Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 48.16 50.71 47.47 49.70 8,414,286 +0.12(+0.24%)
Oct 30, 2008 49.09 49.95 47.12 49.58 10,332,599 +0.38(+0.77%)
Oct 29, 2008 47.63 50.60 47.30 49.20 13,252,183 +2.68(+5.76%)
Oct 28, 2008 44.77 46.66 42.08 46.52 10,844,201 +6.37(+15.87%)
Oct 27, 2008 39.76 42.23 39.53 40.15 10,093,849 -2.44(-5.73%)
Oct 24, 2008 39.12 43.29 39.05 42.59 13,129,925 -2.47(-5.48%)
Oct 23, 2008 42.68 45.54 42.00 45.06 13,161,409 +1.81(+4.18%)
Oct 22, 2008 44.29 44.47 42.46 43.25 12,217,263 -4.02(-8.50%)
Oct 21, 2008 47.71 48.94 46.53 47.27 9,209,233 -3.66(-7.19%)
Oct 20, 2008 47.98 50.96 47.36 50.93 12,883,067 +6.63(+14.97%)
Oct 17, 2008 42.37 47.21 42.30 44.30 10,801,300 -0.14(-0.32%)
Oct 16, 2008 42.47 44.57 40.32 44.44 13,560,352 +3.08(+7.45%)
Oct 15, 2008 45.29 45.50 41.35 41.36 9,562,490 -5.35(-11.45%)
Oct 14, 2008 47.86 48.60 44.94 46.71 13,680,860 +0.21(+0.45%)
Oct 13, 2008 41.50 46.50 40.95 46.50 11,054,353 +5.95(+14.67%)
Oct 10, 2008 38.60 42.04 37.57 40.55 19,599,791 -0.15(-0.37%)
Oct 09, 2008 44.42 44.79 40.02 40.70 13,641,442 -4.00(-8.95%)
Oct 08, 2008 45.10 46.16 42.71 44.70 12,973,308 +0.28(+0.63%)
Oct 07, 2008 47.64 47.80 44.42 44.42 10,253,849 -1.23(-2.69%)
Oct 06, 2008 46.81 46.84 42.86 45.65 14,140,371 -2.10(-4.40%)
Oct 03, 2008 47.65 50.11 47.31 47.75 0 +0.71(+1.51%)
Oct 02, 2008 48.97 49.06 47.02 47.04 7,567,337 -3.08(-6.15%)
Oct 01, 2008 49.90 50.85 48.54 50.12 7,303,062 -0.05(-0.10%)
Sep 30, 2008 49.59 50.68 49.45 50.17 7,884,817 +1.03(+2.10%)
Sep 29, 2008 52.04 52.10 48.35 49.14 8,114,150 -5.41(-9.92%)
Sep 26, 2008 54.26 54.60 53.41 54.55 0 -0.79(-1.43%)
Sep 25, 2008 54.39 55.70 54.22 55.34 5,567,853 +1.80(+3.36%)
Sep 24, 2008 54.35 54.38 53.46 53.54 4,612,366 -0.56(-1.04%)
Sep 23, 2008 55.03 55.60 53.47 54.10 6,590,004 -1.06(-1.92%)
Sep 22, 2008 55.95 56.69 54.98 55.16 7,719,525 +0.61(+1.12%)
Sep 19, 2008 53.46 54.75 52.50 54.55 0 +3.09(+6.00%)
Sep 18, 2008 51.86 52.36 49.55 51.46 12,551,168 +0.05(+0.10%)
Sep 17, 2008 51.17 52.84 50.08 51.41 11,548,951 -0.91(-1.74%)
Sep 16, 2008 50.51 52.46 50.31 52.32 10,131,254 +0.39(+0.75%)
Sep 15, 2008 52.53 53.40 51.70 51.93 7,677,233 -2.86(-5.22%)
Sep 12, 2008 53.84 54.89 53.50 54.79 6,379,269 +1.37(+2.56%)
Sep 11, 2008 53.06 53.45 52.21 53.42 6,839,956 -0.07(-0.13%)
Sep 10, 2008 53.25 53.82 52.73 53.49 7,620,006 +1.09(+2.08%)
Sep 09, 2008 54.02 54.18 52.35 52.40 7,484,958 -1.99(-3.66%)
Sep 08, 2008 54.75 54.92 53.83 54.39 6,459,347 +0.36(+0.67%)
Sep 05, 2008 54.33 54.48 52.88 54.03 0 -0.23(-0.42%)
Sep 04, 2008 55.15 55.67 53.62 54.26 11,758,873 -0.18(-0.33%)
Sep 03, 2008 54.77 54.79 53.61 54.44 7,463,433 +0.43(+0.80%)
Sep 02, 2008 54.84 55.08 54.00 54.01 9,033,235 -3.62(-6.28%)
Aug 29, 2008 58.00 58.13 57.47 57.63 3,189,903 +0.00(+0.00%)
Aug 28, 2008 58.27 58.44 57.09 57.63 4,866,032 -0.55(-0.95%)
Aug 27, 2008 57.91 58.28 57.66 58.18 3,761,626 +1.28(+2.25%)
Aug 26, 2008 56.30 57.32 56.25 56.90 5,964,735 +0.10(+0.18%)
Aug 25, 2008 57.03 57.64 56.56 56.80 2,737,943 -0.34(-0.60%)
Aug 22, 2008 57.28 57.78 56.82 57.14 4,482,200 -1.26(-2.16%)
Aug 21, 2008 57.85 58.66 57.01 58.40 9,058,937 +0.95(+1.65%)
Aug 20, 2008 57.26 57.64 56.69 57.45 9,541,922 +0.01(+0.02%)
Aug 19, 2008 57.05 57.53 56.56 57.44 8,368,818 -0.08(-0.14%)
Aug 18, 2008 58.44 58.52 57.35 57.52 6,135,554 +0.00(+0.00%)
Aug 15, 2008 58.14 58.17 57.32 57.52 0 -1.31(-2.23%)
Aug 14, 2008 59.02 59.65 58.22 58.83 5,216,942 -0.74(-1.24%)
Aug 13, 2008 58.77 59.88 58.49 59.57 8,106,331 -1.40(-2.30%)
Aug 12, 2008 61.16 61.38 60.56 60.97 5,165,968 +0.73(+1.21%)
Aug 11, 2008 60.69 60.70 59.55 60.24 4,327,561 +0.22(+0.37%)
Aug 08, 2008 59.53 60.45 59.31 60.02 5,657,195 -1.32(-2.15%)
Aug 07, 2008 62.36 62.49 61.25 61.34 4,992,264 -0.25(-0.41%)
Aug 06, 2008 60.89 61.62 60.72 61.59 5,863,903 +1.36(+2.26%)
Aug 05, 2008 60.08 60.31 59.58 60.23 6,101,642 +0.03(+0.05%)
Aug 04, 2008 62.24 62.24 60.01 60.20 4,633,902 -1.00(-1.63%)
Aug 01, 2008 61.85 61.93 61.08 61.20 6,379,168 -0.24(-0.39%)
Jul 31, 2008 61.87 62.20 61.25 61.44 7,404,949 -0.65(-1.05%)
Jul 30, 2008 60.56 62.09 60.36 62.09 10,794,576 +1.85(+3.07%)
Jul 29, 2008 60.24 61.89 59.98 60.24 9,309,150 -1.56(-2.52%)
Jul 28, 2008 62.39 62.39 61.57 61.80 4,945,225 +0.23(+0.37%)
Jul 25, 2008 61.88 62.31 61.22 61.57 4,388,384 +0.65(+1.07%)
Jul 24, 2008 61.31 61.93 60.55 60.92 5,227,185 -1.04(-1.68%)
Jul 23, 2008 62.97 63.00 61.67 61.96 5,817,290 -1.00(-1.59%)
Jul 22, 2008 63.97 63.97 62.44 62.96 5,730,740 -0.03(-0.05%)
Jul 21, 2008 62.43 63.10 62.06 62.99 4,406,694 +0.59(+0.95%)
Jul 18, 2008 61.85 62.71 61.60 62.40 4,754,756 +0.89(+1.45%)
Jul 17, 2008 62.20 62.61 60.83 61.51 6,631,975 -0.11(-0.18%)
Jul 16, 2008 62.07 62.15 60.80 61.62 6,594,083 -0.69(-1.11%)
Jul 15, 2008 63.97 64.15 62.28 62.31 4,792,218 -2.01(-3.12%)
Jul 14, 2008 64.64 64.85 63.72 64.32 4,215,739 -0.21(-0.33%)
Jul 11, 2008 65.65 65.70 63.71 64.53 5,388,059 -0.37(-0.57%)
Jul 10, 2008 64.68 64.97 63.63 64.90 5,418,774 +0.45(+0.70%)
Jul 09, 2008 65.02 65.99 64.31 64.45 5,189,493 -1.42(-2.16%)
Jul 08, 2008 66.13 66.18 65.00 65.87 4,727,003 -0.58(-0.87%)
Jul 07, 2008 66.81 67.70 65.81 66.45 7,044,295 +0.11(+0.17%)
Jul 04, 2008 66.47 66.52 65.40 66.34 5,231,035 +0.00(+0.00%)
Jul 03, 2008 66.47 66.52 65.40 66.34 5,231,035 +0.80(+1.22%)
Jul 02, 2008 67.88 68.21 65.50 65.54 7,540,338 -2.63(-3.86%)
Jul 01, 2008 68.91 69.10 67.34 68.17 6,515,711 -1.40(-2.01%)
Jun 30, 2008 69.16 70.09 69.02 69.57 4,994,068 +1.79(+2.64%)
Jun 27, 2008 67.61 68.05 67.20 67.78 5,245,844 -0.17(-0.25%)
Jun 26, 2008 69.03 69.21 67.67 67.95 4,179,549 -0.88(-1.28%)
Jun 25, 2008 68.77 69.39 67.52 68.83 6,807,428 +1.56(+2.32%)
Jun 24, 2008 67.27 68.04 67.11 67.27 4,024,629 -0.80(-1.18%)
Jun 23, 2008 66.89 68.14 66.88 68.07 4,544,198 +0.72(+1.07%)
Jun 20, 2008 67.71 67.79 66.70 67.35 4,016,456 -0.07(-0.10%)
Jun 19, 2008 68.99 69.16 67.22 67.42 4,792,438 -1.15(-1.68%)
Jun 18, 2008 68.43 68.75 67.95 68.57 4,915,331 -1.13(-1.62%)
Jun 17, 2008 69.71 69.89 69.27 69.70 5,028,114 +0.82(+1.19%)
Jun 16, 2008 69.31 69.58 68.76 68.88 3,626,195 +0.48(+0.70%)
Jun 13, 2008 67.97 68.81 67.76 68.40 5,476,989 -0.73(-1.06%)
Jun 12, 2008 69.11 69.62 68.91 69.13 3,944,158 -0.75(-1.07%)
Jun 11, 2008 70.52 70.58 69.60 69.88 5,413,780 +1.38(+2.01%)
Jun 10, 2008 68.40 69.55 67.72 68.50 5,509,017 -2.10(-2.97%)
Jun 09, 2008 70.77 70.90 69.76 70.60 4,405,650 +1.71(+2.48%)
Jun 06, 2008 69.93 69.99 68.52 68.89 6,796,422 -0.52(-0.75%)
Jun 05, 2008 67.84 69.62 67.83 69.41 6,271,938 +1.91(+2.83%)
Jun 04, 2008 68.53 68.68 67.50 67.50 7,234,138 -2.70(-3.85%)
Jun 03, 2008 71.29 71.35 70.03 70.20 5,111,369 -0.82(-1.15%)
Jun 02, 2008 70.64 71.74 70.61 71.02 5,634,123 -1.49(-2.05%)
May 30, 2008 71.99 72.72 71.97 72.51 4,826,962 +0.46(+0.64%)
May 29, 2008 72.74 73.29 71.96 72.05 6,258,622 -0.66(-0.91%)
May 28, 2008 72.18 72.88 71.88 72.71 6,340,993 -0.85(-1.16%)
May 27, 2008 74.08 74.15 73.07 73.56 4,409,566 -1.51(-2.01%)
May 26, 2008 76.57 76.62 74.57 75.07 0 +0.00(+0.00%)
May 23, 2008 76.57 76.62 74.57 75.07 5,001,235 -1.05(-1.38%)
May 22, 2008 77.40 77.69 75.85 76.12 7,522,629 +0.10(+0.13%)
May 21, 2008 76.24 77.22 75.86 76.02 7,983,596 +1.09(+1.45%)
May 20, 2008 75.31 75.34 73.79 74.93 5,065,390 +0.12(+0.16%)
May 19, 2008 75.20 75.50 74.80 74.81 4,421,039 +0.03(+0.04%)
May 16, 2008 74.62 74.84 74.29 74.78 5,335,199 +1.52(+2.07%)
May 15, 2008 73.00 73.47 72.44 73.26 5,109,836 +1.23(+1.71%)
May 14, 2008 72.55 72.70 71.96 72.03 4,134,767 -0.41(-0.57%)
May 13, 2008 72.10 72.67 71.66 72.44 4,278,424 -0.56(-0.77%)
May 12, 2008 72.89 73.08 72.39 73.00 3,623,487 +0.90(+1.25%)
May 09, 2008 72.21 72.45 71.50 72.10 2,716,712 -0.60(-0.83%)
May 08, 2008 72.24 72.84 72.05 72.70 2,875,510 +0.57(+0.79%)
May 07, 2008 72.73 72.82 71.93 72.13 3,371,578 -0.71(-0.97%)
May 06, 2008 71.64 73.05 71.64 72.84 3,326,715 +0.37(+0.51%)
May 05, 2008 72.43 72.79 71.85 72.47 2,086,832 +0.25(+0.35%)
May 02, 2008 72.24 72.77 71.70 72.22 4,509,922 +0.31(+0.43%)
May 01, 2008 72.51 72.73 71.06 71.91 6,024,689 -0.88(-1.21%)
Apr 30, 2008 72.72 73.35 72.48 72.79 6,624,254 +0.61(+0.85%)
Apr 29, 2008 71.95 72.61 71.66 72.18 9,591,196 +3.20(+4.64%)
Apr 28, 2008 69.39 69.64 68.68 68.98 2,844,517 -0.20(-0.29%)
Apr 25, 2008 69.05 69.44 68.54 69.18 3,914,958 +1.37(+2.02%)
Apr 24, 2008 67.85 68.27 67.15 67.81 4,840,611 -1.32(-1.91%)
Apr 23, 2008 68.82 69.44 68.20 69.13 3,550,956 +0.30(+0.44%)
Apr 22, 2008 68.75 69.09 68.50 68.83 3,790,526 +0.41(+0.60%)
Apr 21, 2008 68.57 68.69 68.00 68.42 3,619,374 +0.22(+0.32%)
Apr 18, 2008 67.84 68.30 67.55 68.20 2,839,129 +0.66(+0.98%)
Apr 17, 2008 66.23 67.70 66.12 67.54 4,421,563 +0.25(+0.37%)
Apr 16, 2008 66.00 67.31 65.88 67.29 3,795,342 +1.82(+2.78%)
Apr 15, 2008 65.41 65.73 64.88 65.47 3,637,355 -0.14(-0.21%)
Apr 14, 2008 65.61 65.90 65.22 65.61 3,060,495 +0.96(+1.48%)
Apr 11, 2008 64.61 64.97 64.35 64.65 3,138,013 -0.29(-0.45%)
Apr 10, 2008 65.01 65.37 64.50 64.94 3,117,563 +0.03(+0.05%)
Apr 09, 2008 64.77 65.13 64.50 64.91 3,724,207 +1.06(+1.66%)
Apr 08, 2008 63.55 63.89 63.25 63.85 2,446,525 +0.39(+0.61%)
Apr 07, 2008 63.69 64.13 63.15 63.46 3,071,261 +0.48(+0.76%)
Apr 04, 2008 63.00 63.26 62.71 62.98 2,411,945 +0.48(+0.77%)
Apr 03, 2008 62.60 62.95 62.31 62.50 3,648,092 +0.14(+0.22%)
Apr 02, 2008 61.08 62.65 60.97 62.36 4,490,210 +0.97(+1.58%)
Apr 01, 2008 60.36 61.39 60.25 61.39 3,989,414 +0.74(+1.22%)
Mar 31, 2008 60.80 61.25 60.21 60.65 4,056,063 +0.73(+1.22%)
Mar 28, 2008 60.21 60.79 59.74 59.92 4,389,638 -0.74(-1.22%)
Mar 27, 2008 62.67 62.70 60.39 60.66 5,816,849 -1.30(-2.10%)
Mar 26, 2008 60.99 62.28 60.91 61.96 4,441,465 +0.21(+0.34%)
Mar 25, 2008 61.40 62.03 60.80 61.75 4,593,434 +1.08(+1.78%)
Mar 24, 2008 60.18 61.19 59.60 60.67 3,575,900 +0.78(+1.30%)
Mar 21, 2008 59.19 60.13 58.94 59.89 5,920,523 +0.00(+0.00%)
Mar 20, 2008 59.19 60.13 58.94 59.89 5,920,223 -0.18(-0.30%)
Mar 19, 2008 62.38 62.81 60.07 60.07 7,403,068 -3.24(-5.12%)
Mar 18, 2008 62.55 63.43 62.30 63.31 3,315,093 +1.28(+2.06%)
Mar 17, 2008 62.13 62.74 61.02 62.03 6,703,559 -2.20(-3.43%)
Mar 14, 2008 65.54 65.73 63.73 64.23 5,049,013 -1.28(-1.95%)
Mar 13, 2008 65.51 65.74 64.90 65.51 4,354,365 -0.41(-0.62%)
Mar 12, 2008 66.21 66.54 65.80 65.92 7,265,325 +0.14(+0.21%)
Mar 11, 2008 65.91 66.14 64.60 65.78 7,158,383 +1.27(+1.97%)
Mar 10, 2008 65.27 65.54 64.04 64.51 9,299,519 +0.65(+1.02%)
Mar 07, 2008 63.98 64.52 63.14 63.86 4,527,667 +0.10(+0.16%)
Mar 06, 2008 65.04 65.24 63.62 63.76 3,784,569 -1.99(-3.03%)
Mar 05, 2008 64.62 65.75 64.49 65.75 4,343,606 +1.65(+2.57%)
Mar 04, 2008 63.28 64.35 63.15 64.10 5,293,812 -0.53(-0.82%)
Mar 03, 2008 64.08 65.10 63.96 64.63 4,706,435 -0.24(-0.37%)
Feb 29, 2008 65.75 65.80 64.69 64.87 3,875,581 -1.29(-1.95%)
Feb 28, 2008 65.62 66.48 65.24 66.16 5,152,821 -0.29(-0.44%)
Feb 27, 2008 66.33 67.14 66.16 66.45 3,861,142 -0.93(-1.38%)
Feb 26, 2008 66.07 67.56 65.91 67.38 3,688,934 +0.59(+0.88%)
Feb 25, 2008 66.02 66.88 65.72 66.79 3,475,633 +1.24(+1.89%)
Feb 22, 2008 65.57 65.64 64.36 65.55 3,314,180 +1.13(+1.75%)
Feb 21, 2008 65.03 65.38 64.32 64.42 4,600,470 -1.64(-2.48%)
Feb 20, 2008 65.13 66.32 64.87 66.06 4,578,959 -0.93(-1.39%)
Feb 19, 2008 67.40 67.50 66.75 66.99 3,337,150 +1.31(+1.99%)
Feb 18, 2008 65.84 66.07 64.85 65.68 0 +0.00(+0.00%)
Feb 15, 2008 65.84 66.07 64.85 65.68 3,395,041 -0.75(-1.13%)
Feb 14, 2008 67.00 67.13 66.37 66.43 3,122,934 -0.33(-0.49%)
Feb 13, 2008 65.75 66.84 65.65 66.76 3,963,108 +1.20(+1.83%)
Feb 12, 2008 65.09 66.26 64.89 65.56 5,516,720 +0.76(+1.17%)
Feb 11, 2008 64.30 64.80 63.61 64.80 5,510,237 +0.50(+0.78%)
Feb 08, 2008 63.03 64.49 62.95 64.30 4,481,668 +1.26(+2.00%)
Feb 07, 2008 63.29 63.54 62.38 63.04 5,081,511 -0.67(-1.05%)
Feb 06, 2008 64.12 64.27 63.56 63.71 7,252,801 +0.23(+0.36%)
Feb 05, 2008 64.71 64.78 63.35 63.48 6,279,741 -0.93(-1.44%)
Feb 04, 2008 64.17 65.10 63.94 64.41 3,750,718 +0.16(+0.25%)
Feb 01, 2008 63.34 64.50 63.13 64.25 5,761,245 +0.30(+0.47%)
Jan 31, 2008 61.80 64.05 61.50 63.95 6,040,639 +1.46(+2.34%)
Jan 30, 2008 62.72 63.80 62.26 62.49 4,346,782 -1.16(-1.82%)
Jan 29, 2008 63.36 63.85 62.59 63.65 4,199,578 +0.04(+0.06%)
Jan 28, 2008 62.74 63.84 61.91 63.61 3,649,923 +0.34(+0.54%)
Jan 25, 2008 64.89 65.03 62.84 63.27 4,635,002 -0.28(-0.44%)
Jan 24, 2008 62.84 63.59 61.73 63.55 5,103,670 +2.17(+3.54%)
Jan 23, 2008 58.85 62.20 57.85 61.38 11,877,666 -1.10(-1.76%)
Jan 22, 2008 58.90 62.93 58.40 62.48 11,668,377 -2.54(-3.91%)
Jan 21, 2008 65.71 66.02 64.22 65.02 0 +0.00(+0.00%)
Jan 18, 2008 65.71 66.02 64.22 65.02 4,799,257 +0.57(+0.88%)
Jan 17, 2008 65.90 66.84 64.45 64.45 7,235,106 -1.47(-2.23%)
Jan 16, 2008 67.46 67.73 65.61 65.92 5,996,888 -1.44(-2.14%)
Jan 15, 2008 68.69 68.80 67.36 67.36 4,030,884 -2.87(-4.09%)
Jan 14, 2008 70.57 70.74 69.76 70.23 2,111,492 +0.08(+0.11%)
Jan 11, 2008 70.75 70.83 70.06 70.15 3,174,073 -1.32(-1.85%)
Jan 10, 2008 71.17 71.70 70.72 71.47 4,759,462 -0.32(-0.45%)
Jan 09, 2008 70.95 72.01 70.84 71.79 7,162,540 -2.00(-2.71%)
Jan 08, 2008 75.74 75.87 73.71 73.79 3,036,785 -1.20(-1.60%)
Jan 07, 2008 75.21 75.28 74.35 74.99 5,682,576 +1.32(+1.79%)
Jan 04, 2008 75.60 75.62 73.58 73.67 4,278,890 -1.09(-1.46%)
Jan 03, 2008 75.14 75.24 74.66 74.76 3,599,937 +1.40(+1.91%)
Jan 02, 2008 73.78 73.96 72.95 73.36 2,266,755 +0.19(+0.26%)
Jan 01, 2008 74.74 74.74 72.81 73.17 0 +0.00(+0.00%)
Dec 31, 2007 74.74 74.74 72.81 73.17 1,513,286 -0.78(-1.05%)
Dec 28, 2007 73.69 74.25 73.47 73.95 1,983,637 -0.08(-0.11%)
Dec 27, 2007 73.74 74.47 73.50 74.03 1,609,574 +0.37(+0.50%)
Dec 26, 2007 73.26 73.92 73.19 73.66 1,335,300 +0.22(+0.30%)
Dec 24, 2007 73.09 73.47 72.68 73.44 771,989 +0.06(+0.08%)
Dec 21, 2007 73.66 73.92 73.17 73.38 4,428,847 +0.74(+1.02%)
Dec 20, 2007 72.55 72.75 72.23 72.64 2,259,554 +0.11(+0.15%)
Dec 19, 2007 72.80 73.36 72.10 72.53 3,298,426 -0.88(-1.20%)
Dec 18, 2007 73.89 74.22 72.58 73.41 1,939,404 +0.14(+0.19%)
Dec 17, 2007 73.83 73.88 73.07 73.27 2,707,000 -0.91(-1.23%)
Dec 14, 2007 74.73 75.08 74.02 74.18 2,907,521 -0.94(-1.25%)
Dec 13, 2007 75.00 75.45 74.32 75.12 2,716,686 -0.98(-1.29%)
Dec 12, 2007 76.30 76.50 75.45 76.10 4,758,047 +1.60(+2.15%)
Dec 11, 2007 76.15 76.18 74.26 74.50 6,907,950 -0.89(-1.18%)
Dec 10, 2007 75.28 76.00 75.20 75.39 1,996,925 -0.02(-0.03%)
Dec 07, 2007 75.12 75.52 74.82 75.41 2,992,551 +0.70(+0.94%)
Dec 06, 2007 73.75 74.98 73.73 74.71 2,224,835 +1.03(+1.40%)
Dec 05, 2007 72.76 74.11 72.76 73.68 2,785,550 +1.33(+1.84%)
Dec 04, 2007 73.02 73.13 72.26 72.35 2,274,622 -0.99(-1.35%)
Dec 03, 2007 72.87 73.45 72.82 73.34 2,662,861 +0.60(+0.82%)
Nov 30, 2007 73.33 73.33 72.45 72.74 3,608,108 +0.42(+0.58%)
Nov 29, 2007 72.04 72.98 71.86 72.32 2,987,849 -0.17(-0.23%)
Nov 28, 2007 71.44 72.55 71.30 72.49 3,067,943 +1.71(+2.42%)
Nov 27, 2007 70.44 70.82 69.81 70.78 2,998,880 +0.28(+0.40%)
Nov 26, 2007 71.79 72.42 70.43 70.50 3,071,424 -0.81(-1.14%)
Nov 23, 2007 70.77 71.57 70.50 71.31 1,250,015 +0.20(+0.28%)
Nov 21, 2007 72.10 72.32 71.00 71.11 3,097,750 -0.70(-0.97%)
Nov 20, 2007 70.55 72.20 70.50 71.81 4,287,191 +1.50(+2.13%)
Nov 19, 2007 71.76 71.88 69.95 70.31 4,812,011 -2.14(-2.95%)
Nov 16, 2007 72.75 72.85 71.79 72.45 3,713,150 +1.11(+1.56%)
Nov 15, 2007 72.24 72.67 70.92 71.34 4,346,811 -2.24(-3.04%)
Nov 14, 2007 74.45 74.61 73.28 73.58 2,549,889 -0.07(-0.10%)
Nov 13, 2007 72.20 73.69 72.07 73.65 4,194,590 +1.54(+2.14%)
Nov 12, 2007 72.59 72.98 72.11 72.11 4,633,076 -3.02(-4.02%)
Nov 09, 2007 75.64 75.85 74.61 75.13 3,383,065 -1.77(-2.30%)
Nov 08, 2007 77.33 77.68 76.06 76.90 4,761,715 -0.75(-0.97%)
Nov 07, 2007 79.25 79.75 77.61 77.65 5,263,561 -2.05(-2.57%)
Nov 06, 2007 79.75 79.77 78.92 79.70 4,386,128 +0.91(+1.15%)
Nov 05, 2007 78.52 79.21 78.06 78.79 5,978,400 +0.40(+0.51%)
Nov 02, 2007 78.11 78.80 77.76 78.39 6,886,200 +1.99(+2.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.