Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 58.90 | 60.86 | 58.40 | 59.75 | 4,871,391 | +2.37(+4.13%) |
Apr 29, 2009 | 57.95 | 58.11 | 56.87 | 57.38 | 3,841,263 | +0.14(+0.25%) |
Apr 28, 2009 | 56.66 | 58.02 | 56.00 | 57.23 | 2,293,883 | -0.44(-0.76%) |
Apr 27, 2009 | 57.24 | 58.11 | 56.59 | 57.67 | 1,989,617 | -0.44(-0.76%) |
Apr 24, 2009 | 56.42 | 58.46 | 56.28 | 58.11 | 3,529,976 | +2.03(+3.63%) |
Apr 23, 2009 | 55.98 | 56.27 | 54.69 | 56.08 | 3,457,507 | +1.03(+1.88%) |
Apr 22, 2009 | 53.04 | 56.33 | 52.77 | 55.05 | 3,918,672 | +1.27(+2.35%) |
Apr 21, 2009 | 51.72 | 54.00 | 51.65 | 53.78 | 3,434,009 | +1.51(+2.88%) |
Apr 20, 2009 | 54.41 | 54.47 | 52.16 | 52.28 | 2,534,617 | -2.80(-5.09%) |
Apr 17, 2009 | 55.58 | 55.94 | 54.74 | 55.08 | 2,577,726 | -0.46(-0.82%) |
Apr 16, 2009 | 56.06 | 56.38 | 55.20 | 55.54 | 3,592,891 | +0.00(+0.00%) |
Apr 15, 2009 | 54.55 | 55.64 | 54.10 | 55.54 | 1,808,646 | +0.71(+1.30%) |
Apr 14, 2009 | 55.04 | 55.46 | 54.29 | 54.82 | 1,884,914 | -0.90(-1.62%) |
Apr 13, 2009 | 54.95 | 56.13 | 54.17 | 55.73 | 1,850,572 | +0.22(+0.40%) |
Apr 09, 2009 | 55.80 | 56.68 | 55.10 | 55.50 | 2,333,979 | +1.01(+1.85%) |
Apr 08, 2009 | 53.61 | 55.03 | 53.13 | 54.49 | 1,755,340 | +0.91(+1.70%) |
Apr 07, 2009 | 54.58 | 55.00 | 53.34 | 53.58 | 2,094,499 | -1.99(-3.59%) |
Apr 06, 2009 | 55.71 | 55.79 | 54.50 | 55.58 | 1,929,783 | -0.74(-1.32%) |
Apr 03, 2009 | 54.61 | 56.32 | 54.61 | 56.32 | 2,472,076 | +1.55(+2.84%) |
Apr 02, 2009 | 57.18 | 57.28 | 54.54 | 54.77 | 4,614,212 | -0.47(-0.86%) |
Apr 01, 2009 | 52.99 | 55.76 | 52.43 | 55.24 | 3,607,131 | +1.35(+2.51%) |
Mar 31, 2009 | 53.74 | 54.70 | 52.70 | 53.89 | 2,816,646 | +1.10(+2.08%) |
Mar 30, 2009 | 53.54 | 53.58 | 52.14 | 52.79 | 3,131,227 | -3.16(-5.64%) |
Mar 26, 2009 | 54.83 | 56.05 | 54.37 | 55.94 | 2,656,060 | +1.58(+2.90%) |
Mar 25, 2009 | 53.69 | 54.86 | 52.73 | 54.37 | 2,522,570 | +1.22(+2.29%) |
Mar 24, 2009 | 52.75 | 53.61 | 51.72 | 53.15 | 2,765,212 | -0.24(-0.45%) |
Mar 23, 2009 | 52.04 | 53.39 | 51.92 | 53.39 | 2,610,102 | +2.76(+5.46%) |
Mar 20, 2009 | 51.38 | 51.98 | 50.02 | 50.63 | 3,162,162 | -1.10(-2.13%) |
Mar 19, 2009 | 52.28 | 52.93 | 51.42 | 51.73 | 2,584,468 | +0.20(+0.40%) |
Mar 18, 2009 | 50.89 | 51.71 | 50.19 | 51.52 | 3,792,149 | +0.16(+0.31%) |
Mar 17, 2009 | 50.28 | 51.36 | 49.22 | 51.36 | 3,038,829 | +1.14(+2.26%) |
Mar 16, 2009 | 51.49 | 52.17 | 50.12 | 50.23 | 4,184,567 | -1.07(-2.08%) |
Mar 13, 2009 | 50.23 | 51.60 | 49.61 | 51.29 | 0 | +1.41(+2.83%) |
Mar 12, 2009 | 47.93 | 50.10 | 47.29 | 49.88 | 3,916,453 | +1.79(+3.73%) |
Mar 11, 2009 | 46.90 | 48.53 | 46.80 | 48.09 | 4,078,279 | +1.67(+3.59%) |
Mar 10, 2009 | 44.08 | 46.53 | 43.69 | 46.42 | 5,536,188 | +3.20(+7.39%) |
Mar 09, 2009 | 42.72 | 44.27 | 42.72 | 43.23 | 4,424,278 | -1.01(-2.28%) |
Mar 06, 2009 | 44.05 | 45.25 | 42.98 | 44.24 | 0 | +0.38(+0.86%) |
Mar 05, 2009 | 44.28 | 45.02 | 43.40 | 43.86 | 3,804,778 | -1.62(-3.56%) |
Mar 04, 2009 | 45.12 | 46.17 | 44.64 | 45.48 | 4,611,488 | +2.29(+5.30%) |
Mar 02, 2009 | 44.40 | 45.06 | 42.97 | 43.19 | 5,027,716 | -2.26(-4.97%) |
Feb 27, 2009 | 45.81 | 47.08 | 45.34 | 45.45 | 0 | -1.42(-3.02%) |
Feb 26, 2009 | 47.98 | 49.41 | 46.85 | 46.86 | 4,159,679 | -0.62(-1.30%) |
Feb 25, 2009 | 48.94 | 49.06 | 47.09 | 47.48 | 3,303,458 | -1.31(-2.68%) |
Feb 24, 2009 | 48.12 | 49.11 | 46.78 | 48.79 | 4,395,095 | +1.11(+2.33%) |
Feb 23, 2009 | 51.52 | 51.52 | 47.55 | 47.67 | 4,905,587 | -3.11(-6.12%) |
Feb 20, 2009 | 49.41 | 51.37 | 48.70 | 50.78 | 0 | +0.40(+0.79%) |
Feb 19, 2009 | 51.36 | 52.89 | 50.12 | 50.38 | 4,022,767 | -0.90(-1.75%) |
Feb 18, 2009 | 52.36 | 52.85 | 50.83 | 51.28 | 5,773,862 | -0.72(-1.39%) |
Feb 17, 2009 | 52.17 | 53.13 | 51.92 | 52.00 | 6,266,764 | -2.03(-3.75%) |
Feb 13, 2009 | 54.90 | 55.09 | 53.93 | 54.02 | 5,435,388 | -0.98(-1.79%) |
Feb 12, 2009 | 53.44 | 55.06 | 52.45 | 55.01 | 4,526,088 | +0.61(+1.12%) |
Feb 11, 2009 | 54.61 | 55.11 | 53.74 | 54.40 | 4,675,992 | +0.05(+0.09%) |
Feb 10, 2009 | 55.41 | 56.31 | 54.05 | 54.35 | 8,083,779 | -1.81(-3.22%) |
Feb 09, 2009 | 55.66 | 56.52 | 55.34 | 56.16 | 5,556,251 | +0.40(+0.72%) |
Feb 06, 2009 | 53.97 | 55.89 | 53.48 | 55.76 | 4,807,376 | +1.99(+3.69%) |
Feb 05, 2009 | 51.08 | 53.96 | 51.08 | 53.77 | 5,316,223 | +1.79(+3.44%) |
Feb 04, 2009 | 50.53 | 52.30 | 50.45 | 51.99 | 5,461,132 | +2.15(+4.31%) |
Feb 03, 2009 | 50.06 | 50.21 | 49.25 | 49.84 | 5,606,806 | +0.38(+0.78%) |
Feb 02, 2009 | 48.87 | 49.80 | 48.34 | 49.46 | 3,980,786 | -0.40(-0.80%) |
Jan 30, 2009 | 50.65 | 50.89 | 49.41 | 49.86 | 0 | -0.66(-1.32%) |
Jan 29, 2009 | 48.85 | 51.49 | 48.85 | 50.52 | 5,621,233 | -0.73(-1.42%) |
Jan 28, 2009 | 49.18 | 52.85 | 49.18 | 51.25 | 4,747,752 | +3.72(+7.82%) |
Jan 27, 2009 | 48.22 | 48.85 | 47.28 | 47.54 | 3,277,957 | -0.41(-0.85%) |
Jan 26, 2009 | 48.14 | 49.65 | 47.45 | 47.94 | 2,422,230 | -0.14(-0.28%) |
Jan 23, 2009 | 47.47 | 48.79 | 46.13 | 48.08 | 2,969,425 | +0.05(+0.10%) |
Jan 22, 2009 | 47.09 | 48.76 | 46.98 | 48.03 | 3,865,758 | -0.73(-1.49%) |
Jan 21, 2009 | 47.50 | 48.93 | 46.66 | 48.76 | 4,464,489 | +1.35(+2.84%) |
Jan 20, 2009 | 49.33 | 50.11 | 47.28 | 47.42 | 4,303,250 | -2.51(-5.02%) |
Jan 16, 2009 | 49.54 | 50.08 | 48.70 | 49.92 | 0 | +1.11(+2.28%) |
Jan 15, 2009 | 48.14 | 49.02 | 47.29 | 48.81 | 4,699,548 | +0.67(+1.40%) |
Jan 14, 2009 | 48.19 | 48.79 | 47.40 | 48.14 | 4,968,771 | -1.02(-2.08%) |
Jan 13, 2009 | 48.41 | 49.44 | 47.59 | 49.16 | 3,467,105 | +0.40(+0.82%) |
Jan 12, 2009 | 49.62 | 49.79 | 48.11 | 48.76 | 3,449,299 | -1.10(-2.20%) |
Jan 09, 2009 | 50.58 | 50.97 | 49.48 | 49.86 | 2,445,314 | -0.74(-1.46%) |
Jan 08, 2009 | 49.98 | 51.25 | 49.52 | 50.59 | 2,733,472 | +0.48(+0.96%) |
Jan 07, 2009 | 52.07 | 52.74 | 49.90 | 50.11 | 2,707,690 | -3.07(-5.77%) |
Jan 06, 2009 | 51.85 | 53.74 | 51.76 | 53.18 | 3,210,227 | +2.03(+3.98%) |
Jan 05, 2009 | 49.25 | 51.76 | 48.67 | 51.15 | 3,709,057 | +1.15(+2.31%) |
Jan 02, 2009 | 47.86 | 50.45 | 47.12 | 49.99 | 0 | +2.46(+5.17%) |
Jan 01, 2009 | 46.47 | 47.97 | 46.37 | 47.54 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 46.47 | 47.97 | 46.37 | 47.54 | 2,239,162 | +0.57(+1.21%) |
Dec 30, 2008 | 45.47 | 47.04 | 45.29 | 46.97 | 2,319,147 | +1.75(+3.86%) |
Dec 29, 2008 | 44.97 | 45.73 | 44.27 | 45.22 | 1,586,932 | +0.20(+0.44%) |
Dec 26, 2008 | 44.91 | 45.14 | 43.93 | 45.02 | 0 | +0.51(+1.15%) |
Dec 24, 2008 | 45.14 | 45.14 | 44.12 | 44.51 | 875,717 | -0.25(-0.55%) |
Dec 23, 2008 | 46.13 | 46.13 | 44.44 | 44.76 | 1,910,712 | -0.16(-0.36%) |
Dec 22, 2008 | 46.52 | 46.52 | 44.21 | 44.92 | 2,334,250 | -1.32(-2.86%) |
Dec 19, 2008 | 46.33 | 47.87 | 45.93 | 46.24 | 3,756,986 | +0.14(+0.31%) |
Dec 18, 2008 | 47.19 | 47.97 | 45.77 | 46.09 | 2,942,212 | -0.99(-2.11%) |
Dec 17, 2008 | 46.09 | 47.45 | 46.09 | 47.09 | 3,749,829 | +0.10(+0.22%) |
Dec 16, 2008 | 44.86 | 47.19 | 44.40 | 46.98 | 4,043,683 | +2.59(+5.85%) |
Dec 15, 2008 | 46.01 | 46.01 | 43.51 | 44.39 | 2,092,932 | -0.28(-0.63%) |
Dec 12, 2008 | 44.02 | 44.87 | 42.91 | 44.67 | 0 | +0.01(+0.02%) |
Dec 11, 2008 | 46.81 | 47.81 | 44.14 | 44.66 | 3,356,755 | -2.26(-4.81%) |
Dec 10, 2008 | 45.48 | 47.70 | 45.48 | 46.92 | 4,675,281 | +1.31(+2.88%) |
Dec 09, 2008 | 46.07 | 47.60 | 44.89 | 45.61 | 2,777,091 | -1.89(-3.98%) |
Dec 08, 2008 | 46.09 | 47.89 | 45.29 | 47.50 | 3,840,032 | +2.80(+6.27%) |
Dec 05, 2008 | 41.51 | 44.81 | 39.90 | 44.69 | 0 | +2.89(+6.92%) |
Dec 04, 2008 | 42.09 | 42.91 | 40.97 | 41.80 | 3,379,191 | -1.60(-3.69%) |
Dec 03, 2008 | 42.07 | 44.00 | 41.82 | 43.40 | 2,991,073 | -0.78(-1.78%) |
Dec 02, 2008 | 42.59 | 45.22 | 41.79 | 44.19 | 3,998,738 | +2.86(+6.92%) |
Dec 01, 2008 | 46.20 | 46.20 | 41.31 | 41.33 | 4,363,424 | -5.96(-12.60%) |
Nov 28, 2008 | 47.27 | 47.86 | 45.93 | 47.29 | 1,392,915 | -0.26(-0.54%) |
Nov 26, 2008 | 45.25 | 47.56 | 44.09 | 47.54 | 3,632,280 | +0.41(+0.87%) |
Nov 25, 2008 | 46.05 | 48.04 | 44.79 | 47.14 | 3,708,553 | +2.16(+4.81%) |
Nov 24, 2008 | 44.00 | 46.69 | 42.45 | 44.97 | 5,703,302 | +1.47(+3.37%) |
Nov 21, 2008 | 39.26 | 43.92 | 39.26 | 43.51 | 6,560,078 | +5.23(+13.66%) |
Nov 20, 2008 | 42.23 | 43.91 | 37.96 | 38.28 | 6,229,534 | -4.84(-11.22%) |
Nov 19, 2008 | 45.82 | 47.06 | 42.83 | 43.12 | 4,676,021 | -2.95(-6.41%) |
Nov 18, 2008 | 46.14 | 47.06 | 44.56 | 46.07 | 3,475,282 | -0.27(-0.59%) |
Nov 17, 2008 | 46.74 | 48.94 | 46.33 | 46.34 | 2,363,061 | -1.27(-2.67%) |
Nov 14, 2008 | 49.27 | 50.63 | 47.62 | 47.62 | 0 | -2.26(-4.53%) |
Nov 13, 2008 | 46.66 | 50.09 | 43.71 | 49.87 | 5,135,488 | +4.56(+10.05%) |
Nov 12, 2008 | 47.54 | 47.82 | 45.18 | 45.32 | 4,233,297 | -2.60(-5.43%) |
Nov 11, 2008 | 49.95 | 50.44 | 46.74 | 47.92 | 3,025,228 | -2.72(-5.38%) |
Nov 10, 2008 | 52.96 | 53.53 | 49.90 | 50.64 | 3,081,769 | -0.18(-0.35%) |
Nov 07, 2008 | 48.70 | 50.88 | 48.42 | 50.82 | 0 | +2.60(+5.40%) |
Nov 06, 2008 | 50.17 | 51.38 | 47.98 | 48.22 | 3,223,759 | -2.40(-4.75%) |
Nov 05, 2008 | 53.54 | 54.67 | 50.59 | 50.62 | 2,981,032 | -3.84(-7.06%) |
Nov 04, 2008 | 51.94 | 54.70 | 51.46 | 54.46 | 3,840,656 | +3.96(+7.85%) |
Nov 03, 2008 | 52.00 | 53.19 | 50.09 | 50.50 | 2,821,352 | -1.67(-3.21%) |
Oct 31, 2008 | 50.76 | 53.34 | 50.19 | 52.17 | 0 | +0.99(+1.94%) |
Oct 30, 2008 | 52.44 | 55.48 | 48.31 | 51.18 | 5,666,928 | +1.76(+3.57%) |
Oct 29, 2008 | 46.05 | 52.21 | 43.73 | 49.42 | 6,645,054 | +3.37(+7.32%) |
Oct 28, 2008 | 41.92 | 46.44 | 40.04 | 46.05 | 5,596,297 | +5.96(+14.86%) |
Oct 27, 2008 | 42.44 | 43.44 | 40.08 | 40.09 | 4,061,828 | -2.98(-6.92%) |
Oct 24, 2008 | 42.63 | 45.17 | 40.87 | 43.07 | 5,450,027 | -2.44(-5.37%) |
Oct 23, 2008 | 47.61 | 48.54 | 43.69 | 45.51 | 5,623,935 | -1.93(-4.07%) |
Oct 22, 2008 | 48.87 | 50.84 | 46.05 | 47.44 | 6,997,737 | -4.86(-9.29%) |
Oct 21, 2008 | 56.55 | 56.55 | 51.95 | 52.30 | 4,415,602 | -4.57(-8.04%) |
Oct 20, 2008 | 52.08 | 56.95 | 51.11 | 56.87 | 4,662,478 | +5.46(+10.62%) |
Oct 17, 2008 | 50.15 | 53.75 | 49.27 | 51.41 | 0 | +0.26(+0.52%) |
Oct 16, 2008 | 49.29 | 51.20 | 47.16 | 51.15 | 6,993,814 | +1.51(+3.03%) |
Oct 15, 2008 | 53.25 | 54.59 | 49.62 | 49.64 | 4,224,378 | -4.56(-8.41%) |
Oct 14, 2008 | 57.01 | 59.64 | 52.91 | 54.20 | 4,241,075 | -1.03(-1.87%) |
Oct 13, 2008 | 50.75 | 55.63 | 49.66 | 55.23 | 4,231,697 | +6.22(+12.70%) |
Oct 10, 2008 | 47.14 | 52.50 | 44.82 | 49.01 | 0 | -0.05(-0.10%) |
Oct 09, 2008 | 51.74 | 53.35 | 49.06 | 49.06 | 5,594,850 | -2.62(-5.07%) |
Oct 08, 2008 | 51.96 | 54.66 | 50.93 | 51.68 | 7,230,289 | -0.90(-1.72%) |
Oct 07, 2008 | 55.82 | 56.62 | 52.48 | 52.58 | 6,267,054 | -2.82(-5.09%) |
Oct 06, 2008 | 57.12 | 57.12 | 53.18 | 55.40 | 6,472,940 | -2.86(-4.91%) |
Oct 03, 2008 | 56.95 | 59.58 | 56.76 | 58.26 | 0 | +2.40(+4.30%) |
Oct 02, 2008 | 56.06 | 56.82 | 55.26 | 55.86 | 5,777,243 | -0.44(-0.78%) |
Oct 01, 2008 | 56.99 | 57.26 | 55.90 | 56.30 | 3,150,815 | -1.15(-2.01%) |
Sep 30, 2008 | 57.61 | 58.83 | 56.81 | 57.45 | 4,564,930 | +1.12(+1.99%) |
Sep 29, 2008 | 58.11 | 58.78 | 54.28 | 56.33 | 7,348,674 | -3.05(-5.14%) |
Sep 26, 2008 | 61.13 | 61.94 | 59.04 | 59.38 | 0 | -3.01(-4.83%) |
Sep 25, 2008 | 63.22 | 63.24 | 61.84 | 62.39 | 4,865,556 | -0.55(-0.88%) |
Sep 24, 2008 | 62.14 | 63.34 | 61.87 | 62.94 | 6,373,976 | -1.13(-1.76%) |
Sep 23, 2008 | 66.47 | 66.47 | 63.91 | 64.07 | 5,185,135 | -2.67(-4.01%) |
Sep 22, 2008 | 69.93 | 70.02 | 66.51 | 66.75 | 3,719,909 | -3.44(-4.91%) |
Sep 19, 2008 | 68.62 | 70.43 | 64.03 | 70.19 | 0 | +4.40(+6.68%) |
Sep 18, 2008 | 67.08 | 67.08 | 63.80 | 65.79 | 5,986,319 | -0.38(-0.57%) |
Sep 17, 2008 | 67.29 | 68.24 | 65.41 | 66.17 | 4,090,564 | -2.38(-3.47%) |
Sep 16, 2008 | 66.86 | 68.89 | 65.67 | 68.55 | 3,304,601 | +1.23(+1.83%) |
Sep 15, 2008 | 67.78 | 70.18 | 66.93 | 67.32 | 2,929,689 | -2.19(-3.16%) |
Sep 12, 2008 | 67.75 | 69.64 | 67.53 | 69.51 | 0 | +1.37(+2.01%) |
Sep 11, 2008 | 65.32 | 68.23 | 65.25 | 68.14 | 3,364,268 | +1.69(+2.54%) |
Sep 10, 2008 | 66.23 | 67.28 | 65.28 | 66.45 | 3,103,760 | +0.86(+1.31%) |
Sep 09, 2008 | 67.44 | 68.02 | 65.52 | 65.59 | 3,868,063 | -1.99(-2.95%) |
Sep 08, 2008 | 70.28 | 70.47 | 66.84 | 67.59 | 4,346,456 | -1.39(-2.01%) |
Sep 05, 2008 | 67.89 | 69.32 | 66.11 | 68.97 | 0 | +0.78(+1.14%) |
Sep 04, 2008 | 69.85 | 70.07 | 67.28 | 68.20 | 2,643,245 | -2.04(-2.91%) |
Sep 03, 2008 | 71.11 | 72.49 | 69.21 | 70.24 | 2,675,253 | -0.95(-1.33%) |
Sep 02, 2008 | 73.09 | 73.09 | 71.18 | 71.18 | 2,029,423 | -0.76(-1.06%) |
Aug 29, 2008 | 72.88 | 73.16 | 71.87 | 71.94 | 0 | -0.93(-1.27%) |
Aug 28, 2008 | 72.79 | 73.41 | 72.34 | 72.87 | 1,067,720 | +0.54(+0.74%) |
Aug 27, 2008 | 71.45 | 72.60 | 71.45 | 72.34 | 973,964 | +0.42(+0.59%) |
Aug 26, 2008 | 71.11 | 72.02 | 70.91 | 71.91 | 1,423,595 | +0.62(+0.88%) |
Aug 25, 2008 | 72.14 | 72.44 | 70.86 | 71.29 | 1,200,556 | -1.40(-1.93%) |
Aug 22, 2008 | 73.01 | 73.97 | 72.42 | 72.69 | 0 | -0.05(-0.07%) |
Aug 21, 2008 | 71.39 | 72.85 | 71.25 | 72.74 | 1,947,889 | +0.94(+1.30%) |
Aug 20, 2008 | 70.48 | 72.06 | 70.47 | 71.80 | 2,128,599 | +1.04(+1.47%) |
Aug 19, 2008 | 70.45 | 71.74 | 70.37 | 70.76 | 3,000,506 | -0.19(-0.27%) |
Aug 18, 2008 | 71.87 | 72.28 | 70.82 | 70.95 | 1,978,842 | -0.54(-0.75%) |
Aug 15, 2008 | 71.65 | 72.08 | 70.83 | 71.49 | 0 | -0.14(-0.19%) |
Aug 14, 2008 | 71.47 | 72.10 | 70.72 | 71.62 | 2,378,750 | -0.47(-0.66%) |
Aug 13, 2008 | 70.33 | 72.64 | 69.92 | 72.10 | 2,887,353 | +1.66(+2.35%) |
Aug 12, 2008 | 70.45 | 71.07 | 70.07 | 70.44 | 2,466,627 | -0.19(-0.27%) |
Aug 11, 2008 | 72.31 | 72.33 | 69.41 | 70.63 | 2,537,994 | -1.68(-2.33%) |
Aug 08, 2008 | 71.18 | 73.03 | 70.67 | 72.31 | 2,318,059 | +0.89(+1.24%) |
Aug 07, 2008 | 72.78 | 73.00 | 71.34 | 71.42 | 2,105,483 | -1.89(-2.58%) |
Aug 06, 2008 | 71.77 | 73.79 | 71.32 | 73.31 | 3,023,225 | +1.22(+1.69%) |
Aug 05, 2008 | 71.50 | 72.62 | 70.98 | 72.10 | 3,185,948 | +1.08(+1.52%) |
Aug 04, 2008 | 73.03 | 73.53 | 70.71 | 71.02 | 3,210,279 | -2.25(-3.07%) |
Aug 01, 2008 | 74.68 | 75.09 | 73.00 | 73.27 | 1,894,210 | -1.79(-2.39%) |
Jul 31, 2008 | 75.26 | 76.35 | 74.87 | 75.06 | 1,969,105 | -0.71(-0.94%) |
Jul 30, 2008 | 74.92 | 75.97 | 74.36 | 75.77 | 2,509,329 | +0.30(+0.40%) |
Jul 29, 2008 | 74.06 | 75.68 | 74.06 | 75.47 | 2,193,471 | +1.19(+1.60%) |
Jul 28, 2008 | 75.39 | 75.72 | 74.28 | 74.28 | 2,149,504 | -1.20(-1.59%) |
Jul 25, 2008 | 74.44 | 75.92 | 74.08 | 75.48 | 2,127,175 | +1.27(+1.70%) |
Jul 24, 2008 | 76.79 | 77.45 | 74.10 | 74.22 | 3,404,257 | -2.39(-3.12%) |
Jul 23, 2008 | 74.72 | 76.92 | 73.62 | 76.61 | 4,558,555 | +2.97(+4.03%) |
Jul 22, 2008 | 73.39 | 74.26 | 72.09 | 73.63 | 2,880,147 | -0.16(-0.22%) |
Jul 21, 2008 | 73.06 | 73.86 | 72.66 | 73.79 | 1,424,351 | +0.89(+1.22%) |
Jul 18, 2008 | 74.13 | 74.81 | 72.15 | 72.91 | 3,290,555 | -1.02(-1.38%) |
Jul 17, 2008 | 72.88 | 75.30 | 72.54 | 73.92 | 3,681,500 | +0.78(+1.07%) |
Jul 16, 2008 | 72.94 | 73.14 | 71.96 | 73.14 | 2,797,631 | +0.06(+0.09%) |
Jul 15, 2008 | 72.88 | 74.13 | 71.86 | 73.07 | 2,219,688 | -0.21(-0.28%) |
Jul 14, 2008 | 74.26 | 74.26 | 72.91 | 73.28 | 1,568,111 | +0.04(+0.05%) |
Jul 11, 2008 | 73.48 | 74.01 | 72.26 | 73.24 | 3,063,058 | -0.71(-0.96%) |
Jul 10, 2008 | 74.27 | 74.80 | 72.83 | 73.95 | 2,998,215 | +0.92(+1.26%) |
Jul 09, 2008 | 74.25 | 75.35 | 73.03 | 73.03 | 2,387,426 | -1.14(-1.53%) |
Jul 08, 2008 | 73.43 | 75.46 | 72.86 | 74.17 | 3,877,389 | -0.70(-0.93%) |
Jul 07, 2008 | 75.60 | 77.13 | 74.24 | 74.87 | 2,823,075 | -0.56(-0.74%) |
Jul 04, 2008 | 73.31 | 75.75 | 71.40 | 75.43 | 2,795,081 | +0.00(+0.00%) |
Jul 03, 2008 | 73.31 | 75.75 | 71.40 | 75.43 | 2,795,081 | +2.58(+3.54%) |
Jul 02, 2008 | 75.75 | 76.18 | 72.85 | 72.85 | 4,208,743 | -2.77(-3.66%) |
Jul 01, 2008 | 74.53 | 75.72 | 73.21 | 75.62 | 3,602,667 | +0.15(+0.20%) |
Jun 30, 2008 | 76.00 | 76.44 | 75.33 | 75.47 | 2,227,269 | -0.34(-0.44%) |
Jun 27, 2008 | 75.01 | 76.40 | 74.76 | 75.80 | 3,068,258 | +0.73(+0.97%) |
Jun 26, 2008 | 76.89 | 77.79 | 74.78 | 75.08 | 3,992,940 | -3.43(-4.37%) |
Jun 25, 2008 | 77.59 | 79.25 | 76.88 | 78.50 | 2,212,841 | +1.05(+1.35%) |
Jun 24, 2008 | 79.54 | 79.71 | 77.04 | 77.45 | 2,600,296 | -2.23(-2.79%) |
Jun 23, 2008 | 78.35 | 79.87 | 77.85 | 79.68 | 2,956,640 | +1.82(+2.33%) |
Jun 20, 2008 | 77.71 | 78.41 | 77.02 | 77.86 | 2,405,537 | -0.54(-0.69%) |
Jun 19, 2008 | 78.32 | 79.01 | 78.03 | 78.41 | 1,211,972 | +0.38(+0.48%) |
Jun 18, 2008 | 77.56 | 78.88 | 77.54 | 78.03 | 1,690,049 | -0.18(-0.24%) |
Jun 17, 2008 | 78.33 | 78.86 | 78.06 | 78.21 | 1,733,093 | -0.20(-0.26%) |
Jun 16, 2008 | 77.81 | 78.72 | 77.37 | 78.41 | 1,337,293 | +0.26(+0.34%) |
Jun 13, 2008 | 77.38 | 78.68 | 77.31 | 78.15 | 2,084,056 | +1.22(+1.58%) |
Jun 12, 2008 | 76.28 | 77.44 | 75.42 | 76.93 | 2,281,205 | +1.36(+1.80%) |
Jun 11, 2008 | 75.69 | 76.99 | 75.57 | 75.57 | 2,080,725 | -0.62(-0.82%) |
Jun 10, 2008 | 75.58 | 76.89 | 75.32 | 76.20 | 1,603,268 | -1.39(-1.80%) |
Jun 09, 2008 | 77.61 | 78.13 | 76.66 | 77.59 | 1,456,536 | +0.62(+0.80%) |
Jun 06, 2008 | 78.63 | 79.10 | 76.88 | 76.97 | 2,574,883 | -2.46(-3.10%) |
Jun 05, 2008 | 77.50 | 79.43 | 77.16 | 79.43 | 2,703,970 | +2.36(+3.07%) |
Jun 04, 2008 | 76.12 | 78.26 | 75.61 | 77.07 | 3,238,759 | +0.65(+0.85%) |
Jun 03, 2008 | 74.69 | 76.73 | 74.69 | 76.42 | 2,517,444 | +1.47(+1.97%) |
Jun 02, 2008 | 74.17 | 75.56 | 74.17 | 74.95 | 2,001,247 | -1.18(-1.55%) |
May 30, 2008 | 76.10 | 76.86 | 75.52 | 76.12 | 1,665,366 | +0.15(+0.20%) |
May 29, 2008 | 75.59 | 76.36 | 74.77 | 75.97 | 2,166,053 | -0.10(-0.14%) |
May 28, 2008 | 73.33 | 76.08 | 73.33 | 76.08 | 1,930,738 | +2.79(+3.81%) |
May 27, 2008 | 73.58 | 73.58 | 72.47 | 73.28 | 1,727,103 | -0.24(-0.33%) |
May 26, 2008 | 74.35 | 74.45 | 73.21 | 73.52 | 0 | +0.00(+0.00%) |
May 23, 2008 | 74.35 | 74.45 | 73.21 | 73.52 | 1,412,682 | -1.10(-1.47%) |
May 22, 2008 | 74.36 | 75.54 | 74.07 | 74.62 | 1,671,111 | +0.22(+0.29%) |
May 21, 2008 | 76.81 | 76.81 | 74.08 | 74.40 | 2,661,726 | -2.27(-2.96%) |
May 20, 2008 | 75.39 | 76.74 | 75.12 | 76.67 | 1,539,403 | +1.06(+1.40%) |
May 19, 2008 | 76.11 | 76.62 | 75.24 | 75.61 | 1,510,545 | -0.50(-0.65%) |
May 16, 2008 | 76.58 | 76.58 | 74.87 | 76.11 | 2,347,548 | -0.19(-0.25%) |
May 15, 2008 | 76.97 | 76.97 | 75.63 | 76.30 | 1,781,669 | -0.55(-0.72%) |
May 14, 2008 | 76.85 | 77.75 | 75.44 | 76.85 | 2,951,042 | +0.51(+0.67%) |
May 13, 2008 | 75.44 | 76.44 | 75.28 | 76.34 | 3,168,243 | +0.99(+1.32%) |
May 12, 2008 | 74.39 | 75.37 | 72.92 | 75.35 | 2,114,031 | +1.30(+1.75%) |
May 09, 2008 | 74.63 | 75.88 | 73.35 | 74.05 | 846,334 | -0.72(-0.96%) |
May 08, 2008 | 73.53 | 74.78 | 73.53 | 74.77 | 1,599,880 | +1.63(+2.22%) |
May 07, 2008 | 75.18 | 75.18 | 72.90 | 73.15 | 2,675,895 | -1.90(-2.53%) |
May 06, 2008 | 74.28 | 75.22 | 73.63 | 75.04 | 1,843,373 | +0.72(+0.97%) |
May 05, 2008 | 72.58 | 74.54 | 73.61 | 74.32 | 1,649,069 | +0.22(+0.30%) |
May 02, 2008 | 73.18 | 74.43 | 73.01 | 74.10 | 2,722,644 | +1.48(+2.04%) |