Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 36.57 | 36.62 | 34.43 | 34.58 | 17,168,144 | -1.83(-5.02%) |
Apr 29, 2009 | 36.16 | 36.93 | 35.90 | 36.41 | 7,777,192 | +0.42(+1.17%) |
Apr 28, 2009 | 35.62 | 36.44 | 35.57 | 35.99 | 9,053,696 | +0.19(+0.52%) |
Apr 27, 2009 | 35.25 | 36.07 | 35.20 | 35.80 | 11,931,121 | +0.25(+0.70%) |
Apr 24, 2009 | 34.30 | 35.69 | 34.03 | 35.55 | 22,595,712 | +2.15(+6.43%) |
Apr 23, 2009 | 32.18 | 33.61 | 32.11 | 33.41 | 14,916,433 | +1.22(+3.79%) |
Apr 22, 2009 | 33.02 | 33.05 | 32.08 | 32.19 | 13,055,449 | -0.70(-2.13%) |
Apr 21, 2009 | 32.96 | 33.22 | 32.14 | 32.88 | 10,958,493 | +0.25(+0.77%) |
Apr 20, 2009 | 33.26 | 33.48 | 32.24 | 32.64 | 14,236,770 | -0.95(-2.83%) |
Apr 17, 2009 | 33.86 | 34.20 | 33.32 | 33.58 | 13,684,058 | -0.08(-0.23%) |
Apr 16, 2009 | 33.98 | 34.15 | 32.96 | 33.66 | 10,931,823 | -0.31(-0.92%) |
Apr 15, 2009 | 33.90 | 34.25 | 33.63 | 33.98 | 11,735,130 | -0.33(-0.96%) |
Apr 14, 2009 | 33.66 | 34.55 | 33.39 | 34.30 | 13,756,005 | +0.38(+1.11%) |
Apr 13, 2009 | 33.87 | 34.20 | 33.74 | 33.93 | 10,063,930 | -0.21(-0.61%) |
Apr 09, 2009 | 34.33 | 34.78 | 33.72 | 34.13 | 9,423,343 | -0.09(-0.27%) |
Apr 08, 2009 | 34.03 | 34.24 | 33.23 | 34.23 | 8,739,446 | +0.42(+1.25%) |
Apr 07, 2009 | 33.88 | 34.20 | 33.46 | 33.81 | 9,371,774 | -0.33(-0.96%) |
Apr 06, 2009 | 33.15 | 34.29 | 33.08 | 34.13 | 14,827,294 | +0.91(+2.73%) |
Apr 03, 2009 | 34.15 | 34.23 | 32.88 | 33.23 | 11,891,935 | -0.51(-1.52%) |
Apr 02, 2009 | 35.06 | 35.15 | 33.25 | 33.74 | 18,909,192 | -0.74(-2.15%) |
Apr 01, 2009 | 34.80 | 34.91 | 33.61 | 34.48 | 15,207,052 | -0.85(-2.40%) |
Mar 31, 2009 | 36.20 | 36.25 | 35.15 | 35.33 | 16,812,388 | -0.71(-1.98%) |
Mar 30, 2009 | 36.74 | 37.09 | 35.47 | 36.05 | 13,220,671 | -0.68(-1.85%) |
Mar 26, 2009 | 35.72 | 36.84 | 35.65 | 36.72 | 11,981,388 | +1.18(+3.31%) |
Mar 25, 2009 | 35.30 | 35.98 | 34.78 | 35.55 | 12,219,828 | +0.59(+1.67%) |
Mar 24, 2009 | 36.09 | 36.37 | 34.80 | 34.96 | 12,866,629 | -1.36(-3.75%) |
Mar 23, 2009 | 35.55 | 36.35 | 34.85 | 36.32 | 10,992,869 | +1.63(+4.71%) |
Mar 20, 2009 | 35.30 | 35.58 | 34.62 | 34.69 | 18,349,806 | -0.16(-0.47%) |
Mar 19, 2009 | 36.45 | 36.46 | 34.55 | 34.85 | 13,388,629 | -1.18(-3.29%) |
Mar 18, 2009 | 36.67 | 36.76 | 35.73 | 36.04 | 12,640,862 | -0.88(-2.40%) |
Mar 17, 2009 | 36.56 | 37.10 | 36.03 | 36.92 | 11,010,833 | +0.69(+1.91%) |
Mar 16, 2009 | 36.92 | 37.17 | 36.20 | 36.23 | 13,438,226 | -0.34(-0.92%) |
Mar 13, 2009 | 36.11 | 36.69 | 35.60 | 36.57 | 12,094,691 | +0.70(+1.95%) |
Mar 12, 2009 | 33.90 | 36.13 | 33.66 | 35.87 | 14,702,026 | +2.14(+6.35%) |
Mar 11, 2009 | 34.66 | 35.26 | 33.63 | 33.73 | 15,708,747 | -0.76(-2.21%) |
Mar 10, 2009 | 33.47 | 34.50 | 33.11 | 34.49 | 15,797,867 | +1.48(+4.47%) |
Mar 09, 2009 | 32.69 | 33.23 | 32.68 | 33.01 | 13,179,904 | -0.08(-0.24%) |
Mar 06, 2009 | 33.56 | 33.99 | 32.63 | 33.09 | 19,721,602 | -0.59(-1.74%) |
Mar 05, 2009 | 34.04 | 34.21 | 33.61 | 33.68 | 15,388,418 | -0.99(-2.86%) |
Mar 04, 2009 | 34.30 | 35.28 | 34.05 | 34.67 | 12,594,176 | +0.51(+1.48%) |
Mar 02, 2009 | 34.48 | 34.78 | 34.00 | 34.16 | 19,896,474 | -0.75(-2.15%) |
Feb 27, 2009 | 35.73 | 36.40 | 34.80 | 34.91 | 27,951,618 | -1.64(-4.49%) |
Feb 26, 2009 | 40.36 | 40.38 | 36.53 | 36.55 | 26,027,836 | -3.80(-9.42%) |
Feb 25, 2009 | 40.41 | 41.17 | 39.95 | 40.36 | 13,020,941 | -0.17(-0.42%) |
Feb 24, 2009 | 40.55 | 40.66 | 40.11 | 40.53 | 13,698,452 | +0.48(+1.19%) |
Feb 23, 2009 | 40.57 | 40.75 | 39.96 | 40.05 | 11,733,997 | -0.40(-0.99%) |
Feb 20, 2009 | 40.54 | 41.06 | 39.95 | 40.45 | 14,411,610 | -0.28(-0.68%) |
Feb 19, 2009 | 41.19 | 41.36 | 40.65 | 40.73 | 9,107,041 | -0.22(-0.54%) |
Feb 18, 2009 | 40.23 | 41.20 | 40.17 | 40.95 | 12,089,654 | +0.70(+1.74%) |
Feb 17, 2009 | 40.60 | 40.93 | 40.13 | 40.25 | 11,870,977 | -1.06(-2.57%) |
Feb 13, 2009 | 41.57 | 41.93 | 41.24 | 41.31 | 7,510,605 | -0.36(-0.87%) |
Feb 12, 2009 | 40.78 | 41.71 | 40.74 | 41.67 | 12,190,025 | +0.29(+0.69%) |
Feb 11, 2009 | 40.98 | 41.53 | 40.78 | 41.39 | 10,504,297 | +0.43(+1.05%) |
Feb 10, 2009 | 41.55 | 41.98 | 40.85 | 40.96 | 13,019,556 | -0.95(-2.26%) |
Feb 09, 2009 | 41.38 | 42.02 | 41.28 | 41.91 | 10,374,391 | +0.51(+1.22%) |
Feb 06, 2009 | 40.74 | 41.48 | 40.54 | 41.40 | 11,056,331 | +0.66(+1.61%) |
Feb 05, 2009 | 40.01 | 40.81 | 39.59 | 40.75 | 9,643,150 | +0.24(+0.60%) |
Feb 04, 2009 | 40.52 | 41.28 | 40.08 | 40.50 | 10,400,185 | +0.08(+0.19%) |
Feb 03, 2009 | 39.79 | 40.60 | 39.56 | 40.43 | 10,747,595 | +0.93(+2.35%) |
Feb 02, 2009 | 38.84 | 39.75 | 38.74 | 39.50 | 9,895,510 | +0.36(+0.93%) |
Jan 30, 2009 | 38.95 | 39.82 | 38.89 | 39.13 | 11,265,101 | +0.02(+0.05%) |
Jan 29, 2009 | 38.64 | 39.43 | 38.64 | 39.11 | 10,747,580 | +0.05(+0.13%) |
Jan 28, 2009 | 38.29 | 39.41 | 37.99 | 39.06 | 12,893,016 | +1.18(+3.13%) |
Jan 27, 2009 | 38.10 | 38.36 | 37.42 | 37.88 | 17,709,488 | -0.94(-2.43%) |
Jan 26, 2009 | 38.03 | 39.04 | 37.49 | 38.82 | 14,121,232 | +0.87(+2.29%) |
Jan 23, 2009 | 38.87 | 39.23 | 37.81 | 37.95 | 13,833,929 | -1.46(-3.69%) |
Jan 22, 2009 | 39.13 | 39.65 | 38.67 | 39.41 | 8,837,232 | -0.21(-0.54%) |
Jan 21, 2009 | 39.59 | 39.74 | 38.56 | 39.62 | 13,246,463 | +0.38(+0.96%) |
Jan 20, 2009 | 40.66 | 41.23 | 39.18 | 39.24 | 12,137,678 | -1.80(-4.38%) |
Jan 16, 2009 | 41.11 | 41.21 | 40.47 | 41.04 | 9,839,306 | +0.26(+0.63%) |
Jan 15, 2009 | 39.78 | 40.88 | 39.40 | 40.78 | 11,702,735 | +0.77(+1.93%) |
Jan 14, 2009 | 40.49 | 40.85 | 39.78 | 40.01 | 9,298,755 | -1.16(-2.82%) |
Jan 13, 2009 | 40.78 | 41.40 | 40.70 | 41.18 | 10,464,841 | +0.46(+1.14%) |
Jan 12, 2009 | 41.08 | 41.18 | 40.20 | 40.71 | 10,789,498 | -0.51(-1.25%) |
Jan 09, 2009 | 42.17 | 42.66 | 41.11 | 41.23 | 8,655,637 | -1.06(-2.50%) |
Jan 08, 2009 | 41.43 | 42.30 | 41.39 | 42.28 | 7,798,063 | +0.76(+1.82%) |
Jan 07, 2009 | 41.26 | 41.92 | 41.20 | 41.53 | 8,024,368 | -0.10(-0.24%) |
Jan 06, 2009 | 42.84 | 42.92 | 41.20 | 41.63 | 12,577,475 | -0.93(-2.20%) |
Jan 05, 2009 | 42.25 | 42.56 | 41.38 | 42.56 | 15,333,107 | +0.47(+1.12%) |
Jan 02, 2009 | 41.80 | 42.15 | 41.20 | 42.09 | 9,183,354 | +0.88(+2.15%) |
Dec 31, 2008 | 40.75 | 41.54 | 40.71 | 41.20 | 8,811,867 | +0.11(+0.28%) |
Dec 30, 2008 | 40.67 | 41.14 | 40.54 | 41.09 | 6,012,737 | +0.51(+1.27%) |
Dec 29, 2008 | 40.93 | 41.07 | 40.15 | 40.58 | 7,339,348 | -0.35(-0.85%) |
Dec 26, 2008 | 40.85 | 41.24 | 40.60 | 40.93 | 2,165,195 | +0.14(+0.35%) |
Dec 24, 2008 | 40.94 | 41.30 | 40.58 | 40.78 | 2,552,691 | -0.15(-0.37%) |
Dec 23, 2008 | 41.07 | 41.85 | 40.78 | 40.93 | 6,826,911 | +0.17(+0.42%) |
Dec 22, 2008 | 41.50 | 41.75 | 40.30 | 40.76 | 8,292,658 | -0.50(-1.21%) |
Dec 19, 2008 | 41.46 | 42.29 | 41.04 | 41.26 | 18,014,132 | -0.14(-0.33%) |
Dec 18, 2008 | 41.81 | 42.81 | 41.05 | 41.40 | 16,069,779 | -0.29(-0.68%) |
Dec 17, 2008 | 42.09 | 42.47 | 41.67 | 41.68 | 8,442,022 | -0.68(-1.62%) |
Dec 16, 2008 | 41.30 | 42.45 | 41.27 | 42.37 | 12,452,418 | +1.19(+2.89%) |
Dec 15, 2008 | 41.23 | 41.73 | 40.98 | 41.18 | 7,766,039 | -0.30(-0.72%) |
Dec 12, 2008 | 40.00 | 41.63 | 39.99 | 41.48 | 10,239,262 | +0.63(+1.54%) |
Dec 11, 2008 | 41.39 | 41.97 | 40.60 | 40.85 | 13,180,773 | -0.57(-1.38%) |
Dec 10, 2008 | 41.48 | 41.56 | 40.67 | 41.42 | 12,747,819 | +0.06(+0.16%) |
Dec 09, 2008 | 41.35 | 41.56 | 40.65 | 41.35 | 14,209,448 | -0.15(-0.36%) |
Dec 08, 2008 | 41.34 | 41.84 | 40.55 | 41.50 | 15,452,653 | +0.55(+1.34%) |
Dec 05, 2008 | 39.98 | 41.34 | 39.54 | 40.95 | 13,004,784 | +0.76(+1.88%) |
Dec 04, 2008 | 40.53 | 41.09 | 39.96 | 40.20 | 11,508,716 | -0.81(-1.97%) |
Dec 03, 2008 | 39.77 | 41.20 | 38.17 | 41.00 | 13,836,853 | +2.02(+5.18%) |
Dec 02, 2008 | 39.14 | 39.81 | 38.29 | 38.99 | 15,135,674 | -0.09(-0.24%) |
Dec 01, 2008 | 39.20 | 40.37 | 38.83 | 39.08 | 14,958,631 | -0.55(-1.39%) |
Nov 28, 2008 | 39.53 | 39.95 | 39.31 | 39.63 | 3,617,394 | -0.26(-0.64%) |
Nov 26, 2008 | 38.62 | 39.88 | 38.61 | 39.88 | 9,517,661 | +0.69(+1.77%) |
Nov 25, 2008 | 41.08 | 41.10 | 38.61 | 39.19 | 17,571,920 | -0.76(-1.89%) |
Nov 24, 2008 | 39.70 | 40.31 | 39.23 | 39.95 | 21,106,826 | +0.78(+1.99%) |
Nov 21, 2008 | 36.78 | 39.30 | 36.46 | 39.17 | 27,169,862 | +3.40(+9.52%) |
Nov 20, 2008 | 38.26 | 39.05 | 35.74 | 35.77 | 19,862,938 | -2.50(-6.54%) |
Nov 19, 2008 | 40.23 | 40.54 | 38.21 | 38.27 | 13,742,124 | -1.93(-4.79%) |
Nov 18, 2008 | 39.91 | 40.50 | 38.14 | 40.20 | 17,094,894 | +0.18(+0.45%) |
Nov 17, 2008 | 40.77 | 41.65 | 39.88 | 40.02 | 13,876,388 | -1.53(-3.68%) |
Nov 14, 2008 | 42.10 | 42.81 | 41.30 | 41.55 | 17,230,390 | -0.98(-2.30%) |
Nov 13, 2008 | 39.56 | 42.54 | 39.46 | 42.52 | 19,093,700 | +2.95(+7.45%) |
Nov 12, 2008 | 41.05 | 41.49 | 39.38 | 39.58 | 13,066,049 | -2.11(-5.07%) |
Nov 11, 2008 | 41.54 | 42.32 | 41.10 | 41.69 | 11,811,768 | -0.25(-0.60%) |
Nov 10, 2008 | 43.34 | 43.45 | 41.06 | 41.94 | 10,997,746 | -0.06(-0.15%) |
Nov 07, 2008 | 41.02 | 42.01 | 40.24 | 42.00 | 14,025,266 | +1.65(+4.08%) |
Nov 06, 2008 | 42.16 | 43.14 | 40.27 | 40.36 | 23,613,950 | -2.04(-4.81%) |
Nov 05, 2008 | 42.65 | 43.22 | 42.34 | 42.40 | 14,921,982 | -0.82(-1.90%) |
Nov 04, 2008 | 44.42 | 44.56 | 42.54 | 43.22 | 16,048,929 | -0.70(-1.59%) |
Nov 03, 2008 | 43.96 | 44.12 | 42.96 | 43.92 | 14,478,760 | +1.18(+2.77%) |
Oct 31, 2008 | 43.24 | 43.92 | 42.22 | 42.73 | 15,531,988 | -0.46(-1.06%) |
Oct 30, 2008 | 43.14 | 43.51 | 42.35 | 43.19 | 12,625,677 | +1.18(+2.80%) |
Oct 29, 2008 | 42.68 | 43.52 | 41.79 | 42.01 | 20,582,420 | -0.80(-1.87%) |
Oct 28, 2008 | 39.94 | 42.81 | 39.71 | 42.81 | 24,250,676 | +3.75(+9.61%) |
Oct 27, 2008 | 40.01 | 41.10 | 38.85 | 39.06 | 16,248,279 | -1.73(-4.25%) |
Oct 24, 2008 | 37.56 | 41.70 | 37.49 | 40.79 | 22,086,338 | +1.16(+2.92%) |
Oct 23, 2008 | 37.92 | 41.28 | 36.81 | 39.63 | 32,157,102 | +4.17(+11.77%) |
Oct 22, 2008 | 36.66 | 37.25 | 35.25 | 35.46 | 14,526,269 | -1.88(-5.03%) |
Oct 21, 2008 | 37.42 | 39.09 | 37.07 | 37.34 | 12,100,306 | -0.73(-1.91%) |
Oct 20, 2008 | 36.07 | 38.14 | 35.91 | 38.06 | 14,346,524 | +2.25(+6.30%) |
Oct 17, 2008 | 35.03 | 38.44 | 34.96 | 35.81 | 19,082,722 | -0.44(-1.20%) |
Oct 16, 2008 | 34.18 | 36.31 | 33.27 | 36.25 | 21,370,502 | +2.17(+6.37%) |
Oct 15, 2008 | 37.08 | 37.29 | 33.71 | 34.08 | 18,216,724 | -2.75(-7.46%) |
Oct 14, 2008 | 38.15 | 38.76 | 36.78 | 36.82 | 15,558,593 | -1.56(-4.07%) |
Oct 13, 2008 | 35.91 | 38.51 | 35.35 | 38.39 | 20,683,460 | +3.72(+10.75%) |
Oct 10, 2008 | 34.43 | 35.45 | 32.11 | 34.66 | 28,266,778 | -1.20(-3.34%) |
Oct 09, 2008 | 37.09 | 38.17 | 35.37 | 35.86 | 20,633,392 | -1.33(-3.57%) |
Oct 08, 2008 | 36.04 | 38.52 | 35.71 | 37.19 | 22,251,364 | +0.31(+0.83%) |
Oct 07, 2008 | 39.25 | 40.01 | 36.88 | 36.88 | 23,239,154 | -2.35(-5.98%) |
Oct 06, 2008 | 41.13 | 42.41 | 38.21 | 39.23 | 28,954,322 | -2.79(-6.64%) |
Oct 03, 2008 | 42.28 | 43.34 | 41.90 | 42.02 | 20,372,586 | +0.21(+0.51%) |
Oct 02, 2008 | 42.24 | 42.81 | 41.59 | 41.80 | 15,695,966 | -0.42(-1.00%) |
Oct 01, 2008 | 42.02 | 42.52 | 41.35 | 42.22 | 11,805,035 | -0.06(-0.15%) |
Sep 30, 2008 | 40.85 | 42.45 | 40.70 | 42.29 | 20,141,742 | +2.69(+6.79%) |
Sep 29, 2008 | 42.82 | 43.44 | 39.60 | 39.60 | 18,346,108 | -3.69(-8.52%) |
Sep 26, 2008 | 41.95 | 43.79 | 41.92 | 43.29 | 17,321,090 | +0.53(+1.23%) |
Sep 25, 2008 | 41.90 | 42.81 | 41.48 | 42.76 | 16,442,332 | +1.11(+2.65%) |
Sep 24, 2008 | 41.18 | 42.09 | 40.91 | 41.65 | 11,870,925 | +0.58(+1.41%) |
Sep 23, 2008 | 41.21 | 42.44 | 41.08 | 41.08 | 10,909,470 | +0.01(+0.02%) |
Sep 22, 2008 | 42.38 | 42.80 | 41.01 | 41.07 | 13,236,669 | -1.72(-4.02%) |
Sep 19, 2008 | 44.11 | 44.95 | 19.26 | 42.79 | 28,428,770 | -0.01(-0.03%) |
Sep 18, 2008 | 44.25 | 45.05 | 41.50 | 42.80 | 33,484,774 | -1.24(-2.82%) |
Sep 17, 2008 | 45.88 | 46.38 | 43.91 | 44.04 | 27,657,024 | -2.97(-6.31%) |
Sep 16, 2008 | 44.09 | 47.45 | 43.70 | 47.01 | 54,827,108 | +2.64(+5.95%) |
Sep 15, 2008 | 44.12 | 45.26 | 43.74 | 44.37 | 20,612,904 | -0.49(-1.08%) |
Sep 12, 2008 | 44.99 | 45.27 | 44.46 | 44.86 | 13,325,020 | -0.37(-0.82%) |
Sep 11, 2008 | 44.03 | 45.27 | 43.88 | 45.23 | 16,933,380 | +0.92(+2.08%) |
Sep 10, 2008 | 43.42 | 44.74 | 43.08 | 44.31 | 15,519,188 | +1.13(+2.63%) |
Sep 09, 2008 | 42.58 | 43.69 | 42.47 | 43.17 | 19,126,046 | +0.52(+1.22%) |
Sep 08, 2008 | 43.17 | 43.47 | 42.27 | 42.65 | 17,096,646 | -0.45(-1.04%) |
Sep 05, 2008 | 43.16 | 43.68 | 42.55 | 43.10 | 13,675,648 | -0.34(-0.77%) |
Sep 04, 2008 | 44.94 | 45.33 | 43.44 | 43.44 | 12,521,341 | -1.58(-3.52%) |
Sep 03, 2008 | 44.71 | 45.11 | 44.28 | 45.02 | 10,101,144 | +0.42(+0.94%) |
Sep 02, 2008 | 45.28 | 45.82 | 44.54 | 44.60 | 10,732,743 | -0.24(-0.54%) |
Aug 29, 2008 | 45.42 | 45.78 | 44.83 | 44.84 | 9,428,978 | -0.88(-1.92%) |
Aug 28, 2008 | 45.26 | 45.78 | 45.26 | 45.72 | 14,747,607 | +0.26(+0.58%) |
Aug 27, 2008 | 45.62 | 45.66 | 44.41 | 45.46 | 11,705,045 | -0.16(-0.34%) |
Aug 26, 2008 | 45.58 | 46.02 | 45.34 | 45.61 | 9,739,913 | -0.02(-0.05%) |
Aug 25, 2008 | 45.26 | 45.82 | 45.05 | 45.63 | 11,730,427 | -0.04(-0.08%) |
Aug 22, 2008 | 45.81 | 45.83 | 45.31 | 45.67 | 9,487,462 | +0.14(+0.31%) |
Aug 21, 2008 | 44.96 | 45.60 | 44.79 | 45.53 | 9,692,097 | +0.17(+0.38%) |
Aug 20, 2008 | 45.70 | 45.87 | 45.24 | 45.36 | 13,432,680 | -0.26(-0.58%) |
Aug 19, 2008 | 45.66 | 45.98 | 45.50 | 45.62 | 11,108,593 | -0.40(-0.87%) |
Aug 18, 2008 | 46.35 | 46.45 | 45.78 | 46.02 | 13,149,701 | -0.40(-0.86%) |
Aug 15, 2008 | 45.76 | 46.80 | 45.76 | 46.42 | 18,411,050 | +0.61(+1.32%) |
Aug 14, 2008 | 45.53 | 46.39 | 45.21 | 45.81 | 20,623,664 | +0.51(+1.13%) |
Aug 13, 2008 | 45.04 | 45.72 | 44.99 | 45.30 | 10,324,124 | -0.04(-0.09%) |
Aug 12, 2008 | 45.51 | 45.69 | 45.04 | 45.34 | 9,863,950 | -0.33(-0.72%) |
Aug 11, 2008 | 44.96 | 45.79 | 44.91 | 45.67 | 10,155,212 | +0.15(+0.33%) |
Aug 08, 2008 | 44.51 | 45.52 | 44.36 | 45.52 | 11,205,457 | +1.26(+2.84%) |
Aug 07, 2008 | 45.18 | 45.83 | 44.04 | 44.27 | 15,638,379 | -1.03(-2.28%) |
Aug 06, 2008 | 44.86 | 45.46 | 44.71 | 45.30 | 16,214,427 | -0.14(-0.31%) |
Aug 05, 2008 | 45.51 | 45.66 | 44.81 | 45.44 | 14,412,180 | +0.01(+0.03%) |
Aug 04, 2008 | 45.07 | 45.66 | 44.81 | 45.43 | 14,409,384 | +0.63(+1.42%) |
Aug 01, 2008 | 44.46 | 45.20 | 44.35 | 44.79 | 12,079,221 | +0.11(+0.24%) |
Jul 31, 2008 | 44.19 | 45.29 | 44.12 | 44.69 | 17,300,452 | +0.24(+0.53%) |
Jul 30, 2008 | 44.21 | 45.00 | 43.64 | 44.45 | 21,506,398 | +0.01(+0.03%) |
Jul 29, 2008 | 44.44 | 45.66 | 44.06 | 44.44 | 46,223,856 | +1.28(+2.98%) |
Jul 28, 2008 | 44.29 | 44.59 | 42.47 | 43.15 | 87,615,976 | +4.68(+12.17%) |
Jul 25, 2008 | 38.42 | 38.70 | 38.09 | 38.47 | 13,523,072 | +0.06(+0.15%) |
Jul 24, 2008 | 37.85 | 38.89 | 37.76 | 38.41 | 12,488,997 | -0.06(-0.15%) |
Jul 23, 2008 | 38.94 | 38.99 | 38.14 | 38.47 | 13,284,559 | -0.49(-1.25%) |
Jul 22, 2008 | 38.32 | 39.00 | 38.11 | 38.96 | 17,251,418 | +1.03(+2.71%) |
Jul 21, 2008 | 38.16 | 38.75 | 37.87 | 37.93 | 13,823,353 | +0.43(+1.14%) |
Jul 18, 2008 | 37.94 | 37.96 | 37.32 | 37.50 | 17,519,318 | -0.45(-1.18%) |
Jul 17, 2008 | 37.56 | 38.09 | 37.45 | 37.95 | 14,298,329 | +0.54(+1.45%) |
Jul 16, 2008 | 37.24 | 37.99 | 37.15 | 37.41 | 16,477,155 | -0.16(-0.44%) |
Jul 15, 2008 | 36.62 | 37.74 | 36.50 | 37.57 | 23,218,490 | +1.19(+3.28%) |
Jul 14, 2008 | 36.79 | 37.02 | 36.20 | 36.38 | 14,612,093 | -0.02(-0.06%) |
Jul 11, 2008 | 36.70 | 37.07 | 36.32 | 36.40 | 18,066,428 | -0.48(-1.30%) |
Jul 10, 2008 | 36.63 | 36.99 | 36.38 | 36.88 | 16,472,165 | +0.60(+1.65%) |
Jul 09, 2008 | 36.04 | 36.94 | 36.04 | 36.28 | 16,539,713 | +0.34(+0.93%) |
Jul 08, 2008 | 35.68 | 36.17 | 35.49 | 35.95 | 22,760,810 | +0.08(+0.22%) |
Jul 07, 2008 | 36.10 | 36.58 | 35.62 | 35.87 | 19,179,628 | -0.41(-1.12%) |
Jul 04, 2008 | 35.19 | 36.39 | 35.08 | 36.27 | 16,231,844 | +0.00(+0.00%) |
Jul 03, 2008 | 35.19 | 36.39 | 35.08 | 36.27 | 16,231,844 | +1.43(+4.10%) |
Jul 02, 2008 | 34.60 | 35.15 | 34.45 | 34.85 | 20,040,796 | +0.14(+0.41%) |
Jul 01, 2008 | 33.43 | 34.73 | 33.42 | 34.70 | 20,716,366 | +1.06(+3.14%) |
Jun 30, 2008 | 33.26 | 33.83 | 33.16 | 33.65 | 14,145,933 | +0.56(+1.70%) |
Jun 27, 2008 | 33.03 | 33.66 | 32.91 | 33.08 | 35,783,068 | +0.01(+0.02%) |
Jun 26, 2008 | 33.17 | 33.46 | 33.00 | 33.08 | 14,722,766 | -0.33(-0.98%) |
Jun 25, 2008 | 33.04 | 33.71 | 32.96 | 33.41 | 13,162,062 | +0.33(+0.99%) |
Jun 24, 2008 | 32.61 | 33.31 | 32.59 | 33.08 | 13,152,451 | +0.34(+1.02%) |
Jun 23, 2008 | 32.15 | 32.90 | 32.09 | 32.74 | 17,368,658 | +0.51(+1.59%) |
Jun 20, 2008 | 31.94 | 32.26 | 31.60 | 32.23 | 19,466,400 | +0.22(+0.69%) |
Jun 19, 2008 | 31.69 | 32.23 | 31.57 | 32.01 | 12,173,093 | +0.46(+1.45%) |
Jun 18, 2008 | 31.84 | 31.91 | 31.34 | 31.55 | 10,394,415 | -0.12(-0.38%) |
Jun 17, 2008 | 31.29 | 31.91 | 31.22 | 31.67 | 10,437,650 | +0.29(+0.91%) |
Jun 16, 2008 | 30.99 | 31.78 | 30.99 | 31.39 | 8,168,920 | +0.01(+0.05%) |
Jun 13, 2008 | 31.06 | 31.54 | 30.92 | 31.37 | 8,085,275 | +0.54(+1.74%) |
Jun 12, 2008 | 30.94 | 31.15 | 30.64 | 30.84 | 10,439,947 | +0.19(+0.63%) |
Jun 11, 2008 | 30.94 | 31.14 | 30.61 | 30.64 | 13,089,722 | -0.62(-1.99%) |
Jun 10, 2008 | 31.41 | 31.57 | 31.17 | 31.27 | 10,151,329 | -0.34(-1.08%) |
Jun 09, 2008 | 31.52 | 31.81 | 31.24 | 31.61 | 9,850,714 | +0.04(+0.14%) |
Jun 06, 2008 | 31.93 | 32.16 | 31.54 | 31.56 | 10,981,466 | -0.49(-1.54%) |
Jun 05, 2008 | 31.79 | 32.15 | 31.61 | 32.06 | 10,392,101 | +0.31(+0.97%) |
Jun 04, 2008 | 31.39 | 31.81 | 31.24 | 31.75 | 10,036,558 | +0.25(+0.79%) |
Jun 03, 2008 | 31.73 | 31.75 | 31.13 | 31.50 | 11,184,350 | -0.05(-0.16%) |
Jun 02, 2008 | 31.34 | 31.65 | 31.06 | 31.55 | 11,857,179 | +0.14(+0.43%) |
May 30, 2008 | 30.89 | 31.51 | 30.84 | 31.41 | 11,921,014 | +0.44(+1.40%) |
May 29, 2008 | 30.59 | 31.31 | 30.54 | 30.98 | 12,376,253 | +0.43(+1.40%) |
May 28, 2008 | 30.33 | 30.59 | 30.30 | 30.55 | 10,513,508 | -0.16(-0.51%) |
May 27, 2008 | 30.18 | 30.86 | 30.15 | 30.71 | 13,188,473 | +0.47(+1.56%) |
May 26, 2008 | 30.33 | 30.74 | 30.20 | 30.24 | 9,090,833 | +0.00(+0.00%) |
May 23, 2008 | 30.33 | 30.74 | 30.20 | 30.24 | 9,090,693 | -0.28(-0.91%) |
May 22, 2008 | 30.10 | 30.71 | 30.04 | 30.52 | 10,965,145 | +0.48(+1.59%) |
May 21, 2008 | 30.49 | 30.62 | 29.96 | 30.04 | 10,913,108 | -0.25(-0.82%) |
May 20, 2008 | 30.25 | 30.62 | 30.25 | 30.29 | 8,976,425 | +0.08(+0.26%) |
May 19, 2008 | 29.98 | 30.42 | 29.79 | 30.21 | 9,050,223 | +0.22(+0.74%) |
May 16, 2008 | 30.09 | 30.09 | 29.70 | 29.99 | 10,492,461 | -0.01(-0.05%) |
May 15, 2008 | 30.04 | 30.15 | 29.77 | 30.00 | 10,198,799 | -0.11(-0.36%) |
May 14, 2008 | 30.28 | 30.55 | 30.01 | 30.11 | 11,251,566 | -0.21(-0.71%) |
May 13, 2008 | 30.59 | 30.67 | 30.14 | 30.32 | 8,278,934 | -0.32(-1.05%) |
May 12, 2008 | 29.87 | 30.72 | 29.87 | 30.64 | 8,492,916 | +0.64(+2.14%) |
May 09, 2008 | 29.73 | 30.19 | 29.67 | 30.00 | 5,671,406 | +0.02(+0.07%) |
May 08, 2008 | 30.02 | 30.37 | 29.90 | 29.98 | 8,834,574 | -0.13(-0.43%) |
May 07, 2008 | 30.66 | 30.66 | 29.90 | 30.11 | 10,634,068 | -0.57(-1.86%) |
May 06, 2008 | 30.39 | 30.78 | 30.19 | 30.68 | 7,137,966 | +0.15(+0.49%) |
May 05, 2008 | 30.63 | 30.75 | 30.16 | 30.53 | 6,217,924 | -0.10(-0.33%) |
May 02, 2008 | 30.97 | 31.00 | 30.29 | 30.63 | 10,144,902 | -0.21(-0.69%) |