620 | -0.18(-0.49%) |
Apr 23, 2008 | 36.67 | 36.67 | 36.26 | 36.53 | 1,194,919 | -0.20(-0.56%) |
Apr 22, 2008 | 36.99 | 37.09 | 36.57 | 36.73 | 1,433,198 | -0.34(-0.93%) |
Apr 21, 2008 | 36.44 | 37.08 | 36.39 | 37.08 | 1,738,558 | +0.59(+1.61%) |
Apr 18, 2008 | 36.71 | 36.72 | 36.25 | 36.49 | 1,486,242 | +0.21(+0.58%) |
Apr 17, 2008 | 36.39 | 36.71 | 36.21 | 36.28 | 1,386,146 | -0.26(-0.72%) |
Apr 16, 2008 | 36.64 | 36.77 | 36.43 | 36.54 | 2,215,672 | +0.07(+0.18%) |
Apr 15, 2008 | 36.71 | 36.71 | 36.31 | 36.47 | 880,499 | -0.03(-0.07%) |
Apr 14, 2008 | 36.28 | 36.72 | 36.28 | 36.50 | 1,408,157 | +0.10(+0.27%) |
Apr 11, 2008 | 36.65 | 36.83 | 36.27 | 36.40 | 1,594,366 | -0.42(-1.13%) |
Apr 10, 2008 | 36.89 | 37.02 | 36.67 | 36.82 | 1,151,122 | -0.05(-0.14%) |
Apr 09, 2008 | 37.60 | 37.69 | 36.77 | 36.87 | 2,163,687 | -0.64(-1.71%) |
Apr 08, 2008 | 37.24 | 37.60 | 37.05 | 37.51 | 1,401,971 | +0.10(+0.27%) |
Apr 07, 2008 | 37.76 | 37.80 | 37.24 | 37.41 | 1,048,516 | -0.22(-0.58%) |
Apr 04, 2008 | 37.83 | 37.90 | 37.50 | 37.63 | 1,944,494 | -0.26(-0.70%) |
Apr 03, 2008 | 37.52 | 37.93 | 37.46 | 37.90 | 2,020,163 | +0.22(+0.60%) |
Apr 02, 2008 | 37.86 | 38.09 | 37.67 | 37.67 | 2,230,982 | -0.36(-0.94%) |
Apr 01, 2008 | 37.59 | 38.07 | 37.53 | 38.03 | 3,325,362 | +0.57(+1.52%) |
Mar 31, 2008 | 37.20 | 37.60 | 37.00 | 37.46 | 2,264,118 | +0.28(+0.75%) |
Mar 28, 2008 | 37.66 | 37.70 | 37.17 | 37.18 | 1,283,426 | -0.26(-0.71%) |
Mar 27, 2008 | 37.92 | 37.94 | 37.37 | 37.45 | 962,116 | -0.32(-0.84%) |
Mar 26, 2008 | 37.90 | 37.92 | 37.50 | 37.76 | 2,069,159 | -0.22(-0.57%) |
Mar 25, 2008 | 37.47 | 38.27 | 37.37 | 37.98 | 4,225,070 | +0.48(+1.27%) |
Mar 24, 2008 | 37.60 | 37.70 | 37.21 | 37.51 | 2,569,273 | -0.02(-0.05%) |
Mar 21, 2008 | 37.26 | 37.69 | 37.08 | 37.53 | 2,996,608 | +0.00(+0.00%) |
Mar 20, 2008 | 37.26 | 37.69 | 37.08 | 37.53 | 2,996,608 | +0.44(+1.19%) |
Mar 19, 2008 | 37.70 | 37.83 | 37.08 | 37.08 | 2,081,183 | -0.28(-0.76%) |
Mar 18, 2008 | 36.96 | 37.41 | 36.88 | 37.37 | 2,001,184 | +0.59(+1.60%) |
Mar 17, 2008 | 36.62 | 37.23 | 36.62 | 36.78 | 2,433,146 | -0.32(-0.86%) |
Mar 14, 2008 | 37.61 | 37.76 | 36.92 | 37.10 | 1,737,646 | -0.52(-1.37%) |
Mar 13, 2008 | 37.17 | 37.70 | 37.17 | 37.61 | 1,557,561 | +0.24(+0.65%) |
Mar 12, 2008 | 37.76 | 37.76 | 37.35 | 37.37 | 1,917,277 | -0.28(-0.74%) |
Mar 11, 2008 | 37.76 | 37.97 | 37.20 | 37.64 | 1,656,771 | +0.23(+0.62%) |
Mar 10, 2008 | 37.69 | 37.90 | 37.41 | 37.41 | 1,365,190 | -0.17(-0.46%) |
Mar 07, 2008 | 37.46 | 37.80 | 37.29 | 37.58 | 1,992,122 | -0.18(-0.47%) |
Mar 06, 2008 | 38.21 | 38.27 | 37.75 | 37.76 | 1,526,880 | -0.56(-1.45%) |
Mar 05, 2008 | 38.07 | 38.65 | 38.07 | 38.32 | 1,825,618 | +0.16(+0.42%) |
Mar 04, 2008 | 38.17 | 38.42 | 37.94 | 38.16 | 1,837,399 | -0.34(-0.89%) |
Mar 03, 2008 | 38.52 | 38.52 | 38.24 | 38.50 | 1,437,285 | +0.02(+0.05%) |
Feb 29, 2008 | 38.63 | 38.97 | 38.38 | 38.48 | 2,070,430 | -0.32(-0.82%) |
Feb 28, 2008 | 39.35 | 39.44 | 38.77 | 38.80 | 1,495,416 | -0.61(-1.54%) |
Feb 27, 2008 | 39.40 | 39.76 | 39.35 | 39.41 | 2,879,376 | -0.10(-0.25%) |
Feb 26, 2008 | 37.94 | 39.68 | 37.94 | 39.51 | 4,767,970 | +1.26(+3.30%) |
Feb 25, 2008 | 38.20 | 38.37 | 38.01 | 38.25 | 3,209,020 | -0.01(-0.02%) |
Feb 22, 2008 | 37.43 | 38.29 | 37.18 | 38.25 | 3,395,993 | +1.05(+2.83%) |
Feb 21, 2008 | 37.14 | 37.42 | 37.05 | 37.20 | 3,714,952 | +0.12(+0.32%) |
Feb 20, 2008 | 37.27 | 37.39 | 36.78 | 37.08 | 2,878,991 | -0.40(-1.06%) |
Feb 19, 2008 | 37.98 | 37.98 | 37.42 | 37.48 | 2,040,306 | -0.15(-0.39%) |
Feb 18, 2008 | 37.79 | 37.85 | 37.32 | 37.62 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 37.79 | 37.85 | 37.32 | 37.62 | 1,742,425 | -0.20(-0.52%) |
Feb 14, 2008 | 38.42 | 38.69 | 37.74 | 37.82 | 3,233,667 | -0.60(-1.57%) |
Feb 13, 2008 | 37.78 | 38.51 | 37.60 | 38.42 | 2,465,135 | +0.85(+2.27%) |
Feb 12, 2008 | 37.74 | 37.94 | 37.31 | 37.57 | 2,824,351 | -0.17(-0.46%) |
Feb 11, 2008 | 37.80 | 38.05 | 37.47 | 37.74 | 2,127,452 | +0.01(+0.02%) |
Feb 08, 2008 | 37.70 | 38.08 | 37.58 | 37.74 | 1,890,127 | -0.35(-0.92%) |
Feb 07, 2008 | 38.17 | 38.43 | 37.72 | 38.09 | 4,414,302 | -0.21(-0.55%) |
Feb 06, 2008 | 38.52 | 38.69 | 37.99 | 38.30 | 5,085,621 | -1.01(-2.56%) |
Feb 05, 2008 | 40.00 | 40.14 | 39.13 | 39.30 | 2,674,543 | -0.86(-2.14%) |
Feb 04, 2008 | 41.47 | 41.55 | 40.11 | 40.16 | 3,959,926 | -1.56(-3.74%) |