Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 29.69 | 29.88 | 29.25 | 29.36 | 0 | -0.45(-1.51%) |
Feb 26, 2009 | 30.45 | 30.50 | 29.52 | 29.81 | 1,381,626 | -0.60(-1.98%) |
Feb 25, 2009 | 30.63 | 30.63 | 30.21 | 30.41 | 1,300,033 | -0.15(-0.49%) |
Feb 24, 2009 | 30.26 | 30.78 | 30.12 | 30.56 | 1,482,642 | +0.43(+1.42%) |
Feb 23, 2009 | 30.92 | 31.30 | 29.80 | 30.13 | 2,025,898 | -0.78(-2.51%) |
Feb 20, 2009 | 30.64 | 31.07 | 30.35 | 30.91 | 1,483,480 | -0.46(-1.46%) |
Feb 19, 2009 | 31.35 | 31.58 | 31.22 | 31.37 | 882,584 | +0.16(+0.50%) |
Feb 18, 2009 | 31.57 | 31.64 | 30.34 | 31.21 | 3,240,326 | -0.19(-0.60%) |
Feb 17, 2009 | 32.21 | 32.24 | 31.26 | 31.40 | 3,484,141 | -0.82(-2.55%) |
Feb 13, 2009 | 32.16 | 32.22 | 31.91 | 32.22 | 684,949 | +0.13(+0.39%) |
Feb 12, 2009 | 31.91 | 32.09 | 31.80 | 32.09 | 1,166,364 | -0.10(-0.31%) |
Feb 11, 2009 | 32.41 | 32.45 | 32.13 | 32.19 | 1,356,138 | -0.07(-0.23%) |
Feb 10, 2009 | 32.55 | 32.55 | 32.10 | 32.27 | 1,903,518 | -0.21(-0.66%) |
Feb 09, 2009 | 32.17 | 32.56 | 32.11 | 32.48 | 1,904,246 | +0.25(+0.77%) |
Feb 06, 2009 | 31.82 | 32.24 | 31.69 | 32.23 | 1,903,114 | +0.64(+2.02%) |
Feb 05, 2009 | 32.01 | 32.20 | 31.45 | 31.59 | 1,916,233 | -0.26(-0.82%) |
Feb 04, 2009 | 32.08 | 32.12 | 31.80 | 31.86 | 2,042,077 | -0.03(-0.08%) |
Feb 03, 2009 | 32.07 | 32.09 | 31.65 | 31.88 | 1,470,694 | +0.06(+0.18%) |
Feb 02, 2009 | 32.25 | 32.40 | 31.61 | 31.82 | 2,377,365 | -1.02(-3.11%) |
Jan 30, 2009 | 33.00 | 33.00 | 32.57 | 32.85 | 0 | +0.15(+0.45%) |
Jan 29, 2009 | 33.16 | 33.34 | 32.53 | 32.70 | 1,569,435 | -0.83(-2.49%) |
Jan 28, 2009 | 32.72 | 33.56 | 32.64 | 33.53 | 3,548,973 | +1.15(+3.55%) |
Jan 27, 2009 | 32.38 | 32.50 | 32.12 | 32.38 | 1,461,178 | +0.30(+0.93%) |
Jan 26, 2009 | 32.21 | 32.41 | 31.90 | 32.09 | 1,313,779 | +0.08(+0.26%) |
Jan 23, 2009 | 32.23 | 32.45 | 31.61 | 32.00 | 3,564,316 | -0.52(-1.60%) |
Jan 22, 2009 | 32.69 | 32.69 | 32.20 | 32.52 | 1,041,565 | -0.09(-0.27%) |
Jan 21, 2009 | 32.66 | 32.76 | 32.17 | 32.61 | 1,223,612 | +0.00(+0.01%) |
Jan 20, 2009 | 32.75 | 32.97 | 32.31 | 32.61 | 1,246,123 | -0.57(-1.71%) |
Jan 16, 2009 | 32.85 | 33.23 | 32.21 | 33.17 | 1,316,611 | +0.27(+0.81%) |
Jan 15, 2009 | 32.79 | 32.97 | 32.53 | 32.91 | 2,571,159 | -0.13(-0.40%) |
Jan 14, 2009 | 32.98 | 33.27 | 32.17 | 33.04 | 2,304,309 | -0.43(-1.28%) |
Jan 13, 2009 | 33.97 | 33.97 | 33.10 | 33.47 | 1,405,303 | -0.12(-0.37%) |
Jan 12, 2009 | 34.48 | 34.53 | 33.27 | 33.59 | 1,987,537 | -0.75(-2.17%) |
Jan 09, 2009 | 34.43 | 34.43 | 33.85 | 34.34 | 1,893,407 | +0.50(+1.47%) |
Jan 08, 2009 | 34.19 | 34.19 | 33.55 | 33.84 | 2,226,734 | -0.50(-1.45%) |
Jan 07, 2009 | 34.90 | 35.08 | 33.94 | 34.34 | 4,004,243 | -0.63(-1.81%) |
Jan 06, 2009 | 35.01 | 35.19 | 34.72 | 34.97 | 5,192,809 | +0.29(+0.84%) |
Jan 05, 2009 | 32.93 | 37.33 | 32.90 | 34.68 | 4,369,213 | +1.60(+4.83%) |
Jan 02, 2009 | 32.99 | 33.37 | 32.99 | 33.08 | 0 | -0.10(-0.32%) |
Jan 01, 2009 | 32.98 | 33.24 | 32.77 | 33.18 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 32.98 | 33.24 | 32.77 | 33.18 | 1,620,239 | +0.21(+0.65%) |
Dec 30, 2008 | 33.25 | 33.25 | 32.66 | 32.97 | 1,214,127 | +0.10(+0.31%) |
Dec 29, 2008 | 32.85 | 33.09 | 32.52 | 32.87 | 2,336,463 | -0.01(-0.03%) |
Dec 26, 2008 | 32.30 | 32.89 | 31.88 | 32.88 | 2,957,565 | +0.62(+1.91%) |
Dec 24, 2008 | 32.60 | 32.96 | 32.08 | 32.26 | 1,804,163 | -0.52(-1.57%) |
Dec 23, 2008 | 32.47 | 32.87 | 32.22 | 32.78 | 2,795,421 | +0.47(+1.46%) |
Dec 22, 2008 | 31.14 | 32.46 | 30.91 | 32.31 | 4,042,139 | +1.24(+4.01%) |
Dec 19, 2008 | 30.99 | 31.10 | 30.62 | 31.06 | 2,690,619 | -0.21(-0.67%) |
Dec 18, 2008 | 30.00 | 31.63 | 29.72 | 31.27 | 4,889,975 | +1.72(+5.80%) |
Dec 17, 2008 | 28.98 | 29.73 | 28.64 | 29.55 | 3,849,715 | +0.74(+2.55%) |
Dec 16, 2008 | 28.30 | 28.83 | 28.20 | 28.82 | 1,199,565 | +0.53(+1.87%) |
Dec 15, 2008 | 28.12 | 28.66 | 28.12 | 28.29 | 1,400,194 | -0.15(-0.53%) |
Dec 12, 2008 | 28.09 | 28.51 | 27.96 | 28.44 | 732,824 | +0.39(+1.39%) |
Dec 11, 2008 | 28.17 | 28.38 | 28.05 | 28.05 | 2,094,712 | -0.22(-0.77%) |
Dec 10, 2008 | 28.40 | 28.43 | 27.94 | 28.27 | 868,284 | -0.02(-0.08%) |
Dec 09, 2008 | 28.47 | 28.52 | 28.16 | 28.29 | 1,447,038 | -0.21(-0.75%) |
Dec 08, 2008 | 28.18 | 28.54 | 27.85 | 28.51 | 1,611,782 | +0.33(+1.16%) |
Dec 05, 2008 | 27.99 | 28.18 | 27.72 | 28.18 | 1,112,115 | +0.01(+0.05%) |
Dec 04, 2008 | 28.34 | 28.38 | 28.01 | 28.17 | 490,543 | -0.17(-0.59%) |
Dec 03, 2008 | 28.29 | 28.35 | 28.12 | 28.33 | 567,459 | +0.00(+0.02%) |
Dec 02, 2008 | 28.49 | 28.49 | 28.05 | 28.33 | 1,149,155 | +0.30(+1.07%) |
Dec 01, 2008 | 28.42 | 28.66 | 27.80 | 28.03 | 938,282 | -0.89(-3.09%) |
Nov 28, 2008 | 28.54 | 29.04 | 28.54 | 28.92 | 963,467 | -0.11(-0.38%) |
Nov 26, 2008 | 28.84 | 29.05 | 28.42 | 29.03 | 587,136 | +0.66(+2.32%) |
Nov 25, 2008 | 28.74 | 28.74 | 27.84 | 28.37 | 717,898 | +0.29(+1.04%) |
Nov 24, 2008 | 28.45 | 28.68 | 27.95 | 28.08 | 532,691 | +0.13(+0.45%) |
Nov 21, 2008 | 28.34 | 28.49 | 27.59 | 27.95 | 546,263 | +0.27(+0.99%) |
Nov 20, 2008 | 28.38 | 28.52 | 27.28 | 27.68 | 1,388,977 | -0.95(-3.32%) |
Nov 19, 2008 | 29.27 | 29.59 | 28.40 | 28.63 | 398,725 | -1.01(-3.42%) |
Nov 18, 2008 | 30.12 | 30.31 | 29.51 | 29.64 | 399,982 | -0.64(-2.11%) |
Nov 17, 2008 | 30.76 | 30.97 | 30.17 | 30.28 | 359,983 | -0.48(-1.55%) |
Nov 14, 2008 | 31.16 | 31.16 | 30.56 | 30.76 | 263,716 | -0.38(-1.21%) |
Nov 13, 2008 | 31.05 | 31.37 | 30.85 | 31.13 | 485,380 | -0.17(-0.54%) |
Nov 12, 2008 | 31.73 | 31.73 | 31.23 | 31.30 | 296,259 | -0.45(-1.42%) |
Nov 11, 2008 | 31.69 | 32.13 | 31.45 | 31.75 | 245,315 | -0.06(-0.18%) |
Nov 10, 2008 | 31.89 | 32.05 | 31.43 | 31.81 | 340,297 | +0.00(+0.01%) |
Nov 07, 2008 | 31.71 | 31.84 | 31.43 | 31.80 | 506,081 | +0.33(+1.04%) |
Nov 06, 2008 | 31.00 | 31.65 | 31.00 | 31.48 | 453,680 | -0.00(-0.00%) |
Nov 05, 2008 | 31.77 | 31.96 | 31.43 | 31.48 | 898,154 | -0.26(-0.83%) |
Nov 04, 2008 | 31.77 | 31.77 | 31.32 | 31.74 | 986,763 | +0.35(+1.13%) |
Nov 03, 2008 | 31.55 | 31.55 | 31.30 | 31.38 | 386,692 | -0.05(-0.15%) |
Oct 31, 2008 | 31.26 | 31.55 | 31.25 | 31.43 | 289,728 | +0.01(+0.04%) |
Oct 30, 2008 | 30.97 | 31.42 | 30.78 | 31.42 | 389,042 | +0.84(+2.74%) |
Oct 29, 2008 | 29.43 | 31.00 | 29.43 | 30.58 | 729,995 | +1.33(+4.55%) |
Oct 28, 2008 | 29.55 | 29.99 | 29.25 | 29.25 | 363,116 | +0.33(+1.13%) |
Oct 27, 2008 | 30.58 | 30.72 | 28.92 | 28.92 | 3,008,795 | -1.55(-5.09%) |
Oct 24, 2008 | 30.73 | 30.91 | 30.15 | 30.47 | 356,428 | -0.78(-2.50%) |
Oct 23, 2008 | 30.73 | 31.38 | 30.60 | 31.25 | 361,105 | +0.52(+1.69%) |
Oct 22, 2008 | 31.29 | 31.29 | 30.68 | 30.73 | 259,359 | -0.26(-0.83%) |
Oct 21, 2008 | 31.09 | 31.82 | 30.76 | 30.99 | 912,230 | -0.18(-0.57%) |
Oct 20, 2008 | 31.24 | 31.34 | 30.56 | 31.17 | 3,344,617 | +0.61(+2.00%) |
Oct 17, 2008 | 30.78 | 30.93 | 30.34 | 30.56 | 276,459 | -0.37(-1.20%) |
Oct 16, 2008 | 32.44 | 32.45 | 30.56 | 30.93 | 383,380 | -1.22(-3.79%) |
Oct 15, 2008 | 33.17 | 33.17 | 31.38 | 32.15 | 858,594 | -1.47(-4.36%) |
Oct 14, 2008 | 34.16 | 34.63 | 32.96 | 33.61 | 852,648 | +0.22(+0.65%) |
Oct 13, 2008 | 30.80 | 33.40 | 30.76 | 33.40 | 526,678 | +3.65(+12.28%) |
Oct 10, 2008 | 31.16 | 31.16 | 27.92 | 29.74 | 628,163 | -2.13(-6.68%) |
Oct 09, 2008 | 32.83 | 34.16 | 31.87 | 31.87 | 260,509 | -0.76(-2.33%) |
Oct 08, 2008 | 33.45 | 34.14 | 32.40 | 32.63 | 360,310 | -1.42(-4.18%) |
Oct 07, 2008 | 34.71 | 36.09 | 34.00 | 34.06 | 551,374 | -0.59(-1.69%) |
Oct 06, 2008 | 35.14 | 35.69 | 33.85 | 34.64 | 307,334 | -1.30(-3.63%) |
Oct 03, 2008 | 36.33 | 36.57 | 35.69 | 35.94 | 117,597 | -0.13(-0.37%) |
Oct 02, 2008 | 37.05 | 37.05 | 35.37 | 36.08 | 528,889 | -0.96(-2.60%) |
Oct 01, 2008 | 35.94 | 37.19 | 35.80 | 37.04 | 2,270,781 | +1.24(+3.47%) |
Sep 30, 2008 | 36.02 | 36.08 | 35.19 | 35.80 | 259,139 | +1.21(+3.51%) |
Sep 29, 2008 | 37.64 | 37.64 | 33.18 | 34.58 | 399,975 | -3.05(-8.10%) |
Sep 26, 2008 | 37.32 | 37.95 | 37.08 | 37.63 | 0 | -0.13(-0.35%) |
Sep 25, 2008 | 38.79 | 38.79 | 37.76 | 37.76 | 168,463 | -0.99(-2.55%) |
Sep 24, 2008 | 38.44 | 39.15 | 38.44 | 38.75 | 131,964 | +0.34(+0.90%) |
Sep 23, 2008 | 39.10 | 39.18 | 37.98 | 38.40 | 147,046 | -0.38(-0.98%) |
Sep 22, 2008 | 38.90 | 39.38 | 38.68 | 38.78 | 79,045 | -0.03(-0.09%) |
Sep 19, 2008 | 38.85 | 40.19 | 38.46 | 38.82 | 0 | +0.49(+1.28%) |
Sep 18, 2008 | 36.23 | 38.50 | 35.54 | 38.33 | 518,519 | +2.80(+7.89%) |
Sep 17, 2008 | 37.62 | 37.72 | 34.60 | 35.53 | 648,369 | -2.27(-6.01%) |
Sep 16, 2008 | 38.00 | 38.16 | 35.90 | 37.80 | 650,083 | -0.89(-2.30%) |
Sep 15, 2008 | 40.11 | 40.11 | 38.42 | 38.69 | 865,189 | -1.48(-3.67%) |
Sep 12, 2008 | 40.11 | 40.18 | 39.94 | 40.16 | 277,359 | +0.00(+0.00%) |
Sep 11, 2008 | 40.24 | 40.31 | 40.01 | 40.16 | 232,554 | +0.00(+0.00%) |
Sep 10, 2008 | 40.37 | 40.37 | 40.16 | 40.16 | 140,151 | -0.22(-0.55%) |
Sep 09, 2008 | 40.41 | 40.56 | 40.25 | 40.39 | 386,383 | +0.09(+0.22%) |
Sep 08, 2008 | 40.66 | 40.66 | 40.23 | 40.30 | 135,705 | -0.05(-0.12%) |
Sep 05, 2008 | 40.28 | 40.35 | 39.95 | 40.35 | 0 | -0.04(-0.09%) |
Sep 04, 2008 | 40.38 | 40.38 | 40.30 | 40.38 | 106,797 | +0.17(+0.43%) |
Sep 03, 2008 | 40.16 | 40.21 | 40.09 | 40.21 | 114,871 | +0.13(+0.33%) |
Sep 02, 2008 | 40.27 | 40.39 | 40.00 | 40.08 | 130,878 | -0.26(-0.65%) |
Aug 29, 2008 | 40.36 | 40.42 | 40.16 | 40.34 | 136,181 | +0.07(+0.18%) |
Aug 28, 2008 | 40.33 | 40.35 | 40.17 | 40.26 | 169,606 | +0.06(+0.14%) |
Aug 27, 2008 | 40.33 | 40.33 | 40.09 | 40.21 | 156,465 | +0.04(+0.11%) |
Aug 26, 2008 | 40.41 | 40.41 | 40.12 | 40.16 | 595,125 | -0.22(-0.54%) |
Aug 25, 2008 | 40.21 | 40.39 | 40.21 | 40.38 | 138,744 | +0.22(+0.54%) |
Aug 22, 2008 | 40.36 | 40.49 | 40.16 | 40.16 | 133,426 | -0.23(-0.57%) |
Aug 21, 2008 | 40.32 | 40.43 | 40.27 | 40.39 | 236,118 | -0.06(-0.15%) |
Aug 20, 2008 | 40.46 | 40.52 | 40.31 | 40.45 | 70,215 | -0.01(-0.02%) |
Aug 19, 2008 | 40.45 | 40.49 | 40.27 | 40.46 | 232,059 | +0.08(+0.19%) |
Aug 18, 2008 | 40.49 | 40.60 | 40.17 | 40.38 | 208,577 | -0.09(-0.23%) |
Aug 15, 2008 | 40.36 | 40.49 | 40.35 | 40.48 | 0 | +0.09(+0.23%) |
Aug 14, 2008 | 40.34 | 40.38 | 40.23 | 40.38 | 133,746 | +0.00(+0.00%) |
Aug 13, 2008 | 40.29 | 40.38 | 40.16 | 40.38 | 107,919 | +0.06(+0.15%) |
Aug 12, 2008 | 40.24 | 40.37 | 40.12 | 40.32 | 217,506 | +0.16(+0.39%) |
Aug 11, 2008 | 40.10 | 40.23 | 39.88 | 40.16 | 113,909 | -0.11(-0.28%) |
Aug 08, 2008 | 40.19 | 40.29 | 40.15 | 40.28 | 142,552 | +0.07(+0.18%) |
Aug 07, 2008 | 40.24 | 40.28 | 40.16 | 40.20 | 97,639 | -0.05(-0.12%) |
Aug 06, 2008 | 40.28 | 40.32 | 40.16 | 40.25 | 101,189 | -0.27(-0.67%) |
Aug 05, 2008 | 40.31 | 40.91 | 40.17 | 40.53 | 161,548 | +0.28(+0.70%) |
Aug 04, 2008 | 40.33 | 40.37 | 40.18 | 40.24 | 173,592 | -0.28(-0.69%) |
Aug 01, 2008 | 40.47 | 40.63 | 40.34 | 40.52 | 57,529 | -0.47(-1.15%) |
Jul 31, 2008 | 40.76 | 40.99 | 40.60 | 40.99 | 187,822 | +0.09(+0.21%) |
Jul 30, 2008 | 40.75 | 40.92 | 40.60 | 40.91 | 237,815 | +0.01(+0.02%) |
Jul 29, 2008 | 40.90 | 40.96 | 40.69 | 40.90 | 150,844 | +0.01(+0.02%) |
Jul 28, 2008 | 40.79 | 40.92 | 40.73 | 40.89 | 172,252 | -0.14(-0.34%) |
Jul 25, 2008 | 40.93 | 41.27 | 40.91 | 41.03 | 430,595 | +0.09(+0.21%) |
Jul 24, 2008 | 40.95 | 41.14 | 40.71 | 40.94 | 146,748 | +0.10(+0.24%) |
Jul 23, 2008 | 40.88 | 41.01 | 40.84 | 40.85 | 443,090 | -0.11(-0.26%) |
Jul 22, 2008 | 40.73 | 40.99 | 40.65 | 40.96 | 235,719 | +0.14(+0.34%) |
Jul 21, 2008 | 40.83 | 40.90 | 40.60 | 40.82 | 113,327 | +0.20(+0.49%) |
Jul 18, 2008 | 40.20 | 40.62 | 40.06 | 40.62 | 111,628 | +0.64(+1.61%) |
Jul 17, 2008 | 40.03 | 40.40 | 39.93 | 39.98 | 95,884 | +0.12(+0.30%) |
Jul 16, 2008 | 39.81 | 39.98 | 39.73 | 39.86 | 57,855 | +0.13(+0.33%) |
Jul 15, 2008 | 40.04 | 40.08 | 39.61 | 39.73 | 341,339 | -0.62(-1.54%) |
Jul 14, 2008 | 40.67 | 40.67 | 40.12 | 40.35 | 94,299 | -0.10(-0.24%) |
Jul 11, 2008 | 40.30 | 40.52 | 40.26 | 40.45 | 710,091 | -0.05(-0.13%) |
Jul 10, 2008 | 40.35 | 40.64 | 40.31 | 40.50 | 226,930 | +0.05(+0.13%) |
Jul 09, 2008 | 40.51 | 40.69 | 40.40 | 40.45 | 180,753 | -0.14(-0.34%) |
Jul 08, 2008 | 40.67 | 40.69 | 40.45 | 40.59 | 389,376 | -0.11(-0.27%) |
Jul 07, 2008 | 40.85 | 40.85 | 40.47 | 40.70 | 234,629 | +0.04(+0.09%) |
Jul 04, 2008 | 40.76 | 40.85 | 40.60 | 40.66 | 95,300 | +0.00(+0.00%) |
Jul 03, 2008 | 40.76 | 40.85 | 40.60 | 40.66 | 95,300 | -0.02(-0.05%) |
Jul 02, 2008 | 40.61 | 40.82 | 40.41 | 40.68 | 187,256 | -0.03(-0.08%) |
Jul 01, 2008 | 40.35 | 41.04 | 40.32 | 40.71 | 2,192,404 | -0.33(-0.80%) |
Jun 30, 2008 | 40.99 | 41.08 | 40.84 | 41.04 | 194,421 | -0.04(-0.11%) |
Jun 27, 2008 | 41.05 | 41.12 | 40.86 | 41.08 | 133,414 | -0.11(-0.28%) |
Jun 26, 2008 | 41.11 | 41.30 | 40.95 | 41.19 | 219,687 | -0.33(-0.78%) |
Jun 25, 2008 | 41.32 | 41.53 | 41.25 | 41.52 | 212,602 | +0.14(+0.33%) |
Jun 24, 2008 | 41.52 | 41.75 | 41.25 | 41.38 | 404,724 | -0.17(-0.42%) |
Jun 23, 2008 | 41.73 | 41.75 | 41.51 | 41.56 | 86,433 | -0.15(-0.37%) |
Jun 20, 2008 | 41.82 | 41.86 | 41.58 | 41.71 | 92,640 | -0.17(-0.40%) |
Jun 19, 2008 | 42.01 | 42.01 | 41.76 | 41.87 | 198,288 | -0.27(-0.63%) |
Jun 18, 2008 | 42.04 | 42.28 | 41.93 | 42.14 | 153,840 | +0.09(+0.22%) |
Jun 17, 2008 | 41.92 | 42.26 | 41.90 | 42.05 | 199,962 | +0.07(+0.18%) |
Jun 16, 2008 | 42.17 | 42.38 | 41.96 | 41.97 | 140,169 | -0.59(-1.38%) |
Jun 13, 2008 | 42.39 | 42.56 | 42.06 | 42.56 | 134,862 | +0.19(+0.44%) |
Jun 12, 2008 | 42.32 | 42.50 | 42.22 | 42.38 | 94,315 | -0.07(-0.16%) |
Jun 11, 2008 | 42.56 | 42.77 | 42.35 | 42.45 | 152,177 | -0.01(-0.02%) |
Jun 10, 2008 | 42.41 | 42.46 | 42.28 | 42.46 | 119,918 | +0.02(+0.04%) |
Jun 09, 2008 | 42.46 | 42.51 | 42.18 | 42.44 | 107,825 | +0.13(+0.31%) |
Jun 06, 2008 | 42.33 | 42.51 | 42.25 | 42.30 | 98,621 | -0.12(-0.27%) |
Jun 05, 2008 | 42.35 | 42.43 | 42.29 | 42.42 | 112,546 | +0.18(+0.43%) |
Jun 04, 2008 | 42.32 | 42.32 | 42.11 | 42.24 | 105,379 | -0.04(-0.10%) |
Jun 03, 2008 | 42.48 | 42.48 | 42.04 | 42.28 | 183,660 | +0.03(+0.07%) |
Jun 02, 2008 | 42.60 | 42.64 | 41.83 | 42.25 | 857,712 | -0.63(-1.47%) |
May 30, 2008 | 42.88 | 42.88 | 42.81 | 42.88 | 122,643 | +0.00(+0.01%) |
May 29, 2008 | 42.89 | 42.96 | 42.78 | 42.88 | 174,625 | -0.04(-0.10%) |
May 28, 2008 | 42.61 | 42.93 | 42.61 | 42.92 | 168,818 | +0.21(+0.49%) |
May 27, 2008 | 42.94 | 42.94 | 42.58 | 42.71 | 150,624 | -0.24(-0.56%) |
May 26, 2008 | 43.09 | 43.14 | 42.65 | 42.95 | 0 | +0.00(+0.00%) |
May 23, 2008 | 43.09 | 43.14 | 42.65 | 42.95 | 919,432 | -0.26(-0.60%) |
May 22, 2008 | 43.22 | 43.32 | 43.10 | 43.21 | 118,275 | -0.07(-0.15%) |
May 21, 2008 | 43.37 | 43.37 | 43.23 | 43.27 | 222,828 | -0.08(-0.18%) |
May 20, 2008 | 43.44 | 43.44 | 43.25 | 43.35 | 112,830 | -0.08(-0.19%) |
May 19, 2008 | 43.37 | 43.47 | 43.31 | 43.43 | 134,878 | +0.17(+0.39%) |
May 16, 2008 | 43.10 | 43.28 | 43.04 | 43.26 | 181,584 | +0.06(+0.14%) |
May 15, 2008 | 43.29 | 43.33 | 42.89 | 43.20 | 335,704 | +0.11(+0.26%) |
May 14, 2008 | 43.19 | 43.28 | 42.83 | 43.09 | 350,557 | -0.06(-0.14%) |
May 13, 2008 | 43.21 | 43.24 | 43.09 | 43.15 | 136,156 | -0.01(-0.03%) |
May 12, 2008 | 43.18 | 43.19 | 43.00 | 43.16 | 210,508 | -0.06(-0.13%) |
May 09, 2008 | 43.16 | 43.22 | 43.00 | 43.22 | 129,976 | +0.09(+0.21%) |
May 08, 2008 | 43.29 | 43.30 | 43.11 | 43.13 | 136,566 | -0.09(-0.21%) |
May 07, 2008 | 43.32 | 43.32 | 43.05 | 43.22 | 150,354 | +0.03(+0.07%) |
May 06, 2008 | 43.34 | 43.34 | 43.08 | 43.19 | 278,037 | -0.31(-0.71%) |
May 05, 2008 | 43.44 | 43.52 | 43.44 | 43.50 | 279,207 | -0.07(-0.16%) |
May 02, 2008 | 43.80 | 43.83 | 43.49 | 43.57 | 306,684 | -0.45(-1.01%) |
May 01, 2008 | 43.31 | 44.01 | 43.30 | 44.01 | 981,403 | +0.67(+1.54%) |
Apr 30, 2008 | 43.31 | 43.64 | 43.00 | 43.35 | 259,739 | +0.04(+0.10%) |
Apr 29, 2008 | 43.42 | 43.42 | 43.18 | 43.30 | 330,798 | -0.13(-0.29%) |
Apr 28, 2008 | 43.29 | 43.44 | 43.00 | 43.43 | 1,364,449 | +0.25(+0.59%) |
Apr 25, 2008 | 43.12 | 43.18 | 43.04 | 43.18 | 200,567 | +0.21(+0.48%) |
Apr 24, 2008 | 43.02 | 43.02 | 42.74 | 42.97 | 262,016 | +0.02(+0.05%) |
Apr 23, 2008 | 42.96 | 43.08 | 42.69 | 42.95 | 231,461 | +0.17(+0.39%) |
Apr 22, 2008 | 42.84 | 42.92 | 42.58 | 42.78 | 177,573 | +0.06(+0.13%) |
Apr 21, 2008 | 42.77 | 42.77 | 42.68 | 42.73 | 161,282 | -0.07(-0.16%) |
Apr 18, 2008 | 42.70 | 42.80 | 42.49 | 42.80 | 283,184 | +0.29(+0.68%) |
Apr 17, 2008 | 42.51 | 42.51 | 42.39 | 42.51 | 141,576 | +0.04(+0.10%) |
Apr 16, 2008 | 42.42 | 42.53 | 42.28 | 42.46 | 193,830 | +0.18(+0.44%) |
Apr 15, 2008 | 42.25 | 42.43 | 42.19 | 42.28 | 135,842 | -0.00(-0.01%) |
Apr 14, 2008 | 42.25 | 42.30 | 42.14 | 42.28 | 125,129 | +0.15(+0.35%) |
Apr 11, 2008 | 42.39 | 42.40 | 42.13 | 42.14 | 136,401 | -0.34(-0.80%) |
Apr 10, 2008 | 42.31 | 43.01 | 42.28 | 42.48 | 404,999 | +0.15(+0.36%) |
Apr 09, 2008 | 42.35 | 42.43 | 42.25 | 42.32 | 181,882 | -0.37(-0.87%) |
Apr 08, 2008 | 42.41 | 42.70 | 42.30 | 42.70 | 195,253 | +0.14(+0.34%) |
Apr 07, 2008 | 42.26 | 42.58 | 42.22 | 42.55 | 268,512 | +0.34(+0.80%) |
Apr 04, 2008 | 42.13 | 42.88 | 42.00 | 42.22 | 325,694 | +0.16(+0.38%) |
Apr 03, 2008 | 42.20 | 42.20 | 41.73 | 42.05 | 225,066 | -0.07(-0.18%) |
Apr 02, 2008 | 42.09 | 42.19 | 42.02 | 42.13 | 210,978 | +0.02(+0.05%) |
Apr 01, 2008 | 41.86 | 42.11 | 41.86 | 42.11 | 2,262,976 | -0.09(-0.22%) |
Mar 31, 2008 | 41.92 | 42.22 | 41.75 | 42.20 | 564,625 | +0.19(+0.44%) |
Mar 28, 2008 | 42.00 | 42.01 | 41.91 | 42.01 | 106,178 | +0.02(+0.05%) |
Mar 27, 2008 | 42.17 | 42.17 | 41.96 | 41.99 | 224,026 | -0.14(-0.33%) |
Mar 26, 2008 | 42.17 | 42.25 | 42.08 | 42.13 | 342,858 | -0.10(-0.23%) |
Mar 25, 2008 | 42.13 | 42.24 | 42.01 | 42.23 | 206,442 | +0.11(+0.26%) |
Mar 24, 2008 | 41.91 | 42.17 | 41.82 | 42.12 | 240,136 | +0.32(+0.76%) |
Mar 21, 2008 | 41.59 | 41.80 | 41.56 | 41.80 | 127,360 | +0.00(+0.00%) |
Mar 20, 2008 | 41.59 | 41.80 | 41.56 | 41.80 | 127,360 | +0.20(+0.47%) |
Mar 19, 2008 | 41.67 | 41.73 | 41.52 | 41.60 | 173,631 | +0.04(+0.10%) |
Mar 18, 2008 | 41.24 | 42.34 | 41.16 | 41.56 | 106,836 | +0.60(+1.47%) |
Mar 17, 2008 | 41.05 | 41.05 | 40.73 | 40.96 | 126,150 | -0.19(-0.47%) |
Mar 14, 2008 | 41.40 | 41.47 | 41.06 | 41.15 | 85,443 | -0.25(-0.60%) |
Mar 13, 2008 | 41.57 | 41.57 | 40.95 | 41.40 | 183,268 | -0.29(-0.70%) |
Mar 12, 2008 | 41.59 | 41.70 | 41.58 | 41.69 | 121,732 | -0.01(-0.02%) |
Mar 11, 2008 | 41.53 | 41.78 | 41.49 | 41.70 | 82,914 | +0.10(+0.25%) |
Mar 10, 2008 | 41.67 | 41.71 | 41.58 | 41.60 | 61,362 | -0.10(-0.23%) |
Mar 07, 2008 | 41.57 | 41.69 | 41.57 | 41.69 | 101,143 | -0.09(-0.21%) |
Mar 06, 2008 | 41.88 | 41.88 | 41.69 | 41.78 | 48,009 | -0.11(-0.26%) |
Mar 05, 2008 | 41.69 | 41.91 | 41.69 | 41.89 | 167,866 | +0.12(+0.28%) |
Mar 04, 2008 | 41.82 | 41.89 | 41.70 | 41.77 | 68,385 | -0.05(-0.11%) |