Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 35.25 | 36.70 | 35.23 | 36.70 | 1,488,260 | +1.06(+2.97%) |
Nov 26, 2008 | 34.83 | 35.73 | 33.96 | 35.65 | 4,698,951 | +0.40(+1.15%) |
Nov 25, 2008 | 36.19 | 37.04 | 34.52 | 35.24 | 6,429,698 | -0.43(-1.19%) |
Nov 24, 2008 | 37.44 | 37.64 | 35.52 | 35.67 | 6,644,878 | -1.24(-3.35%) |
Nov 21, 2008 | 35.42 | 37.15 | 34.35 | 36.90 | 6,686,779 | +2.24(+6.46%) |
Nov 20, 2008 | 34.57 | 36.87 | 34.13 | 34.67 | 8,043,486 | -0.32(-0.91%) |
Nov 19, 2008 | 37.82 | 38.79 | 34.90 | 34.99 | 6,482,247 | -2.83(-7.49%) |
Nov 18, 2008 | 38.13 | 38.36 | 36.61 | 37.82 | 6,254,394 | -0.19(-0.50%) |
Nov 17, 2008 | 39.45 | 39.64 | 37.68 | 38.01 | 5,047,405 | -1.42(-3.60%) |
Nov 14, 2008 | 39.28 | 41.73 | 39.11 | 39.43 | 0 | -0.49(-1.23%) |
Nov 13, 2008 | 41.04 | 42.06 | 37.17 | 39.92 | 11,085,007 | -0.96(-2.35%) |
Nov 12, 2008 | 41.44 | 41.81 | 40.51 | 40.88 | 5,732,551 | -1.24(-2.93%) |
Nov 11, 2008 | 42.83 | 43.10 | 41.46 | 42.12 | 3,519,571 | -1.16(-2.69%) |
Nov 10, 2008 | 44.34 | 45.04 | 42.76 | 43.28 | 2,945,258 | -0.36(-0.81%) |
Nov 07, 2008 | 43.14 | 44.25 | 42.72 | 43.64 | 4,232,643 | +0.71(+1.65%) |
Nov 06, 2008 | 44.29 | 44.48 | 42.63 | 42.93 | 6,995,821 | -1.19(-2.70%) |
Nov 05, 2008 | 44.60 | 45.23 | 43.86 | 44.12 | 4,874,483 | -1.18(-2.60%) |
Nov 04, 2008 | 44.34 | 45.36 | 43.92 | 45.30 | 3,625,265 | +1.95(+4.51%) |
Nov 03, 2008 | 42.68 | 43.52 | 42.22 | 43.35 | 3,333,091 | +0.50(+1.16%) |
Oct 31, 2008 | 43.13 | 43.77 | 42.17 | 42.85 | 3,951,804 | -0.28(-0.64%) |
Oct 30, 2008 | 42.59 | 43.55 | 41.44 | 43.13 | 4,083,716 | +1.75(+4.24%) |
Oct 29, 2008 | 41.38 | 43.18 | 40.79 | 41.37 | 5,432,686 | -0.11(-0.27%) |
Oct 28, 2008 | 37.84 | 41.56 | 37.02 | 41.49 | 3,940,477 | +4.35(+11.73%) |
Oct 27, 2008 | 38.27 | 39.28 | 37.05 | 37.13 | 4,847,234 | -1.73(-4.44%) |
Oct 24, 2008 | 37.94 | 40.15 | 36.87 | 38.86 | 4,708,472 | -1.61(-3.97%) |
Oct 23, 2008 | 40.05 | 41.44 | 37.88 | 40.46 | 4,938,190 | +0.33(+0.83%) |
Oct 22, 2008 | 39.93 | 41.10 | 38.68 | 40.13 | 7,603,923 | +0.72(+1.82%) |
Oct 21, 2008 | 42.44 | 42.70 | 39.16 | 39.41 | 6,043,832 | -3.42(-7.99%) |
Oct 20, 2008 | 41.01 | 42.84 | 40.58 | 42.84 | 3,427,528 | +2.26(+5.57%) |
Oct 17, 2008 | 41.63 | 43.47 | 39.45 | 40.58 | 5,745,999 | -1.93(-4.55%) |
Oct 16, 2008 | 40.04 | 42.79 | 38.64 | 42.51 | 6,051,717 | +2.47(+6.17%) |
Oct 15, 2008 | 43.45 | 43.60 | 39.78 | 40.04 | 4,474,629 | -3.64(-8.34%) |
Oct 14, 2008 | 45.05 | 46.01 | 42.95 | 43.68 | 6,134,908 | +0.28(+0.64%) |
Oct 13, 2008 | 42.08 | 43.62 | 40.56 | 43.40 | 5,011,854 | +2.64(+6.46%) |
Oct 10, 2008 | 41.51 | 43.01 | 39.17 | 40.77 | 10,384,589 | -2.51(-5.79%) |
Oct 09, 2008 | 46.91 | 47.16 | 43.28 | 43.28 | 5,823,252 | -3.30(-7.08%) |
Oct 08, 2008 | 45.28 | 48.10 | 45.21 | 46.57 | 7,591,337 | +0.36(+0.78%) |
Oct 07, 2008 | 47.57 | 48.26 | 46.21 | 46.21 | 6,112,318 | -0.62(-1.32%) |
Oct 06, 2008 | 47.57 | 47.86 | 45.39 | 46.83 | 6,763,397 | -1.62(-3.34%) |
Oct 03, 2008 | 50.39 | 50.98 | 48.23 | 48.45 | 0 | -1.46(-2.93%) |
Oct 02, 2008 | 50.89 | 51.41 | 49.43 | 49.91 | 7,774,213 | -1.24(-2.42%) |
Oct 01, 2008 | 51.91 | 52.30 | 50.90 | 51.15 | 6,232,328 | -1.15(-2.20%) |
Sep 30, 2008 | 51.15 | 52.47 | 50.61 | 52.30 | 5,348,876 | +1.58(+3.11%) |
Sep 29, 2008 | 52.57 | 53.17 | 49.73 | 50.72 | 7,736,474 | -2.50(-4.70%) |
Sep 26, 2008 | 53.22 | 53.81 | 51.94 | 53.22 | 0 | -1.29(-2.37%) |
Sep 25, 2008 | 55.41 | 56.35 | 54.39 | 54.51 | 6,568,209 | -0.70(-1.27%) |
Sep 24, 2008 | 56.32 | 56.69 | 54.52 | 55.22 | 6,572,594 | -1.55(-2.73%) |
Sep 23, 2008 | 57.78 | 57.99 | 56.59 | 56.77 | 2,772,496 | -0.96(-1.66%) |
Sep 22, 2008 | 58.87 | 58.87 | 57.34 | 57.72 | 3,604,973 | -0.80(-1.37%) |
Sep 19, 2008 | 59.76 | 61.36 | 57.82 | 58.53 | 0 | -0.28(-0.47%) |
Sep 18, 2008 | 58.92 | 58.96 | 56.37 | 58.80 | 6,896,435 | +0.36(+0.61%) |
Sep 17, 2008 | 60.03 | 60.06 | 58.25 | 58.45 | 4,663,297 | -2.00(-3.30%) |
Sep 16, 2008 | 58.74 | 60.87 | 58.59 | 60.45 | 5,312,803 | +0.84(+1.41%) |
Sep 15, 2008 | 59.15 | 60.39 | 58.97 | 59.61 | 5,256,703 | -0.72(-1.20%) |
Sep 12, 2008 | 59.67 | 60.77 | 59.36 | 60.33 | 3,217,927 | +0.11(+0.19%) |
Sep 11, 2008 | 58.75 | 60.27 | 58.66 | 60.22 | 5,951,531 | +1.24(+2.11%) |
Sep 10, 2008 | 60.38 | 60.78 | 58.85 | 58.97 | 6,255,662 | -1.09(-1.81%) |
Sep 09, 2008 | 61.23 | 61.79 | 60.03 | 60.06 | 5,128,411 | -1.18(-1.93%) |
Sep 08, 2008 | 62.14 | 62.55 | 60.57 | 61.24 | 5,433,904 | +0.40(+0.67%) |
Sep 05, 2008 | 60.88 | 61.48 | 60.29 | 60.84 | 0 | +0.25(+0.41%) |
Sep 04, 2008 | 64.13 | 64.32 | 59.66 | 60.59 | 10,366,003 | -4.18(-6.45%) |
Sep 03, 2008 | 65.54 | 66.11 | 64.25 | 64.76 | 3,437,195 | -0.99(-1.50%) |
Sep 02, 2008 | 66.09 | 66.74 | 65.57 | 65.75 | 2,917,378 | +0.18(+0.28%) |
Aug 29, 2008 | 66.67 | 66.82 | 65.52 | 65.57 | 0 | -1.21(-1.82%) |
Aug 28, 2008 | 65.74 | 67.07 | 65.54 | 66.78 | 2,966,383 | +1.21(+1.84%) |
Aug 27, 2008 | 65.49 | 65.88 | 64.52 | 65.57 | 1,947,569 | +0.07(+0.11%) |
Aug 26, 2008 | 64.59 | 65.58 | 64.07 | 65.50 | 2,213,703 | +0.77(+1.20%) |
Aug 25, 2008 | 65.13 | 65.56 | 64.17 | 64.73 | 3,155,532 | -0.63(-0.96%) |
Aug 22, 2008 | 65.41 | 65.50 | 64.44 | 65.35 | 0 | +0.16(+0.25%) |
Aug 21, 2008 | 64.37 | 65.32 | 64.00 | 65.19 | 3,719,156 | +0.36(+0.56%) |
Aug 20, 2008 | 65.61 | 65.84 | 64.27 | 64.83 | 3,158,894 | -0.52(-0.79%) |
Aug 19, 2008 | 65.18 | 66.21 | 64.62 | 65.35 | 4,164,985 | -0.18(-0.27%) |
Aug 18, 2008 | 66.65 | 66.65 | 65.09 | 65.52 | 2,607,611 | -0.83(-1.25%) |
Aug 15, 2008 | 64.65 | 66.91 | 64.65 | 66.36 | 0 | +0.67(+1.03%) |
Aug 14, 2008 | 64.78 | 66.23 | 63.66 | 65.68 | 5,519,174 | -0.71(-1.07%) |
Aug 13, 2008 | 66.20 | 66.80 | 65.27 | 66.39 | 3,718,576 | -0.56(-0.84%) |
Aug 12, 2008 | 66.83 | 67.06 | 66.18 | 66.95 | 3,752,654 | +0.23(+0.35%) |
Aug 11, 2008 | 65.68 | 66.99 | 65.46 | 66.72 | 3,152,193 | +0.79(+1.20%) |
Aug 08, 2008 | 63.93 | 66.23 | 63.91 | 65.93 | 3,504,343 | +1.80(+2.81%) |
Aug 07, 2008 | 64.29 | 64.54 | 63.71 | 64.12 | 2,410,103 | -0.50(-0.78%) |
Aug 06, 2008 | 64.39 | 64.89 | 63.93 | 64.63 | 2,199,837 | +0.13(+0.21%) |
Aug 05, 2008 | 63.89 | 64.52 | 63.26 | 64.49 | 2,766,356 | +1.22(+1.93%) |
Aug 04, 2008 | 63.44 | 63.98 | 62.88 | 63.27 | 1,885,947 | -0.36(-0.57%) |
Aug 01, 2008 | 63.22 | 64.00 | 62.49 | 63.63 | 2,961,565 | +0.31(+0.49%) |
Jul 31, 2008 | 63.57 | 65.16 | 63.17 | 63.32 | 3,441,746 | -0.61(-0.96%) |
Jul 30, 2008 | 64.09 | 64.15 | 63.02 | 63.93 | 3,462,140 | +0.04(+0.07%) |
Jul 29, 2008 | 63.89 | 64.30 | 62.23 | 63.89 | 3,684,861 | +1.44(+2.31%) |
Jul 28, 2008 | 62.92 | 63.71 | 62.38 | 62.45 | 3,205,962 | -0.91(-1.44%) |
Jul 25, 2008 | 62.41 | 63.47 | 62.09 | 63.36 | 3,028,574 | +1.51(+2.45%) |
Jul 24, 2008 | 63.15 | 64.05 | 61.38 | 61.84 | 4,843,837 | -1.57(-2.48%) |
Jul 23, 2008 | 60.43 | 63.51 | 59.44 | 63.41 | 8,375,347 | +4.13(+6.97%) |
Jul 22, 2008 | 58.24 | 59.39 | 58.04 | 59.28 | 2,808,614 | +1.02(+1.74%) |
Jul 21, 2008 | 58.42 | 58.42 | 57.24 | 58.26 | 2,154,392 | -0.04(-0.06%) |
Jul 18, 2008 | 57.74 | 58.42 | 57.54 | 58.30 | 2,807,054 | +0.61(+1.06%) |
Jul 17, 2008 | 58.56 | 58.56 | 57.14 | 57.69 | 3,988,340 | -0.68(-1.17%) |
Jul 16, 2008 | 57.75 | 58.61 | 57.01 | 58.37 | 2,321,015 | +0.45(+0.77%) |
Jul 15, 2008 | 57.85 | 58.21 | 57.18 | 57.92 | 3,925,749 | -0.11(-0.18%) |
Jul 14, 2008 | 57.89 | 58.54 | 57.54 | 58.03 | 2,542,502 | +0.45(+0.79%) |
Jul 11, 2008 | 57.44 | 58.15 | 57.11 | 57.58 | 2,799,042 | -0.45(-0.78%) |
Jul 10, 2008 | 57.99 | 58.88 | 57.21 | 58.03 | 4,597,118 | -0.13(-0.22%) |
Jul 09, 2008 | 59.44 | 59.77 | 58.15 | 58.16 | 3,263,914 | -1.26(-2.12%) |
Jul 08, 2008 | 57.77 | 59.42 | 57.63 | 59.42 | 3,602,456 | +1.31(+2.26%) |
Jul 07, 2008 | 59.25 | 59.63 | 57.91 | 58.10 | 3,882,683 | -1.02(-1.72%) |
Jul 04, 2008 | 58.94 | 59.46 | 58.32 | 59.12 | 1,757,645 | +0.00(+0.00%) |
Jul 03, 2008 | 58.94 | 59.46 | 58.32 | 59.12 | 1,757,645 | +0.97(+1.66%) |
Jul 02, 2008 | 59.72 | 59.95 | 58.12 | 58.15 | 2,217,858 | -1.24(-2.09%) |
Jul 01, 2008 | 59.02 | 59.72 | 58.61 | 59.39 | 3,270,280 | -0.42(-0.70%) |
Jun 30, 2008 | 59.17 | 60.41 | 58.68 | 59.81 | 4,287,577 | +0.65(+1.10%) |
Jun 27, 2008 | 59.01 | 59.51 | 58.61 | 59.16 | 3,979,575 | +0.24(+0.41%) |
Jun 26, 2008 | 60.86 | 61.09 | 58.90 | 58.92 | 4,654,908 | -2.21(-3.61%) |
Jun 25, 2008 | 62.06 | 62.65 | 60.97 | 61.13 | 3,471,107 | -0.54(-0.88%) |
Jun 24, 2008 | 62.05 | 62.33 | 61.12 | 61.67 | 2,447,321 | -0.31(-0.50%) |
Jun 23, 2008 | 61.11 | 62.21 | 60.88 | 61.98 | 2,749,907 | +1.24(+2.05%) |
Jun 20, 2008 | 62.12 | 62.21 | 60.35 | 60.74 | 3,947,533 | -1.48(-2.39%) |
Jun 19, 2008 | 60.65 | 62.23 | 60.42 | 62.22 | 2,766,946 | +1.50(+2.47%) |
Jun 18, 2008 | 60.77 | 61.98 | 60.18 | 60.72 | 2,340,842 | +0.09(+0.15%) |
Jun 17, 2008 | 61.35 | 61.35 | 60.58 | 60.63 | 2,210,611 | -0.53(-0.87%) |
Jun 16, 2008 | 61.09 | 61.72 | 60.89 | 61.16 | 2,526,894 | -0.25(-0.40%) |
Jun 13, 2008 | 61.16 | 62.06 | 61.01 | 61.41 | 1,865,089 | +0.53(+0.86%) |
Jun 12, 2008 | 61.07 | 61.70 | 60.69 | 60.89 | 2,558,480 | +0.27(+0.45%) |
Jun 11, 2008 | 60.74 | 61.31 | 60.31 | 60.62 | 3,098,695 | -0.47(-0.77%) |
Jun 10, 2008 | 61.13 | 61.55 | 60.67 | 61.08 | 2,984,381 | -0.10(-0.16%) |
Jun 09, 2008 | 61.55 | 61.79 | 60.56 | 61.18 | 4,137,837 | -0.37(-0.60%) |
Jun 06, 2008 | 63.27 | 63.46 | 61.45 | 61.55 | 3,275,101 | -2.12(-3.34%) |
Jun 05, 2008 | 63.02 | 63.73 | 62.53 | 63.68 | 3,151,268 | +0.66(+1.05%) |
Jun 04, 2008 | 63.76 | 64.00 | 62.74 | 63.02 | 2,535,641 | -0.80(-1.25%) |
Jun 03, 2008 | 64.98 | 65.40 | 63.37 | 63.81 | 2,727,010 | -1.07(-1.64%) |
Jun 02, 2008 | 65.18 | 65.68 | 64.46 | 64.88 | 2,498,037 | -0.58(-0.89%) |
May 30, 2008 | 65.35 | 65.99 | 64.90 | 65.46 | 2,369,323 | +0.21(+0.33%) |
May 29, 2008 | 65.18 | 65.75 | 64.38 | 65.25 | 2,658,558 | -0.18(-0.27%) |
May 28, 2008 | 64.36 | 65.49 | 64.36 | 65.42 | 2,083,911 | +1.10(+1.71%) |
May 27, 2008 | 64.34 | 64.57 | 63.83 | 64.32 | 1,512,576 | +0.13(+0.20%) |
May 26, 2008 | 64.64 | 64.86 | 64.11 | 64.20 | 0 | +0.00(+0.00%) |
May 23, 2008 | 64.64 | 64.86 | 64.11 | 64.20 | 1,576,296 | -0.80(-1.22%) |
May 22, 2008 | 65.35 | 65.50 | 64.72 | 64.99 | 1,605,247 | -0.11(-0.16%) |
May 21, 2008 | 66.59 | 67.05 | 64.91 | 65.10 | 2,627,810 | -1.48(-2.22%) |
May 20, 2008 | 66.70 | 67.20 | 66.31 | 66.58 | 2,165,444 | -0.63(-0.93%) |
May 19, 2008 | 65.91 | 67.58 | 65.89 | 67.20 | 2,920,393 | +1.19(+1.80%) |
May 16, 2008 | 66.23 | 66.29 | 64.88 | 66.01 | 3,195,820 | -0.21(-0.32%) |
May 15, 2008 | 66.07 | 66.62 | 65.57 | 66.23 | 2,365,253 | -0.01(-0.01%) |
May 14, 2008 | 66.24 | 66.96 | 66.00 | 66.23 | 3,164,755 | +0.23(+0.36%) |
May 13, 2008 | 65.82 | 66.24 | 65.50 | 66.00 | 2,661,575 | +0.22(+0.33%) |
May 12, 2008 | 64.80 | 65.86 | 64.46 | 65.78 | 3,384,618 | +1.19(+1.85%) |
May 09, 2008 | 63.72 | 64.88 | 63.72 | 64.59 | 3,017,509 | -0.38(-0.59%) |
May 08, 2008 | 63.82 | 65.13 | 63.79 | 64.97 | 2,599,186 | +1.26(+1.98%) |
May 07, 2008 | 63.95 | 64.40 | 63.71 | 63.71 | 2,951,882 | -0.34(-0.53%) |
May 06, 2008 | 63.77 | 64.22 | 63.61 | 64.05 | 3,046,224 | -0.11(-0.17%) |
May 05, 2008 | 63.21 | 64.64 | 63.81 | 64.15 | 1,807,565 | -0.27(-0.42%) |
May 02, 2008 | 64.75 | 64.87 | 64.10 | 64.42 | 2,139,660 | +0.13(+0.20%) |
May 01, 2008 | 64.27 | 64.57 | 63.88 | 64.30 | 2,637,131 | +0.06(+0.10%) |
Apr 30, 2008 | 64.18 | 65.18 | 63.83 | 64.23 | 2,053,473 | +0.05(+0.08%) |
Apr 29, 2008 | 63.93 | 64.52 | 63.58 | 64.18 | 1,690,509 | +0.09(+0.13%) |
Apr 28, 2008 | 64.25 | 64.93 | 64.00 | 64.10 | 1,872,005 | -0.49(-0.76%) |
Apr 25, 2008 | 63.44 | 64.77 | 62.85 | 64.59 | 2,444,348 | +1.58(+2.50%) |
Apr 24, 2008 | 62.58 | 63.24 | 61.97 | 63.01 | 3,059,962 | +0.68(+1.09%) |
Apr 23, 2008 | 64.49 | 64.49 | 61.20 | 62.33 | 4,153,805 | -0.19(-0.31%) |
Apr 22, 2008 | 62.50 | 62.72 | 62.06 | 62.52 | 2,496,998 | +0.00(+0.00%) |
Apr 21, 2008 | 63.16 | 63.27 | 62.15 | 62.52 | 2,819,479 | -0.69(-1.09%) |
Apr 18, 2008 | 61.93 | 63.71 | 61.92 | 63.21 | 3,399,864 | +1.97(+3.21%) |
Apr 17, 2008 | 60.91 | 61.45 | 60.69 | 61.24 | 2,706,238 | +0.13(+0.21%) |
Apr 16, 2008 | 59.49 | 61.15 | 59.22 | 61.11 | 3,426,227 | +2.22(+3.78%) |
Apr 15, 2008 | 59.86 | 59.96 | 58.58 | 58.89 | 2,911,882 | -0.71(-1.19%) |
Apr 14, 2008 | 59.63 | 59.91 | 59.39 | 59.60 | 1,853,768 | +0.18(+0.30%) |
Apr 11, 2008 | 59.61 | 60.09 | 59.35 | 59.42 | 1,636,748 | -0.79(-1.31%) |
Apr 10, 2008 | 60.25 | 60.59 | 59.91 | 60.21 | 1,992,373 | -0.15(-0.25%) |
Apr 09, 2008 | 60.39 | 60.70 | 59.92 | 60.36 | 2,609,720 | +0.12(+0.20%) |
Apr 08, 2008 | 60.35 | 60.50 | 59.83 | 60.24 | 2,030,737 | -0.50(-0.83%) |
Apr 07, 2008 | 61.00 | 61.37 | 60.52 | 60.74 | 2,130,850 | +0.06(+0.11%) |
Apr 04, 2008 | 60.38 | 61.09 | 59.84 | 60.68 | 1,934,094 | +0.55(+0.91%) |
Apr 03, 2008 | 60.38 | 60.80 | 60.00 | 60.13 | 2,984,568 | -0.56(-0.92%) |
Apr 02, 2008 | 61.20 | 61.45 | 60.05 | 60.69 | 2,866,988 | -0.33(-0.54%) |
Apr 01, 2008 | 59.57 | 61.37 | 59.55 | 61.02 | 2,689,736 | +1.80(+3.03%) |
Mar 31, 2008 | 59.22 | 59.51 | 58.73 | 59.22 | 2,969,556 | +0.01(+0.01%) |
Mar 28, 2008 | 59.35 | 59.97 | 59.08 | 59.22 | 1,859,993 | +0.17(+0.29%) |
Mar 27, 2008 | 59.71 | 59.73 | 59.04 | 59.05 | 1,925,167 | -0.65(-1.09%) |
Mar 26, 2008 | 60.18 | 60.38 | 59.55 | 59.70 | 2,244,069 | -0.69(-1.14%) |
Mar 25, 2008 | 60.59 | 61.09 | 60.15 | 60.39 | 2,757,992 | -0.25(-0.41%) |
Mar 24, 2008 | 61.37 | 61.44 | 60.15 | 60.64 | 2,399,445 | -0.21(-0.35%) |
Mar 21, 2008 | 60.89 | 61.02 | 60.09 | 60.85 | 2,669,230 | +0.00(+0.00%) |
Mar 20, 2008 | 60.89 | 61.02 | 60.09 | 60.85 | 2,669,230 | +0.44(+0.73%) |
Mar 19, 2008 | 61.32 | 62.16 | 60.41 | 60.41 | 2,965,405 | -0.22(-0.36%) |
Mar 18, 2008 | 61.05 | 61.08 | 59.83 | 60.63 | 3,614,679 | +0.76(+1.27%) |
Mar 17, 2008 | 58.90 | 60.39 | 58.90 | 59.87 | 3,085,501 | -0.08(-0.13%) |
Mar 14, 2008 | 61.49 | 61.73 | 59.30 | 59.95 | 3,435,445 | -1.21(-1.99%) |
Mar 13, 2008 | 59.57 | 61.21 | 59.19 | 61.16 | 4,533,970 | +1.05(+1.75%) |
Mar 12, 2008 | 59.44 | 60.38 | 59.42 | 60.11 | 2,653,752 | +0.92(+1.55%) |
Mar 11, 2008 | 59.29 | 59.54 | 58.25 | 59.19 | 2,737,959 | +1.10(+1.90%) |
Mar 10, 2008 | 59.00 | 59.07 | 58.08 | 58.09 | 2,688,908 | -0.73(-1.24%) |
Mar 07, 2008 | 58.78 | 59.82 | 58.63 | 58.83 | 2,985,828 | -0.29(-0.49%) |
Mar 06, 2008 | 59.16 | 59.87 | 58.75 | 59.12 | 3,264,030 | -0.21(-0.36%) |
Mar 05, 2008 | 58.86 | 59.40 | 58.21 | 59.33 | 3,354,211 | +0.65(+1.10%) |
Mar 04, 2008 | 57.65 | 58.96 | 57.58 | 58.68 | 3,644,938 | +0.61(+1.05%) |
Mar 03, 2008 | 57.72 | 58.59 | 57.58 | 58.07 | 3,508,375 | -0.07(-0.12%) |
Feb 29, 2008 | 58.43 | 58.76 | 58.00 | 58.14 | 2,686,420 | -0.82(-1.39%) |
Feb 28, 2008 | 58.92 | 59.28 | 58.74 | 58.96 | 1,670,570 | -0.26(-0.44%) |
Feb 27, 2008 | 58.82 | 60.20 | 58.82 | 59.22 | 2,292,353 | -0.06(-0.11%) |
Feb 26, 2008 | 59.26 | 59.52 | 58.90 | 59.29 | 2,762,403 | -0.33(-0.56%) |
Feb 25, 2008 | 59.54 | 60.03 | 58.90 | 59.62 | 3,611,663 | +0.20(+0.33%) |
Feb 22, 2008 | 58.95 | 59.50 | 58.67 | 59.42 | 2,657,913 | +0.60(+1.03%) |
Feb 21, 2008 | 59.49 | 60.00 | 58.71 | 58.82 | 2,702,241 | -0.97(-1.62%) |
Feb 20, 2008 | 59.22 | 59.98 | 58.75 | 59.78 | 2,098,476 | +0.16(+0.27%) |
Feb 19, 2008 | 59.83 | 60.13 | 59.29 | 59.62 | 2,000,025 | +0.36(+0.60%) |
Feb 18, 2008 | 59.16 | 59.54 | 58.55 | 59.27 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 59.16 | 59.54 | 58.55 | 59.27 | 2,468,435 | +0.07(+0.12%) |
Feb 14, 2008 | 59.67 | 60.18 | 58.88 | 59.19 | 2,755,774 | -0.58(-0.97%) |
Feb 13, 2008 | 60.18 | 60.18 | 59.05 | 59.78 | 3,260,830 | +0.08(+0.13%) |
Feb 12, 2008 | 59.42 | 60.14 | 58.91 | 59.70 | 3,960,886 | +0.53(+0.89%) |
Feb 11, 2008 | 59.32 | 59.52 | 58.78 | 59.17 | 2,242,481 | -0.05(-0.08%) |
Feb 08, 2008 | 58.88 | 59.58 | 58.41 | 59.22 | 2,199,934 | -0.06(-0.10%) |
Feb 07, 2008 | 58.51 | 59.32 | 58.36 | 59.28 | 3,181,834 | +0.33(+0.55%) |
Feb 06, 2008 | 59.20 | 59.67 | 58.85 | 58.95 | 2,590,518 | +0.04(+0.07%) |
Feb 05, 2008 | 59.37 | 59.66 | 58.80 | 58.91 | 2,745,854 | -1.39(-2.30%) |
Feb 04, 2008 | 60.64 | 60.64 | 60.00 | 60.30 | 1,628,478 | -0.33(-0.54%) |
Feb 01, 2008 | 60.31 | 60.81 | 59.73 | 60.62 | 2,126,417 | +0.58(+0.96%) |
Jan 31, 2008 | 59.18 | 60.44 | 58.60 | 60.05 | 3,311,107 | +0.58(+0.98%) |
Jan 30, 2008 | 58.91 | 60.75 | 58.91 | 59.46 | 2,244,375 | +0.28(+0.47%) |
Jan 29, 2008 | 59.07 | 59.53 | 58.85 | 59.19 | 2,335,546 | +0.32(+0.54%) |
Jan 28, 2008 | 57.60 | 58.95 | 57.60 | 58.87 | 3,342,457 | +1.24(+2.14%) |
Jan 25, 2008 | 59.69 | 59.69 | 57.45 | 57.63 | 4,469,995 | -1.38(-2.34%) |
Jan 24, 2008 | 57.06 | 59.57 | 56.69 | 59.01 | 5,305,403 | +2.86(+5.09%) |
Jan 23, 2008 | 53.28 | 56.15 | 53.28 | 56.15 | 4,722,577 | +0.14(+0.25%) |
Jan 22, 2008 | 55.93 | 56.95 | 52.57 | 56.01 | 4,740,133 | -1.39(-2.41%) |
Jan 21, 2008 | 57.89 | 59.61 | 57.09 | 57.40 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 57.89 | 59.61 | 57.09 | 57.40 | 3,710,582 | +0.01(+0.01%) |
Jan 17, 2008 | 59.79 | 60.81 | 57.11 | 57.39 | 4,310,845 | -2.26(-3.79%) |
Jan 16, 2008 | 60.21 | 60.71 | 59.40 | 59.65 | 3,196,577 | -0.96(-1.58%) |
Jan 15, 2008 | 60.74 | 61.93 | 60.31 | 60.61 | 2,916,228 | -0.77(-1.25%) |
Jan 14, 2008 | 62.24 | 62.29 | 61.20 | 61.38 | 3,222,314 | -0.11(-0.18%) |
Jan 11, 2008 | 62.65 | 62.66 | 61.13 | 61.49 | 2,721,135 | -1.61(-2.56%) |
Jan 10, 2008 | 62.86 | 63.85 | 62.69 | 63.10 | 3,117,517 | -0.07(-0.11%) |
Jan 09, 2008 | 60.60 | 63.25 | 60.27 | 63.17 | 3,754,468 | +2.34(+3.85%) |
Jan 08, 2008 | 61.21 | 61.98 | 60.54 | 60.83 | 3,529,271 | -0.20(-0.33%) |
Jan 07, 2008 | 61.57 | 61.59 | 60.42 | 61.03 | 3,071,366 | -0.06(-0.10%) |
Jan 04, 2008 | 62.58 | 62.68 | 60.99 | 61.09 | 2,436,305 | -1.78(-2.82%) |
Jan 03, 2008 | 62.43 | 63.26 | 62.25 | 62.87 | 1,919,141 | +0.75(+1.21%) |
Jan 02, 2008 | 63.05 | 63.53 | 61.75 | 62.11 | 1,451,075 | -1.10(-1.74%) |
Jan 01, 2008 | 62.63 | 63.60 | 62.63 | 63.22 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 62.63 | 63.60 | 62.63 | 63.22 | 1,162,051 | -0.04(-0.07%) |
Dec 28, 2007 | 63.98 | 64.00 | 63.17 | 63.26 | 1,178,115 | -0.12(-0.19%) |
Dec 27, 2007 | 63.97 | 64.39 | 63.12 | 63.38 | 1,362,056 | -0.86(-1.34%) |
Dec 26, 2007 | 64.48 | 64.51 | 63.71 | 64.24 | 936,231 | -0.20(-0.31%) |
Dec 24, 2007 | 63.19 | 64.77 | 63.19 | 64.44 | 679,703 | +1.04(+1.65%) |
Dec 21, 2007 | 63.40 | 63.62 | 62.92 | 63.39 | 3,081,632 | +0.59(+0.94%) |
Dec 20, 2007 | 63.10 | 63.24 | 62.42 | 62.80 | 1,758,120 | +0.21(+0.33%) |
Dec 19, 2007 | 63.27 | 63.27 | 62.02 | 62.60 | 2,105,293 | -0.11(-0.18%) |
Dec 18, 2007 | 63.86 | 63.86 | 61.94 | 62.71 | 3,752,578 | -0.94(-1.47%) |
Dec 17, 2007 | 64.81 | 65.13 | 63.52 | 63.65 | 1,845,015 | -1.31(-2.01%) |
Dec 14, 2007 | 65.31 | 65.94 | 64.96 | 64.96 | 1,752,193 | -0.94(-1.42%) |
Dec 13, 2007 | 64.68 | 66.10 | 64.68 | 65.89 | 2,018,079 | +0.77(+1.18%) |
Dec 12, 2007 | 66.20 | 66.33 | 64.61 | 65.13 | 2,733,754 | +0.28(+0.43%) |
Dec 11, 2007 | 66.75 | 66.75 | 64.69 | 64.85 | 2,513,149 | -1.93(-2.88%) |
Dec 10, 2007 | 66.58 | 67.13 | 66.49 | 66.77 | 2,017,391 | +0.23(+0.34%) |
Dec 07, 2007 | 66.11 | 67.17 | 65.90 | 66.55 | 2,354,545 | +0.43(+0.66%) |
Dec 06, 2007 | 65.64 | 66.67 | 65.40 | 66.11 | 3,670,843 | +0.45(+0.69%) |
Dec 05, 2007 | 64.42 | 65.81 | 64.10 | 65.66 | 3,345,700 | +1.83(+2.86%) |
Dec 04, 2007 | 63.22 | 64.37 | 63.16 | 63.83 | 2,414,949 | +0.60(+0.95%) |