Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 34.88 | 35.36 | 34.13 | 34.21 | 0 | -1.40(-3.94%) |
Feb 26, 2009 | 36.26 | 36.79 | 35.46 | 35.61 | 27,884,578 | -0.17(-0.47%) |
Feb 25, 2009 | 36.79 | 36.97 | 35.64 | 35.78 | 47,352,764 | -1.00(-2.73%) |
Feb 24, 2009 | 35.65 | 37.09 | 35.26 | 36.78 | 34,131,892 | +1.32(+3.72%) |
Feb 23, 2009 | 37.18 | 37.67 | 35.26 | 35.46 | 33,384,430 | -1.20(-3.27%) |
Feb 20, 2009 | 36.89 | 37.31 | 35.91 | 36.66 | 35,294,876 | -0.91(-2.41%) |
Feb 19, 2009 | 37.18 | 38.15 | 37.18 | 37.57 | 18,041,292 | +0.32(+0.85%) |
Feb 18, 2009 | 37.46 | 37.86 | 36.96 | 37.26 | 22,298,222 | -0.03(-0.09%) |
Feb 17, 2009 | 37.88 | 38.28 | 37.25 | 37.29 | 33,426,816 | -2.00(-5.09%) |
Feb 13, 2009 | 39.28 | 39.86 | 35.50 | 39.29 | 19,265,090 | -0.07(-0.19%) |
Feb 12, 2009 | 39.41 | 39.48 | 38.28 | 39.36 | 30,592,042 | -0.79(-1.96%) |
Feb 11, 2009 | 40.27 | 40.62 | 39.60 | 40.15 | 27,570,448 | +0.08(+0.20%) |
Feb 10, 2009 | 41.90 | 42.39 | 39.76 | 40.07 | 35,764,528 | -1.86(-4.43%) |
Feb 09, 2009 | 41.93 | 42.57 | 41.46 | 41.93 | 26,434,130 | -0.27(-0.64%) |
Feb 06, 2009 | 40.90 | 42.26 | 40.73 | 42.20 | 23,699,970 | +0.93(+2.25%) |
Feb 05, 2009 | 40.28 | 41.37 | 39.99 | 41.27 | 26,504,966 | +0.93(+2.30%) |
Feb 04, 2009 | 40.73 | 41.09 | 40.01 | 40.34 | 21,401,226 | -0.02(-0.06%) |
Feb 03, 2009 | 39.76 | 40.45 | 39.41 | 40.37 | 22,202,020 | +0.76(+1.92%) |
Feb 02, 2009 | 39.17 | 39.92 | 38.95 | 39.61 | 22,086,898 | -0.13(-0.33%) |
Jan 30, 2009 | 40.74 | 40.96 | 39.54 | 39.73 | 0 | -0.06(-0.14%) |
Jan 29, 2009 | 40.86 | 40.96 | 39.79 | 39.79 | 28,007,336 | -1.79(-4.30%) |
Jan 28, 2009 | 41.13 | 41.71 | 40.55 | 41.58 | 26,010,660 | +0.96(+2.36%) |
Jan 27, 2009 | 40.16 | 40.92 | 39.90 | 40.62 | 24,195,768 | +0.45(+1.12%) |
Jan 26, 2009 | 40.25 | 40.79 | 39.51 | 40.17 | 24,887,758 | +0.26(+0.66%) |
Jan 23, 2009 | 38.54 | 40.07 | 38.42 | 39.90 | 23,827,660 | +0.49(+1.24%) |
Jan 22, 2009 | 39.40 | 39.99 | 38.47 | 39.41 | 25,424,342 | -0.72(-1.80%) |
Jan 21, 2009 | 38.56 | 40.28 | 38.55 | 40.13 | 28,200,860 | +1.65(+4.27%) |
Jan 20, 2009 | 39.97 | 40.68 | 38.31 | 38.49 | 28,545,742 | -1.93(-4.78%) |
Jan 16, 2009 | 40.61 | 41.10 | 39.66 | 40.42 | 27,678,760 | +0.55(+1.37%) |
Jan 15, 2009 | 39.27 | 40.15 | 38.46 | 39.88 | 34,250,652 | +0.61(+1.55%) |
Jan 14, 2009 | 39.90 | 40.11 | 38.78 | 39.27 | 26,903,750 | -1.20(-2.97%) |
Jan 13, 2009 | 39.77 | 40.96 | 39.77 | 40.47 | 25,519,232 | +0.56(+1.41%) |
Jan 12, 2009 | 40.70 | 40.91 | 39.69 | 39.90 | 25,193,768 | -1.13(-2.75%) |
Jan 09, 2009 | 41.63 | 41.70 | 40.68 | 41.03 | 25,170,812 | -0.80(-1.91%) |
Jan 08, 2009 | 41.48 | 42.17 | 41.26 | 41.83 | 20,218,102 | +0.16(+0.38%) |
Jan 07, 2009 | 43.05 | 43.43 | 41.32 | 41.67 | 22,759,966 | -1.91(-4.38%) |
Jan 06, 2009 | 43.70 | 44.20 | 43.01 | 43.58 | 28,226,376 | +0.39(+0.90%) |
Jan 05, 2009 | 42.91 | 44.16 | 42.68 | 43.19 | 30,090,380 | +0.08(+0.18%) |
Jan 02, 2009 | 41.83 | 43.55 | 41.46 | 43.12 | 24,338,236 | +1.44(+3.45%) |
Jan 01, 2009 | 41.08 | 42.05 | 41.08 | 41.68 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 41.08 | 42.05 | 41.08 | 41.68 | 17,684,692 | +0.33(+0.80%) |
Dec 30, 2008 | 40.29 | 41.41 | 40.15 | 41.35 | 17,752,472 | +1.03(+2.56%) |
Dec 29, 2008 | 40.15 | 40.42 | 39.67 | 40.31 | 15,971,806 | +0.68(+1.71%) |
Dec 26, 2008 | 39.40 | 39.77 | 39.14 | 39.64 | 12,008,347 | +0.41(+1.05%) |
Dec 24, 2008 | 38.76 | 39.44 | 38.53 | 39.23 | 6,607,872 | +0.24(+0.61%) |
Dec 23, 2008 | 39.50 | 39.89 | 38.79 | 38.99 | 25,146,220 | -0.11(-0.27%) |
Dec 22, 2008 | 40.34 | 40.57 | 38.63 | 39.10 | 29,928,166 | -0.82(-2.06%) |
Dec 19, 2008 | 41.45 | 42.06 | 39.91 | 39.92 | 55,638,640 | -1.23(-2.99%) |
Dec 18, 2008 | 43.10 | 43.24 | 40.70 | 41.15 | 38,111,592 | -2.14(-4.93%) |
Dec 17, 2008 | 44.20 | 44.51 | 43.10 | 43.28 | 36,910,680 | -1.23(-2.77%) |
Dec 16, 2008 | 44.48 | 45.11 | 43.93 | 44.52 | 41,274,096 | +0.45(+1.02%) |
Dec 15, 2008 | 45.18 | 45.42 | 43.43 | 44.07 | 29,299,874 | -0.45(-1.00%) |
Dec 12, 2008 | 43.45 | 45.41 | 43.23 | 44.51 | 31,604,698 | -0.26(-0.58%) |
Dec 11, 2008 | 44.52 | 46.16 | 44.34 | 44.77 | 36,476,932 | +0.57(+1.30%) |
Dec 10, 2008 | 43.27 | 44.74 | 43.06 | 44.20 | 31,342,802 | +1.62(+3.81%) |
Dec 09, 2008 | 43.54 | 44.28 | 42.38 | 42.57 | 34,948,280 | -1.43(-3.24%) |
Dec 08, 2008 | 42.84 | 44.67 | 42.75 | 44.00 | 38,966,536 | +2.07(+4.93%) |
Dec 05, 2008 | 39.92 | 42.41 | 38.44 | 41.93 | 40,627,696 | +1.50(+3.71%) |
Dec 04, 2008 | 41.38 | 42.23 | 39.73 | 40.43 | 38,009,180 | -1.68(-3.99%) |
Dec 03, 2008 | 41.62 | 42.39 | 41.13 | 42.11 | 40,077,472 | -0.45(-1.06%) |
Dec 02, 2008 | 41.55 | 43.36 | 41.15 | 42.56 | 37,375,636 | +1.98(+4.89%) |
Dec 01, 2008 | 43.10 | 43.19 | 40.57 | 40.58 | 40,283,212 | -3.94(-8.85%) |
Nov 28, 2008 | 44.09 | 44.65 | 43.35 | 44.52 | 15,370,020 | -0.52(-1.15%) |
Nov 26, 2008 | 42.74 | 45.08 | 42.41 | 45.04 | 34,901,132 | +1.92(+4.44%) |
Nov 25, 2008 | 42.37 | 43.71 | 41.86 | 43.12 | 39,072,696 | +1.26(+3.00%) |
Nov 24, 2008 | 40.38 | 43.81 | 39.53 | 41.86 | 48,839,072 | +2.15(+5.40%) |
Nov 21, 2008 | 36.88 | 40.03 | 36.21 | 39.72 | 61,692,668 | +3.43(+9.46%) |
Nov 20, 2008 | 38.95 | 40.15 | 36.21 | 36.29 | 60,686,892 | -3.50(-8.79%) |
Nov 19, 2008 | 41.21 | 42.26 | 39.64 | 39.79 | 39,040,592 | -1.57(-3.80%) |
Nov 18, 2008 | 39.99 | 41.72 | 39.44 | 41.36 | 41,917,684 | +1.48(+3.70%) |
Nov 17, 2008 | 40.62 | 41.45 | 39.78 | 39.88 | 37,220,796 | -1.07(-2.61%) |
Nov 14, 2008 | 41.66 | 43.58 | 39.44 | 40.95 | 47,238,172 | -1.71(-4.00%) |
Nov 13, 2008 | 38.12 | 42.88 | 37.12 | 42.66 | 50,580,756 | +4.75(+12.53%) |
Nov 12, 2008 | 40.56 | 41.06 | 37.82 | 37.91 | 39,839,424 | -3.53(-8.51%) |
Nov 11, 2008 | 41.01 | 42.26 | 40.32 | 41.44 | 28,022,490 | -0.45(-1.08%) |
Nov 10, 2008 | 42.38 | 42.87 | 41.02 | 41.89 | 23,575,022 | +0.50(+1.20%) |
Nov 07, 2008 | 39.90 | 41.69 | 39.78 | 41.39 | 28,276,356 | +1.89(+4.78%) |
Nov 06, 2008 | 41.63 | 42.18 | 38.90 | 39.50 | 37,972,768 | -2.69(-6.37%) |
Nov 05, 2008 | 43.23 | 44.15 | 41.70 | 42.19 | 29,123,632 | -1.87(-4.23%) |
Nov 04, 2008 | 42.50 | 44.47 | 42.15 | 44.06 | 35,742,548 | +2.54(+6.11%) |
Nov 03, 2008 | 41.38 | 42.20 | 40.95 | 41.52 | 18,574,566 | -0.51(-1.22%) |
Oct 31, 2008 | 41.62 | 42.81 | 40.68 | 42.03 | 36,395,700 | +0.24(+0.57%) |
Oct 30, 2008 | 40.63 | 42.20 | 39.90 | 41.80 | 38,778,680 | +1.79(+4.48%) |
Oct 29, 2008 | 39.57 | 41.88 | 39.11 | 40.01 | 45,907,508 | +0.55(+1.40%) |
Oct 28, 2008 | 35.90 | 39.93 | 34.45 | 39.45 | 44,539,528 | +4.68(+13.47%) |
Oct 27, 2008 | 35.26 | 37.46 | 34.30 | 34.77 | 32,438,938 | -1.24(-3.44%) |
Oct 24, 2008 | 34.38 | 36.88 | 34.13 | 36.01 | 35,100,724 | -1.61(-4.28%) |
Oct 23, 2008 | 35.43 | 37.81 | 34.04 | 37.62 | 47,823,292 | +2.83(+8.15%) |
Oct 22, 2008 | 36.00 | 36.53 | 33.87 | 34.79 | 39,478,348 | -2.85(-7.57%) |
Oct 21, 2008 | 38.11 | 39.09 | 36.62 | 37.64 | 31,119,156 | -1.58(-4.04%) |
Oct 20, 2008 | 36.12 | 39.44 | 36.06 | 39.22 | 32,458,534 | +4.09(+11.64%) |
Oct 17, 2008 | 34.68 | 37.98 | 33.52 | 35.13 | 38,558,168 | -0.42(-1.19%) |
Oct 16, 2008 | 34.18 | 36.28 | 31.34 | 35.55 | 56,437,608 | +1.76(+5.20%) |
Oct 15, 2008 | 37.46 | 37.46 | 32.92 | 33.80 | 44,599,860 | -4.82(-12.49%) |
Oct 14, 2008 | 40.95 | 41.70 | 36.71 | 38.62 | 48,077,588 | -0.76(-1.93%) |
Oct 13, 2008 | 33.90 | 39.72 | 33.49 | 39.38 | 55,020,168 | +6.80(+20.85%) |
Oct 10, 2008 | 34.09 | 36.49 | 31.27 | 32.58 | 85,569,184 | -3.48(-9.64%) |
Oct 09, 2008 | 41.55 | 41.63 | 36.06 | 36.06 | 47,851,396 | -5.13(-12.45%) |
Oct 08, 2008 | 40.64 | 43.48 | 39.67 | 41.19 | 48,537,312 | -0.14(-0.34%) |
Oct 07, 2008 | 43.96 | 44.26 | 40.88 | 41.33 | 43,419,168 | -1.97(-4.54%) |
Oct 06, 2008 | 43.75 | 43.86 | 40.94 | 43.30 | 46,204,036 | -1.43(-3.20%) |
Oct 03, 2008 | 45.05 | 47.16 | 44.55 | 44.73 | 0 | -0.10(-0.23%) |
Oct 02, 2008 | 45.92 | 46.20 | 44.44 | 44.83 | 33,403,352 | -1.49(-3.21%) |
Oct 01, 2008 | 45.93 | 46.82 | 44.21 | 46.32 | 25,972,508 | -0.16(-0.34%) |
Sep 30, 2008 | 44.43 | 46.59 | 44.29 | 46.47 | 35,724,492 | +2.81(+6.43%) |
Sep 29, 2008 | 47.90 | 48.18 | 43.67 | 43.67 | 41,526,328 | -5.32(-10.87%) |
Sep 26, 2008 | 48.46 | 49.09 | 47.84 | 48.99 | 0 | -0.29(-0.59%) |
Sep 25, 2008 | 47.95 | 49.68 | 47.95 | 49.29 | 24,472,328 | +1.26(+2.63%) |
Sep 24, 2008 | 48.31 | 48.79 | 47.81 | 48.02 | 19,937,422 | -0.13(-0.27%) |
Sep 23, 2008 | 49.11 | 49.80 | 47.83 | 48.15 | 25,945,208 | -1.05(-2.14%) |
Sep 22, 2008 | 49.71 | 50.57 | 48.88 | 49.21 | 25,957,268 | -0.26(-0.54%) |
Sep 19, 2008 | 48.21 | 49.65 | 47.17 | 49.47 | 0 | +2.77(+5.94%) |
Sep 18, 2008 | 45.84 | 47.05 | 44.45 | 46.70 | 41,489,576 | +1.59(+3.54%) |
Sep 17, 2008 | 45.64 | 47.27 | 44.79 | 45.10 | 41,271,376 | -1.02(-2.21%) |
Sep 16, 2008 | 44.42 | 46.41 | 43.67 | 46.12 | 36,308,480 | +1.00(+2.21%) |
Sep 15, 2008 | 45.73 | 47.22 | 45.13 | 45.13 | 30,873,556 | -2.34(-4.93%) |
Sep 12, 2008 | 46.71 | 47.60 | 46.47 | 47.47 | 23,766,774 | +0.81(+1.74%) |
Sep 11, 2008 | 45.35 | 46.77 | 44.87 | 46.65 | 29,018,864 | +0.92(+2.02%) |
Sep 10, 2008 | 44.88 | 46.05 | 44.70 | 45.73 | 31,499,728 | +1.34(+3.01%) |
Sep 09, 2008 | 45.19 | 45.83 | 44.37 | 44.39 | 37,536,736 | -1.27(-2.79%) |
Sep 08, 2008 | 45.83 | 46.40 | 44.89 | 45.67 | 27,424,290 | +0.47(+1.03%) |
Sep 05, 2008 | 45.64 | 46.05 | 44.57 | 45.20 | 0 | -0.56(-1.23%) |
Sep 04, 2008 | 47.41 | 47.54 | 45.54 | 45.76 | 29,332,746 | -1.67(-3.52%) |
Sep 03, 2008 | 46.82 | 47.58 | 46.73 | 47.43 | 19,094,764 | +0.50(+1.07%) |
Sep 02, 2008 | 47.61 | 47.67 | 46.88 | 46.93 | 23,841,190 | -1.71(-3.51%) |
Aug 29, 2008 | 49.37 | 49.43 | 48.52 | 48.64 | 0 | -0.48(-0.99%) |
Aug 28, 2008 | 49.20 | 49.30 | 48.10 | 49.12 | 15,722,811 | +0.32(+0.65%) |
Aug 27, 2008 | 48.87 | 49.02 | 48.35 | 48.81 | 14,602,200 | +0.47(+0.97%) |
Aug 26, 2008 | 48.34 | 48.55 | 47.81 | 48.34 | 16,596,672 | +0.16(+0.33%) |
Aug 25, 2008 | 49.91 | 49.91 | 47.92 | 48.18 | 20,132,750 | -1.46(-2.94%) |
Aug 22, 2008 | 49.40 | 50.02 | 49.16 | 49.64 | 15,218,078 | -0.24(-0.47%) |
Aug 21, 2008 | 49.16 | 50.20 | 49.10 | 49.88 | 19,921,760 | +1.16(+2.38%) |
Aug 20, 2008 | 48.07 | 49.02 | 47.61 | 48.72 | 20,746,536 | +0.99(+2.07%) |
Aug 19, 2008 | 46.63 | 48.08 | 46.63 | 47.73 | 19,296,676 | +0.86(+1.83%) |
Aug 18, 2008 | 47.72 | 48.08 | 46.66 | 46.87 | 18,427,466 | -0.60(-1.26%) |
Aug 15, 2008 | 48.14 | 48.30 | 47.13 | 47.47 | 0 | -1.31(-2.69%) |
Aug 14, 2008 | 48.38 | 49.29 | 47.96 | 48.78 | 25,530,374 | +0.19(+0.39%) |
Aug 13, 2008 | 47.00 | 48.64 | 46.88 | 48.59 | 27,207,260 | +1.51(+3.21%) |
Aug 12, 2008 | 47.80 | 47.80 | 46.83 | 47.08 | 22,505,996 | -0.29(-0.62%) |
Aug 11, 2008 | 47.67 | 47.96 | 46.79 | 47.38 | 20,249,352 | -0.18(-0.38%) |
Aug 08, 2008 | 46.69 | 47.58 | 46.13 | 47.56 | 25,006,088 | +0.55(+1.16%) |
Aug 07, 2008 | 47.79 | 48.07 | 46.95 | 47.01 | 22,390,746 | -0.64(-1.34%) |
Aug 06, 2008 | 46.42 | 47.79 | 46.21 | 47.65 | 34,676,796 | +1.17(+2.51%) |
Aug 05, 2008 | 46.51 | 46.94 | 45.56 | 46.48 | 38,980,924 | -0.17(-0.37%) |
Aug 04, 2008 | 47.36 | 47.76 | 46.25 | 46.65 | 29,306,704 | -0.85(-1.79%) |
Aug 01, 2008 | 47.32 | 48.15 | 47.03 | 47.50 | 23,230,332 | -0.14(-0.30%) |
Jul 31, 2008 | 48.55 | 49.01 | 47.45 | 47.65 | 26,852,540 | -1.52(-3.09%) |
Jul 30, 2008 | 46.83 | 49.26 | 46.44 | 49.17 | 30,701,598 | +2.49(+5.34%) |
Jul 29, 2008 | 46.68 | 47.16 | 45.90 | 46.68 | 24,998,374 | +0.20(+0.42%) |
Jul 28, 2008 | 46.69 | 47.03 | 46.28 | 46.48 | 19,461,604 | -0.04(-0.08%) |
Jul 25, 2008 | 46.23 | 47.31 | 46.15 | 46.52 | 25,601,284 | +0.32(+0.68%) |
Jul 24, 2008 | 46.58 | 47.04 | 45.94 | 46.20 | 33,651,212 | -0.37(-0.79%) |
Jul 23, 2008 | 48.32 | 48.35 | 46.39 | 46.57 | 33,902,788 | -1.68(-3.48%) |
Jul 22, 2008 | 48.75 | 49.31 | 47.97 | 48.25 | 26,755,892 | -0.72(-1.47%) |
Jul 21, 2008 | 48.78 | 48.99 | 48.16 | 48.97 | 29,507,726 | +0.48(+1.00%) |
Jul 18, 2008 | 48.42 | 49.07 | 48.01 | 48.49 | 28,649,866 | +0.21(+0.44%) |
Jul 17, 2008 | 48.54 | 48.88 | 47.31 | 48.27 | 36,444,824 | -0.41(-0.83%) |
Jul 16, 2008 | 50.34 | 50.49 | 48.50 | 48.68 | 35,854,996 | -1.71(-3.39%) |
Jul 15, 2008 | 51.97 | 52.31 | 50.23 | 50.38 | 27,087,218 | -1.90(-3.64%) |
Jul 14, 2008 | 52.18 | 52.58 | 51.56 | 52.29 | 20,737,434 | +0.31(+0.60%) |
Jul 11, 2008 | 53.51 | 53.86 | 51.36 | 51.98 | 30,848,982 | -2.25(-4.16%) |
Jul 10, 2008 | 52.82 | 54.23 | 52.14 | 54.23 | 32,128,788 | +1.32(+2.49%) |
Jul 09, 2008 | 54.25 | 54.54 | 52.81 | 52.91 | 25,373,338 | -1.06(-1.96%) |
Jul 08, 2008 | 54.13 | 54.68 | 53.27 | 53.97 | 34,538,412 | -0.58(-1.06%) |
Jul 07, 2008 | 55.28 | 55.98 | 53.98 | 54.55 | 27,112,502 | -1.02(-1.84%) |
Jul 04, 2008 | 55.10 | 56.02 | 54.65 | 55.57 | 16,687,893 | +0.00(+0.00%) |
Jul 03, 2008 | 55.10 | 56.02 | 54.65 | 55.57 | 16,687,893 | +0.68(+1.24%) |
Jul 02, 2008 | 55.84 | 56.35 | 54.75 | 54.89 | 31,200,508 | -0.94(-1.68%) |
Jul 01, 2008 | 55.36 | 56.13 | 55.07 | 55.83 | 23,838,720 | -0.03(-0.05%) |
Jun 30, 2008 | 55.39 | 56.07 | 54.94 | 55.85 | 21,903,502 | +0.75(+1.36%) |
Jun 27, 2008 | 54.84 | 55.96 | 54.84 | 55.11 | 30,302,888 | +0.22(+0.40%) |
Jun 26, 2008 | 55.85 | 56.47 | 54.89 | 54.89 | 25,958,246 | -1.10(-1.96%) |
Jun 25, 2008 | 55.67 | 56.44 | 54.85 | 55.98 | 25,171,394 | +0.41(+0.73%) |
Jun 24, 2008 | 55.55 | 56.08 | 55.23 | 55.58 | 18,610,070 | -0.24(-0.42%) |
Jun 23, 2008 | 54.11 | 55.83 | 54.11 | 55.82 | 21,618,876 | +1.37(+2.53%) |
Jun 20, 2008 | 54.84 | 55.26 | 54.14 | 54.44 | 26,674,406 | -0.14(-0.25%) |
Jun 19, 2008 | 56.10 | 56.37 | 54.58 | 54.58 | 27,232,164 | -1.35(-2.42%) |
Jun 18, 2008 | 56.31 | 56.52 | 55.12 | 55.93 | 23,104,590 | -0.63(-1.11%) |
Jun 17, 2008 | 56.23 | 56.85 | 55.82 | 56.55 | 16,265,343 | +0.50(+0.88%) |
Jun 16, 2008 | 56.07 | 56.85 | 55.84 | 56.06 | 13,408,973 | +0.05(+0.09%) |
Jun 13, 2008 | 54.91 | 56.19 | 54.66 | 56.01 | 16,608,290 | +0.76(+1.37%) |
Jun 12, 2008 | 55.71 | 55.71 | 54.98 | 55.25 | 23,578,440 | -0.77(-1.37%) |
Jun 11, 2008 | 56.09 | 56.33 | 55.37 | 56.02 | 19,817,780 | +0.36(+0.65%) |
Jun 10, 2008 | 56.19 | 57.02 | 55.03 | 55.66 | 27,461,390 | -1.36(-2.39%) |
Jun 09, 2008 | 56.32 | 57.08 | 56.06 | 57.02 | 20,473,162 | +0.96(+1.71%) |
Jun 06, 2008 | 56.69 | 57.56 | 55.42 | 56.06 | 32,968,366 | -0.28(-0.49%) |
Jun 05, 2008 | 54.32 | 56.48 | 54.32 | 56.34 | 24,704,638 | +2.23(+4.11%) |
Jun 04, 2008 | 54.76 | 55.06 | 53.83 | 54.11 | 24,404,102 | -1.03(-1.86%) |
Jun 03, 2008 | 55.80 | 56.47 | 55.01 | 55.14 | 24,917,472 | -0.85(-1.52%) |
Jun 02, 2008 | 55.68 | 56.18 | 55.12 | 55.99 | 20,678,556 | +0.12(+0.22%) |
May 30, 2008 | 55.85 | 56.06 | 55.42 | 55.87 | 21,091,734 | +0.16(+0.29%) |
May 29, 2008 | 56.37 | 56.63 | 55.69 | 55.70 | 23,368,884 | -0.88(-1.55%) |
May 28, 2008 | 55.70 | 56.67 | 55.54 | 56.58 | 18,642,274 | +0.47(+0.84%) |
May 27, 2008 | 56.32 | 56.50 | 55.53 | 56.11 | 22,758,820 | -0.65(-1.14%) |
May 26, 2008 | 57.54 | 57.80 | 56.63 | 56.76 | 0 | +0.00(+0.00%) |
May 23, 2008 | 57.54 | 57.80 | 56.63 | 56.76 | 20,381,324 | -0.66(-1.16%) |
May 22, 2008 | 57.95 | 58.27 | 57.31 | 57.42 | 30,852,726 | -0.63(-1.08%) |
May 21, 2008 | 58.18 | 58.95 | 57.86 | 58.05 | 39,035,624 | -0.04(-0.07%) |
May 20, 2008 | 57.90 | 58.18 | 57.60 | 58.09 | 28,878,072 | +0.50(+0.87%) |
May 19, 2008 | 56.69 | 57.93 | 56.58 | 57.58 | 22,913,066 | +1.03(+1.81%) |
May 16, 2008 | 55.79 | 56.61 | 55.72 | 56.56 | 28,932,874 | +1.06(+1.92%) |
May 15, 2008 | 55.49 | 55.56 | 54.89 | 55.49 | 23,843,094 | +0.43(+0.79%) |
May 14, 2008 | 55.21 | 55.78 | 54.94 | 55.06 | 23,784,350 | -0.01(-0.01%) |
May 13, 2008 | 54.89 | 55.21 | 54.27 | 55.07 | 18,872,890 | +0.21(+0.38%) |
May 12, 2008 | 54.77 | 54.99 | 54.35 | 54.86 | 16,637,137 | -0.02(-0.03%) |
May 09, 2008 | 54.94 | 55.16 | 54.20 | 54.87 | 20,073,932 | -0.03(-0.05%) |
May 08, 2008 | 53.81 | 55.13 | 53.70 | 54.90 | 26,753,962 | +1.22(+2.27%) |
May 07, 2008 | 54.52 | 54.54 | 53.61 | 53.69 | 26,466,794 | -0.90(-1.64%) |
May 06, 2008 | 53.58 | 54.64 | 53.58 | 54.58 | 19,325,730 | +0.70(+1.31%) |
May 05, 2008 | 53.71 | 54.58 | 53.66 | 53.88 | 16,078,113 | +0.17(+0.31%) |
May 02, 2008 | 53.83 | 54.01 | 53.33 | 53.71 | 18,296,436 | +0.21(+0.40%) |
May 01, 2008 | 53.45 | 53.78 | 52.64 | 53.49 | 27,070,790 | -0.68(-1.26%) |
Apr 30, 2008 | 53.56 | 54.81 | 53.56 | 54.18 | 34,675,928 | +0.79(+1.49%) |
Apr 29, 2008 | 52.18 | 53.71 | 52.18 | 53.38 | 34,621,672 | +1.26(+2.42%) |
Apr 28, 2008 | 52.29 | 52.64 | 51.99 | 52.12 | 12,722,843 | -0.11(-0.21%) |
Apr 25, 2008 | 52.21 | 52.54 | 51.40 | 52.23 | 22,609,644 | +0.16(+0.31%) |
Apr 24, 2008 | 52.90 | 52.96 | 51.79 | 52.06 | 22,948,374 | -1.16(-2.17%) |
Apr 23, 2008 | 53.11 | 53.32 | 52.67 | 53.22 | 23,112,248 | +0.24(+0.45%) |
Apr 22, 2008 | 52.11 | 53.25 | 52.10 | 52.98 | 20,368,162 | +0.75(+1.43%) |
Apr 21, 2008 | 52.49 | 52.65 | 51.90 | 52.23 | 15,191,667 | -0.27(-0.52%) |
Apr 18, 2008 | 51.70 | 52.58 | 51.67 | 52.50 | 18,070,830 | +0.67(+1.29%) |
Apr 17, 2008 | 51.39 | 52.19 | 51.37 | 51.83 | 16,198,697 | +0.03(+0.07%) |
Apr 16, 2008 | 50.90 | 51.88 | 50.81 | 51.80 | 21,146,426 | +0.99(+1.95%) |
Apr 15, 2008 | 50.54 | 50.87 | 50.23 | 50.81 | 14,909,849 | +0.49(+0.97%) |
Apr 14, 2008 | 50.03 | 50.37 | 49.89 | 50.32 | 12,746,481 | +0.28(+0.56%) |
Apr 11, 2008 | 50.16 | 50.58 | 49.93 | 50.03 | 13,207,336 | -0.45(-0.89%) |
Apr 10, 2008 | 50.82 | 50.94 | 50.11 | 50.49 | 16,185,537 | -0.20(-0.39%) |
Apr 09, 2008 | 50.43 | 51.01 | 50.39 | 50.68 | 19,005,608 | +0.38(+0.75%) |
Apr 08, 2008 | 49.53 | 50.36 | 49.45 | 50.30 | 13,121,105 | +0.57(+1.14%) |
Apr 07, 2008 | 49.95 | 50.35 | 49.65 | 49.74 | 14,780,836 | +0.12(+0.25%) |
Apr 04, 2008 | 49.60 | 49.96 | 49.41 | 49.61 | 17,304,770 | +0.19(+0.38%) |
Apr 03, 2008 | 48.97 | 50.03 | 48.89 | 49.43 | 17,434,504 | +0.12(+0.24%) |
Apr 02, 2008 | 48.82 | 49.69 | 48.13 | 49.31 | 18,958,694 | +0.43(+0.89%) |
Apr 01, 2008 | 47.94 | 48.96 | 47.65 | 48.87 | 19,654,840 | +0.78(+1.62%) |
Mar 31, 2008 | 47.87 | 48.42 | 47.51 | 48.10 | 18,088,474 | +0.48(+1.02%) |
Mar 28, 2008 | 47.83 | 48.22 | 47.28 | 47.61 | 13,350,088 | +0.06(+0.12%) |
Mar 27, 2008 | 48.07 | 48.99 | 47.48 | 47.56 | 16,235,864 | -0.32(-0.66%) |
Mar 26, 2008 | 47.68 | 48.28 | 47.60 | 47.87 | 20,720,122 | +0.24(+0.50%) |
Mar 25, 2008 | 47.48 | 47.80 | 47.17 | 47.63 | 18,621,364 | +0.30(+0.63%) |
Mar 24, 2008 | 46.98 | 47.78 | 46.72 | 47.34 | 17,697,862 | +0.45(+0.96%) |
Mar 21, 2008 | 45.80 | 47.37 | 45.57 | 46.88 | 32,608,208 | +0.00(+0.00%) |
Mar 20, 2008 | 45.80 | 47.37 | 45.57 | 46.88 | 32,608,208 | +0.74(+1.61%) |
Mar 19, 2008 | 48.54 | 48.93 | 46.09 | 46.14 | 26,261,356 | -2.38(-4.91%) |
Mar 18, 2008 | 47.96 | 48.52 | 47.63 | 48.52 | 23,834,892 | +1.09(+2.29%) |
Mar 17, 2008 | 47.03 | 47.89 | 46.45 | 47.44 | 28,266,390 | -0.65(-1.35%) |
Mar 14, 2008 | 49.31 | 49.38 | 47.38 | 48.09 | 28,115,888 | -0.96(-1.95%) |
Mar 13, 2008 | 48.46 | 49.36 | 48.12 | 49.04 | 19,459,920 | +0.17(+0.36%) |
Mar 12, 2008 | 49.30 | 49.91 | 48.77 | 48.87 | 19,445,920 | -0.81(-1.62%) |
Mar 11, 2008 | 48.29 | 49.77 | 48.29 | 49.67 | 24,806,152 | +1.93(+4.05%) |
Mar 10, 2008 | 48.20 | 48.44 | 47.53 | 47.74 | 21,380,776 | -0.30(-0.62%) |
Mar 07, 2008 | 49.15 | 49.30 | 47.70 | 48.04 | 28,237,638 | -1.43(-2.89%) |
Mar 06, 2008 | 49.88 | 50.15 | 49.12 | 49.47 | 25,373,392 | -0.56(-1.11%) |
Mar 05, 2008 | 49.04 | 50.07 | 48.83 | 50.03 | 28,796,448 | +1.16(+2.38%) |
Mar 04, 2008 | 48.83 | 49.41 | 47.93 | 48.87 | 24,311,246 | -0.26(-0.54%) |