Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 28.41 | 29.05 | 27.75 | 27.90 | 11,978,960 | -0.12(-0.43%) |
Apr 29, 2009 | 27.81 | 28.48 | 27.81 | 28.02 | 7,795,256 | +0.51(+1.85%) |
Apr 28, 2009 | 27.11 | 27.94 | 26.95 | 27.51 | 10,391,048 | +0.01(+0.04%) |
Apr 27, 2009 | 28.41 | 28.45 | 27.16 | 27.50 | 9,871,503 | -1.28(-4.45%) |
Apr 24, 2009 | 27.84 | 29.00 | 27.57 | 28.78 | 10,642,058 | +1.32(+4.81%) |
Apr 23, 2009 | 27.52 | 27.73 | 26.50 | 27.46 | 9,567,573 | -0.28(-1.01%) |
Apr 22, 2009 | 27.52 | 28.86 | 27.50 | 27.74 | 10,844,398 | -0.25(-0.89%) |
Apr 21, 2009 | 25.94 | 28.16 | 25.52 | 27.99 | 13,610,850 | +1.25(+4.67%) |
Apr 20, 2009 | 27.94 | 28.15 | 26.66 | 26.74 | 16,389,623 | -1.68(-5.91%) |
Apr 17, 2009 | 28.30 | 28.60 | 27.92 | 28.42 | 12,372,594 | +0.08(+0.28%) |
Apr 16, 2009 | 27.47 | 28.54 | 26.70 | 28.34 | 11,619,064 | +0.94(+3.43%) |
Apr 15, 2009 | 26.57 | 27.43 | 26.17 | 27.40 | 8,446,852 | +0.75(+2.81%) |
Apr 14, 2009 | 26.64 | 27.05 | 26.12 | 26.65 | 10,043,525 | -0.16(-0.60%) |
Apr 13, 2009 | 26.18 | 27.15 | 25.99 | 26.81 | 6,846,788 | +0.33(+1.25%) |
Apr 09, 2009 | 25.59 | 26.53 | 25.44 | 26.48 | 7,777,766 | +1.56(+6.26%) |
Apr 08, 2009 | 24.39 | 25.11 | 24.22 | 24.92 | 5,760,397 | +0.60(+2.47%) |
Apr 07, 2009 | 25.01 | 25.20 | 24.04 | 24.32 | 9,251,329 | -1.12(-4.40%) |
Apr 06, 2009 | 25.71 | 25.77 | 25.20 | 25.44 | 9,243,383 | -0.53(-2.04%) |
Apr 03, 2009 | 25.19 | 26.03 | 24.86 | 25.97 | 9,251,447 | +0.74(+2.93%) |
Apr 02, 2009 | 23.90 | 25.59 | 23.90 | 25.23 | 15,772,421 | +1.79(+7.64%) |
Apr 01, 2009 | 21.76 | 23.65 | 21.62 | 23.44 | 10,310,107 | +1.11(+4.97%) |
Mar 31, 2009 | 22.03 | 22.61 | 21.90 | 22.33 | 8,193,892 | +0.40(+1.82%) |
Mar 30, 2009 | 22.39 | 22.42 | 21.51 | 21.93 | 8,516,219 | -1.55(-6.60%) |
Mar 26, 2009 | 22.99 | 23.74 | 22.87 | 23.48 | 9,844,075 | +0.62(+2.71%) |
Mar 25, 2009 | 22.89 | 23.71 | 22.05 | 22.86 | 10,378,701 | +0.10(+0.44%) |
Mar 24, 2009 | 22.04 | 23.12 | 21.92 | 22.76 | 9,132,524 | +0.43(+1.93%) |
Mar 23, 2009 | 21.60 | 22.36 | 21.52 | 22.33 | 9,382,131 | +1.67(+8.08%) |
Mar 20, 2009 | 21.53 | 21.63 | 20.47 | 20.66 | 9,362,911 | -0.95(-4.40%) |
Mar 19, 2009 | 21.74 | 22.22 | 21.38 | 21.61 | 10,289,338 | +0.09(+0.42%) |
Mar 18, 2009 | 20.48 | 21.68 | 20.40 | 21.52 | 8,763,698 | +0.94(+4.57%) |
Mar 17, 2009 | 20.26 | 20.58 | 20.03 | 20.58 | 7,103,967 | +0.32(+1.58%) |
Mar 16, 2009 | 19.67 | 20.99 | 19.55 | 20.26 | 10,856,003 | +0.77(+3.95%) |
Mar 13, 2009 | 19.19 | 19.58 | 18.91 | 19.49 | 0 | +0.43(+2.26%) |
Mar 12, 2009 | 18.34 | 19.10 | 17.86 | 19.06 | 7,947,501 | +0.71(+3.87%) |
Mar 11, 2009 | 18.05 | 18.55 | 17.79 | 18.35 | 10,505,461 | +0.48(+2.69%) |
Mar 10, 2009 | 16.54 | 17.93 | 16.29 | 17.87 | 14,130,629 | +1.73(+10.72%) |
Mar 09, 2009 | 16.70 | 16.89 | 16.05 | 16.14 | 12,855,173 | -0.73(-4.33%) |
Mar 06, 2009 | 17.18 | 17.60 | 16.46 | 16.87 | 0 | -0.10(-0.59%) |
Mar 05, 2009 | 17.78 | 17.83 | 16.79 | 16.97 | 10,225,027 | -1.24(-6.81%) |
Mar 04, 2009 | 17.74 | 18.50 | 17.69 | 18.21 | 9,991,806 | +0.77(+4.42%) |
Mar 02, 2009 | 17.73 | 18.61 | 17.39 | 17.44 | 11,977,353 | -1.32(-7.04%) |
Feb 27, 2009 | 18.55 | 19.21 | 18.29 | 18.76 | 0 | -0.14(-0.74%) |
Feb 26, 2009 | 19.67 | 19.85 | 18.86 | 18.90 | 9,422,659 | -0.33(-1.72%) |
Feb 25, 2009 | 19.57 | 19.82 | 19.07 | 19.23 | 11,145,943 | -0.48(-2.44%) |
Feb 24, 2009 | 18.42 | 19.80 | 18.42 | 19.71 | 11,952,220 | +0.80(+4.23%) |
Feb 23, 2009 | 20.52 | 20.60 | 18.83 | 18.91 | 10,144,875 | -1.47(-7.21%) |
Feb 20, 2009 | 20.50 | 20.73 | 19.83 | 20.38 | 0 | -0.50(-2.39%) |
Feb 19, 2009 | 21.40 | 21.75 | 20.75 | 20.88 | 9,722,597 | -0.26(-1.23%) |
Feb 18, 2009 | 21.49 | 21.54 | 20.88 | 21.14 | 8,068,079 | -0.07(-0.33%) |
Feb 17, 2009 | 21.91 | 22.00 | 21.18 | 21.21 | 11,237,946 | -1.19(-5.31%) |
Feb 13, 2009 | 22.91 | 23.08 | 22.35 | 22.40 | 7,381,487 | -0.51(-2.23%) |
Feb 12, 2009 | 22.45 | 22.94 | 22.02 | 22.91 | 9,671,559 | -0.22(-0.95%) |
Feb 11, 2009 | 23.81 | 23.81 | 22.75 | 23.13 | 8,548,086 | -0.54(-2.28%) |
Feb 10, 2009 | 24.65 | 25.43 | 23.44 | 23.67 | 13,605,718 | -1.17(-4.71%) |
Feb 09, 2009 | 24.52 | 25.19 | 24.17 | 24.84 | 7,073,887 | +0.27(+1.10%) |
Feb 06, 2009 | 23.83 | 24.74 | 23.65 | 24.57 | 8,546,833 | +0.78(+3.28%) |
Feb 05, 2009 | 23.26 | 24.04 | 22.68 | 23.79 | 8,040,566 | +0.51(+2.19%) |
Feb 04, 2009 | 23.50 | 23.98 | 23.16 | 23.28 | 6,592,334 | -0.07(-0.30%) |
Feb 03, 2009 | 23.27 | 23.46 | 22.60 | 23.35 | 8,552,831 | +0.70(+3.09%) |
Feb 02, 2009 | 22.70 | 23.22 | 22.37 | 22.65 | 7,980,814 | -0.31(-1.35%) |
Jan 30, 2009 | 23.83 | 24.03 | 22.80 | 22.96 | 0 | -0.82(-3.45%) |
Jan 29, 2009 | 24.39 | 24.40 | 23.71 | 23.78 | 7,189,994 | -0.93(-3.76%) |
Jan 28, 2009 | 23.70 | 24.80 | 23.50 | 24.71 | 10,526,319 | +1.44(+6.19%) |
Jan 27, 2009 | 23.38 | 23.66 | 22.11 | 23.27 | 14,178,013 | +0.09(+0.39%) |
Jan 26, 2009 | 24.90 | 24.90 | 23.09 | 23.18 | 10,476,994 | -0.98(-4.06%) |
Jan 23, 2009 | 23.54 | 24.44 | 23.10 | 24.16 | 7,390,889 | +0.24(+1.00%) |
Jan 22, 2009 | 23.96 | 24.42 | 23.37 | 23.92 | 9,540,569 | -0.56(-2.29%) |
Jan 21, 2009 | 23.63 | 24.52 | 23.30 | 24.48 | 8,026,156 | +1.16(+4.97%) |
Jan 20, 2009 | 24.79 | 24.83 | 23.27 | 23.32 | 8,757,910 | -1.65(-6.61%) |
Jan 16, 2009 | 25.08 | 25.41 | 24.36 | 24.97 | 9,564,492 | +0.32(+1.30%) |
Jan 15, 2009 | 23.73 | 24.93 | 23.17 | 24.65 | 10,719,253 | +0.77(+3.22%) |
Jan 14, 2009 | 24.75 | 25.13 | 23.76 | 23.88 | 11,540,673 | -1.33(-5.28%) |
Jan 13, 2009 | 24.87 | 25.48 | 24.76 | 25.21 | 8,478,351 | +0.28(+1.12%) |
Jan 12, 2009 | 25.34 | 25.62 | 24.73 | 24.93 | 7,445,651 | -0.48(-1.89%) |
Jan 09, 2009 | 26.08 | 26.08 | 25.28 | 25.41 | 8,109,425 | -0.58(-2.23%) |
Jan 08, 2009 | 25.82 | 26.03 | 25.51 | 25.99 | 8,932,554 | +0.33(+1.29%) |
Jan 07, 2009 | 27.03 | 27.16 | 25.45 | 25.66 | 11,989,387 | -1.99(-7.20%) |
Jan 06, 2009 | 26.69 | 27.98 | 26.55 | 27.65 | 11,085,224 | +1.32(+5.01%) |
Jan 05, 2009 | 26.12 | 26.69 | 25.82 | 26.33 | 8,112,687 | +0.15(+0.57%) |
Jan 02, 2009 | 25.42 | 26.28 | 25.20 | 26.18 | 0 | +0.88(+3.48%) |
Jan 01, 2009 | 24.98 | 25.39 | 24.75 | 25.30 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 24.98 | 25.39 | 24.75 | 25.30 | 8,019,274 | +0.19(+0.76%) |
Dec 30, 2008 | 24.71 | 25.27 | 24.59 | 25.11 | 6,639,696 | +0.62(+2.53%) |
Dec 29, 2008 | 24.95 | 25.05 | 23.98 | 24.49 | 5,139,651 | -0.49(-1.96%) |
Dec 26, 2008 | 24.90 | 25.02 | 24.60 | 24.98 | 2,693,648 | +0.22(+0.89%) |
Dec 24, 2008 | 24.61 | 24.98 | 24.55 | 24.76 | 2,461,083 | +0.26(+1.06%) |
Dec 23, 2008 | 25.12 | 25.64 | 24.40 | 24.50 | 6,871,178 | -0.49(-1.96%) |
Dec 22, 2008 | 25.29 | 25.53 | 24.39 | 24.99 | 8,529,644 | -0.61(-2.38%) |
Dec 19, 2008 | 25.60 | 26.82 | 25.22 | 25.60 | 15,113,420 | -0.11(-0.43%) |
Dec 18, 2008 | 27.25 | 27.45 | 25.53 | 25.71 | 9,792,331 | -1.40(-5.16%) |
Dec 17, 2008 | 27.17 | 27.90 | 26.90 | 27.11 | 8,302,450 | -0.48(-1.74%) |
Dec 16, 2008 | 26.42 | 27.64 | 26.22 | 27.59 | 10,102,967 | +1.42(+5.43%) |
Dec 15, 2008 | 26.86 | 27.10 | 25.65 | 26.17 | 7,268,954 | -0.44(-1.65%) |
Dec 12, 2008 | 25.50 | 26.75 | 25.06 | 26.61 | 8,748,217 | +0.67(+2.58%) |
Dec 11, 2008 | 26.29 | 27.08 | 25.70 | 25.94 | 9,019,904 | -0.61(-2.30%) |
Dec 10, 2008 | 27.05 | 27.10 | 26.01 | 26.55 | 8,753,630 | +0.17(+0.64%) |
Dec 09, 2008 | 26.04 | 27.10 | 25.75 | 26.38 | 13,227,476 | +0.04(+0.15%) |
Dec 08, 2008 | 24.86 | 26.53 | 24.61 | 26.34 | 13,127,644 | +2.22(+9.20%) |
Dec 05, 2008 | 23.22 | 24.24 | 22.50 | 24.12 | 12,696,726 | +0.43(+1.82%) |
Dec 04, 2008 | 22.35 | 24.54 | 22.31 | 23.69 | 16,201,206 | +0.08(+0.34%) |
Dec 03, 2008 | 22.84 | 23.79 | 22.50 | 23.61 | 12,703,819 | +0.01(+0.04%) |
Dec 02, 2008 | 22.62 | 23.68 | 22.26 | 23.60 | 13,185,908 | +1.38(+6.21%) |
Dec 01, 2008 | 24.62 | 24.65 | 22.16 | 22.22 | 12,977,277 | -2.84(-11.33%) |
Nov 28, 2008 | 24.54 | 25.06 | 24.27 | 25.06 | 3,855,436 | +0.43(+1.75%) |
Nov 26, 2008 | 23.77 | 24.74 | 23.25 | 24.63 | 10,929,679 | +0.50(+2.07%) |
Nov 25, 2008 | 24.66 | 24.82 | 23.16 | 24.13 | 14,256,350 | -0.16(-0.66%) |
Nov 24, 2008 | 23.59 | 24.77 | 23.21 | 24.29 | 16,849,480 | +1.26(+5.47%) |
Nov 21, 2008 | 22.47 | 23.25 | 21.32 | 23.03 | 24,181,524 | +1.08(+4.92%) |
Nov 20, 2008 | 24.00 | 24.55 | 21.75 | 21.95 | 20,927,962 | -2.31(-9.52%) |
Nov 19, 2008 | 26.68 | 27.40 | 24.08 | 24.26 | 15,472,997 | -2.66(-9.88%) |
Nov 18, 2008 | 26.70 | 27.45 | 26.01 | 26.92 | 9,932,977 | -0.04(-0.15%) |
Nov 17, 2008 | 26.63 | 28.11 | 26.63 | 26.96 | 8,516,727 | -0.47(-1.71%) |
Nov 14, 2008 | 29.02 | 29.35 | 27.28 | 27.43 | 0 | -1.86(-6.35%) |
Nov 13, 2008 | 27.64 | 29.43 | 26.08 | 29.29 | 14,679,563 | +2.08(+7.64%) |
Nov 12, 2008 | 28.25 | 28.36 | 27.16 | 27.21 | 8,712,468 | -1.55(-5.39%) |
Nov 11, 2008 | 29.22 | 29.89 | 28.45 | 28.76 | 8,450,430 | -1.34(-4.45%) |
Nov 10, 2008 | 31.17 | 31.72 | 29.70 | 30.10 | 6,332,954 | -0.36(-1.18%) |
Nov 07, 2008 | 29.22 | 30.54 | 28.90 | 30.46 | 8,050,261 | +1.45(+5.00%) |
Nov 06, 2008 | 30.59 | 31.12 | 28.84 | 29.01 | 10,640,874 | -1.85(-5.99%) |
Nov 05, 2008 | 32.93 | 33.06 | 30.48 | 30.86 | 8,211,376 | -2.37(-7.13%) |
Nov 04, 2008 | 32.94 | 33.29 | 32.27 | 33.23 | 7,505,847 | +1.20(+3.75%) |
Nov 03, 2008 | 32.00 | 32.76 | 31.65 | 32.03 | 4,713,544 | -0.01(-0.03%) |
Oct 31, 2008 | 31.63 | 32.70 | 31.38 | 32.04 | 8,154,537 | +0.00(+0.00%) |
Oct 30, 2008 | 32.37 | 32.56 | 30.76 | 32.04 | 7,694,961 | +0.52(+1.65%) |
Oct 29, 2008 | 30.56 | 32.84 | 30.00 | 31.52 | 11,287,370 | +0.79(+2.57%) |
Oct 28, 2008 | 28.59 | 30.87 | 27.53 | 30.73 | 12,946,825 | +2.93(+10.54%) |
Oct 27, 2008 | 28.93 | 29.93 | 27.76 | 27.80 | 12,226,398 | -1.53(-5.22%) |
Oct 24, 2008 | 29.49 | 30.72 | 29.05 | 29.33 | 13,512,430 | -2.16(-6.86%) |
Oct 23, 2008 | 32.25 | 32.65 | 30.02 | 31.49 | 12,851,442 | -0.01(-0.03%) |
Oct 22, 2008 | 32.79 | 33.10 | 30.77 | 31.50 | 12,452,694 | -1.78(-5.35%) |
Oct 21, 2008 | 34.75 | 35.47 | 33.26 | 33.28 | 10,280,564 | -2.89(-7.99%) |
Oct 20, 2008 | 34.22 | 36.17 | 33.64 | 36.17 | 7,661,859 | +2.40(+7.11%) |
Oct 17, 2008 | 33.04 | 35.29 | 32.58 | 33.77 | 10,822,419 | -0.08(-0.24%) |
Oct 16, 2008 | 33.24 | 33.98 | 31.36 | 33.85 | 16,291,249 | +1.65(+5.12%) |
Oct 15, 2008 | 35.36 | 35.45 | 31.92 | 32.20 | 10,233,166 | -3.99(-11.03%) |
Oct 14, 2008 | 39.17 | 39.18 | 35.36 | 36.19 | 12,505,587 | -1.04(-2.79%) |
Oct 13, 2008 | 34.15 | 37.57 | 33.75 | 37.23 | 13,166,851 | +3.83(+11.47%) |
Oct 10, 2008 | 31.34 | 35.77 | 30.81 | 33.40 | 20,775,308 | -0.36(-1.07%) |
Oct 09, 2008 | 36.35 | 37.43 | 33.76 | 33.76 | 12,685,175 | -2.36(-6.53%) |
Oct 08, 2008 | 35.35 | 39.36 | 35.19 | 36.12 | 14,379,256 | +0.02(+0.06%) |
Oct 07, 2008 | 37.77 | 38.64 | 36.00 | 36.10 | 13,305,642 | -1.36(-3.63%) |
Oct 06, 2008 | 38.05 | 38.34 | 35.87 | 37.46 | 13,288,757 | -1.34(-3.45%) |
Oct 03, 2008 | 39.43 | 40.68 | 38.70 | 38.80 | 0 | +0.01(+0.03%) |
Oct 02, 2008 | 40.31 | 40.61 | 38.71 | 38.79 | 10,338,139 | -1.68(-4.15%) |
Oct 01, 2008 | 40.00 | 41.15 | 39.86 | 40.47 | 8,468,815 | +0.17(+0.42%) |
Sep 30, 2008 | 40.51 | 40.71 | 39.90 | 40.30 | 12,393,361 | +0.85(+2.15%) |
Sep 29, 2008 | 41.35 | 41.93 | 39.45 | 39.45 | 12,492,574 | -2.54(-6.05%) |
Sep 26, 2008 | 41.88 | 42.31 | 41.29 | 41.99 | 0 | -0.62(-1.46%) |
Sep 25, 2008 | 43.90 | 44.00 | 42.49 | 42.61 | 9,723,179 | -1.13(-2.58%) |
Sep 24, 2008 | 44.89 | 44.99 | 43.42 | 43.74 | 7,738,482 | -0.95(-2.13%) |
Sep 23, 2008 | 45.29 | 45.91 | 44.49 | 44.69 | 6,955,777 | -0.70(-1.54%) |
Sep 22, 2008 | 47.64 | 47.75 | 45.17 | 45.39 | 8,158,366 | -2.65(-5.52%) |
Sep 19, 2008 | 46.21 | 48.22 | 45.40 | 48.04 | 0 | +2.10(+4.57%) |
Sep 18, 2008 | 45.36 | 46.70 | 43.82 | 45.94 | 13,212,979 | +0.24(+0.53%) |
Sep 17, 2008 | 45.33 | 46.19 | 44.26 | 45.70 | 12,989,015 | -0.57(-1.23%) |
Sep 16, 2008 | 44.21 | 46.29 | 44.02 | 46.27 | 11,173,912 | +1.53(+3.42%) |
Sep 15, 2008 | 44.81 | 46.85 | 44.74 | 44.74 | 8,837,161 | -1.65(-3.56%) |
Sep 12, 2008 | 45.50 | 46.44 | 45.00 | 46.39 | 7,530,907 | +0.95(+2.09%) |
Sep 11, 2008 | 43.99 | 45.48 | 43.75 | 45.44 | 7,560,312 | +1.08(+2.43%) |
Sep 10, 2008 | 44.59 | 44.96 | 44.07 | 44.36 | 7,439,183 | +0.01(+0.02%) |
Sep 09, 2008 | 45.25 | 45.62 | 44.35 | 44.35 | 8,115,278 | -0.91(-2.01%) |
Sep 08, 2008 | 45.12 | 45.50 | 44.63 | 45.26 | 6,975,246 | +1.01(+2.28%) |
Sep 05, 2008 | 43.68 | 44.49 | 43.24 | 44.25 | 0 | +0.25(+0.57%) |
Sep 04, 2008 | 44.76 | 44.76 | 43.68 | 44.00 | 7,591,663 | -1.01(-2.24%) |
Sep 03, 2008 | 45.75 | 45.75 | 44.37 | 45.01 | 5,573,413 | -0.30(-0.66%) |
Sep 02, 2008 | 45.05 | 46.60 | 45.05 | 45.31 | 7,406,422 | +0.87(+1.96%) |
Aug 29, 2008 | 45.03 | 45.33 | 44.43 | 44.44 | 0 | -0.83(-1.83%) |
Aug 28, 2008 | 44.58 | 45.44 | 44.45 | 45.27 | 3,937,158 | +0.93(+2.10%) |
Aug 27, 2008 | 44.09 | 44.57 | 43.75 | 44.34 | 2,951,392 | +0.45(+1.03%) |
Aug 26, 2008 | 43.73 | 44.48 | 43.50 | 43.89 | 3,753,627 | +0.21(+0.48%) |
Aug 25, 2008 | 44.78 | 44.80 | 43.42 | 43.68 | 4,238,191 | -1.11(-2.48%) |
Aug 22, 2008 | 44.35 | 45.08 | 44.25 | 44.79 | 0 | +0.63(+1.43%) |
Aug 21, 2008 | 43.75 | 44.42 | 43.27 | 44.16 | 3,079,704 | +0.14(+0.32%) |
Aug 20, 2008 | 44.15 | 44.30 | 43.52 | 44.02 | 4,296,339 | -0.21(-0.47%) |
Aug 19, 2008 | 44.55 | 44.78 | 44.07 | 44.23 | 3,881,571 | -0.51(-1.14%) |
Aug 18, 2008 | 45.75 | 46.00 | 44.46 | 44.74 | 5,331,564 | -0.96(-2.10%) |
Aug 15, 2008 | 45.31 | 45.87 | 45.23 | 45.70 | 0 | +0.46(+1.02%) |
Aug 14, 2008 | 44.89 | 45.68 | 44.35 | 45.24 | 4,907,982 | +0.10(+0.22%) |
Aug 13, 2008 | 45.54 | 45.56 | 44.57 | 45.14 | 6,820,557 | -0.65(-1.42%) |
Aug 12, 2008 | 46.04 | 46.53 | 45.65 | 45.79 | 5,505,403 | -0.59(-1.27%) |
Aug 11, 2008 | 45.33 | 46.66 | 44.75 | 46.38 | 7,882,779 | +1.07(+2.36%) |
Aug 08, 2008 | 43.36 | 45.46 | 43.16 | 45.31 | 7,141,733 | +1.95(+4.50%) |
Aug 07, 2008 | 43.72 | 44.12 | 43.33 | 43.36 | 5,993,394 | -0.65(-1.48%) |
Aug 06, 2008 | 43.84 | 44.49 | 43.46 | 44.01 | 4,626,070 | +0.08(+0.18%) |
Aug 05, 2008 | 42.31 | 43.97 | 42.31 | 43.93 | 8,180,187 | +1.77(+4.20%) |
Aug 04, 2008 | 43.35 | 43.48 | 42.11 | 42.16 | 5,477,316 | -1.15(-2.66%) |
Aug 01, 2008 | 43.80 | 44.14 | 43.22 | 43.31 | 4,876,711 | -0.50(-1.14%) |
Jul 31, 2008 | 44.02 | 44.81 | 43.69 | 43.81 | 6,508,541 | -0.46(-1.04%) |
Jul 30, 2008 | 43.72 | 44.48 | 43.63 | 44.27 | 6,166,251 | +0.71(+1.63%) |
Jul 29, 2008 | 43.56 | 43.74 | 42.80 | 43.56 | 5,891,518 | +0.67(+1.56%) |
Jul 28, 2008 | 43.74 | 43.77 | 42.83 | 42.89 | 4,992,627 | -0.92(-2.10%) |
Jul 25, 2008 | 44.61 | 44.64 | 43.60 | 43.81 | 6,531,123 | -0.36(-0.82%) |
Jul 24, 2008 | 45.02 | 45.50 | 44.05 | 44.17 | 7,959,495 | -0.85(-1.89%) |
Jul 23, 2008 | 45.75 | 45.75 | 44.87 | 45.02 | 8,014,516 | -0.19(-0.42%) |
Jul 22, 2008 | 44.33 | 45.44 | 44.20 | 45.21 | 8,785,545 | +1.16(+2.63%) |
Jul 21, 2008 | 44.50 | 44.50 | 43.52 | 44.05 | 7,664,578 | -0.15(-0.34%) |
Jul 18, 2008 | 44.57 | 44.81 | 43.71 | 44.20 | 10,000,132 | +0.27(+0.61%) |
Jul 17, 2008 | 42.27 | 44.05 | 42.00 | 43.93 | 11,400,649 | +1.80(+4.27%) |
Jul 16, 2008 | 41.16 | 42.18 | 40.45 | 42.13 | 8,528,026 | +0.97(+2.36%) |
Jul 15, 2008 | 40.50 | 41.82 | 40.43 | 41.16 | 8,517,409 | +0.18(+0.44%) |
Jul 14, 2008 | 41.85 | 41.94 | 40.70 | 40.98 | 6,609,998 | -0.49(-1.18%) |
Jul 11, 2008 | 41.44 | 41.64 | 40.54 | 41.47 | 8,891,317 | -0.04(-0.10%) |
Jul 10, 2008 | 41.06 | 42.10 | 40.99 | 41.51 | 10,062,098 | +0.59(+1.44%) |
Jul 09, 2008 | 42.02 | 42.23 | 40.87 | 40.92 | 6,157,231 | -0.97(-2.32%) |
Jul 08, 2008 | 41.47 | 41.95 | 40.95 | 41.89 | 8,096,693 | +0.37(+0.89%) |
Jul 07, 2008 | 42.14 | 42.33 | 41.10 | 41.52 | 8,545,549 | -0.28(-0.67%) |
Jul 04, 2008 | 41.60 | 42.27 | 41.06 | 41.80 | 5,794,625 | +0.00(+0.00%) |
Jul 03, 2008 | 41.60 | 42.27 | 41.06 | 41.80 | 5,794,625 | +0.15(+0.36%) |
Jul 02, 2008 | 42.90 | 43.20 | 41.63 | 41.65 | 8,938,062 | -0.99(-2.32%) |
Jul 01, 2008 | 42.43 | 42.76 | 41.92 | 42.64 | 9,007,260 | -0.25(-0.58%) |
Jun 30, 2008 | 42.86 | 43.31 | 42.58 | 42.89 | 7,596,384 | +0.20(+0.47%) |
Jun 27, 2008 | 42.82 | 42.84 | 42.36 | 42.69 | 9,967,335 | -0.13(-0.30%) |
Jun 26, 2008 | 43.70 | 43.94 | 42.82 | 42.82 | 7,265,641 | -1.29(-2.92%) |
Jun 25, 2008 | 44.10 | 44.39 | 43.63 | 44.11 | 10,196,380 | +0.15(+0.34%) |
Jun 24, 2008 | 45.30 | 45.48 | 43.87 | 43.96 | 10,871,571 | -1.51(-3.32%) |
Jun 23, 2008 | 46.52 | 46.79 | 45.45 | 45.47 | 6,334,140 | -0.76(-1.64%) |
Jun 20, 2008 | 47.25 | 47.32 | 46.09 | 46.23 | 11,173,019 | -1.17(-2.47%) |
Jun 19, 2008 | 46.50 | 47.70 | 46.45 | 47.40 | 6,453,681 | +0.78(+1.67%) |
Jun 18, 2008 | 46.94 | 47.48 | 46.28 | 46.62 | 5,525,708 | -0.53(-1.12%) |
Jun 17, 2008 | 47.28 | 47.80 | 47.07 | 47.15 | 5,791,893 | +0.02(+0.04%) |
Jun 16, 2008 | 47.04 | 47.39 | 46.50 | 47.13 | 6,659,426 | -0.07(-0.15%) |
Jun 13, 2008 | 46.52 | 47.47 | 46.52 | 47.20 | 5,338,485 | +0.89(+1.92%) |
Jun 12, 2008 | 46.10 | 46.88 | 46.00 | 46.31 | 6,403,492 | +0.42(+0.92%) |
Jun 11, 2008 | 45.68 | 46.66 | 45.53 | 45.89 | 7,698,459 | +0.17(+0.37%) |
Jun 10, 2008 | 45.49 | 46.04 | 45.17 | 45.72 | 8,696,207 | -0.49(-1.06%) |
Jun 09, 2008 | 46.91 | 46.91 | 45.89 | 46.21 | 6,183,442 | -0.11(-0.24%) |
Jun 06, 2008 | 47.24 | 47.31 | 46.30 | 46.32 | 7,246,405 | -1.41(-2.95%) |
Jun 05, 2008 | 46.85 | 47.80 | 46.54 | 47.73 | 6,509,656 | +0.96(+2.05%) |
Jun 04, 2008 | 46.56 | 47.17 | 46.44 | 46.77 | 5,909,128 | +0.13(+0.28%) |
Jun 03, 2008 | 47.11 | 47.56 | 46.23 | 46.64 | 6,252,027 | -0.40(-0.85%) |
Jun 02, 2008 | 47.82 | 47.82 | 46.78 | 47.04 | 5,432,703 | -0.87(-1.82%) |
May 30, 2008 | 47.86 | 48.43 | 47.82 | 47.91 | 4,338,925 | +0.11(+0.23%) |
May 29, 2008 | 47.64 | 48.26 | 47.25 | 47.80 | 4,277,563 | +0.17(+0.36%) |
May 28, 2008 | 47.22 | 47.72 | 46.96 | 47.63 | 5,244,790 | +0.63(+1.34%) |
May 27, 2008 | 47.61 | 47.84 | 46.72 | 47.00 | 7,180,658 | -0.62(-1.30%) |
May 26, 2008 | 48.30 | 48.43 | 47.42 | 47.62 | 0 | +0.00(+0.00%) |
May 23, 2008 | 48.30 | 48.43 | 47.42 | 47.62 | 6,400,788 | -0.81(-1.67%) |
May 22, 2008 | 48.51 | 48.74 | 48.23 | 48.43 | 4,614,797 | +0.26(+0.54%) |
May 21, 2008 | 49.14 | 49.31 | 47.91 | 48.17 | 6,706,720 | -0.78(-1.59%) |
May 20, 2008 | 49.66 | 49.66 | 48.67 | 48.95 | 5,737,886 | -0.55(-1.11%) |
May 19, 2008 | 49.75 | 49.98 | 49.23 | 49.50 | 5,437,863 | -0.13(-0.26%) |
May 16, 2008 | 49.60 | 50.02 | 49.15 | 49.63 | 5,471,017 | +0.11(+0.22%) |
May 15, 2008 | 49.60 | 49.70 | 49.16 | 49.52 | 4,910,686 | -0.06(-0.12%) |
May 14, 2008 | 49.14 | 50.05 | 48.91 | 49.58 | 4,692,329 | +0.57(+1.16%) |
May 13, 2008 | 49.12 | 49.55 | 48.96 | 49.01 | 4,401,558 | -0.57(-1.15%) |
May 12, 2008 | 48.66 | 49.58 | 48.47 | 49.58 | 4,151,984 | +1.14(+2.35%) |
May 09, 2008 | 49.29 | 49.29 | 48.20 | 48.44 | 4,162,237 | -0.89(-1.80%) |
May 08, 2008 | 48.81 | 49.41 | 48.49 | 49.33 | 5,647,358 | +0.79(+1.63%) |
May 07, 2008 | 49.58 | 49.72 | 48.49 | 48.54 | 6,063,707 | -1.11(-2.24%) |
May 06, 2008 | 49.85 | 49.85 | 49.25 | 49.65 | 5,505,159 | -0.05(-0.10%) |
May 05, 2008 | 49.89 | 50.00 | 49.25 | 49.70 | 3,446,493 | -0.16(-0.32%) |
May 02, 2008 | 49.31 | 50.00 | 49.15 | 49.86 | 7,326,194 | +0.92(+1.88%) |