Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 29.59 | 31.85 | 29.59 | 31.76 | 10,349,650 | +2.35(+7.99%) |
May 28, 2009 | 28.92 | 29.59 | 28.13 | 29.41 | 6,632,042 | +0.64(+2.22%) |
May 27, 2009 | 30.13 | 30.13 | 28.61 | 28.77 | 7,128,419 | -1.08(-3.62%) |
May 26, 2009 | 27.97 | 30.07 | 27.95 | 29.85 | 10,165,718 | +1.69(+6.00%) |
May 22, 2009 | 28.30 | 28.63 | 27.72 | 28.16 | 3,143,015 | +0.05(+0.18%) |
May 21, 2009 | 28.90 | 28.90 | 27.69 | 28.11 | 5,554,122 | -1.25(-4.26%) |
May 20, 2009 | 28.98 | 30.54 | 28.98 | 29.36 | 8,135,244 | +0.70(+2.44%) |
May 19, 2009 | 28.88 | 29.29 | 28.56 | 28.66 | 5,130,129 | +0.00(+0.00%) |
May 18, 2009 | 28.02 | 28.66 | 27.34 | 28.66 | 7,622,109 | +1.27(+4.64%) |
May 17, 2009 | 27.03 | 28.08 | 27.01 | 27.39 | 872,285 | -0.28(-1.01%) |
May 15, 2009 | 27.03 | 28.08 | 27.01 | 27.67 | 8,584,903 | +0.71(+2.63%) |
May 14, 2009 | 26.86 | 27.86 | 26.72 | 26.96 | 7,022,867 | -0.08(-0.30%) |
May 13, 2009 | 27.66 | 27.75 | 26.74 | 27.04 | 8,858,225 | -0.96(-3.43%) |
May 12, 2009 | 28.94 | 29.28 | 27.31 | 28.00 | 9,719,658 | -0.63(-2.20%) |
May 11, 2009 | 30.24 | 30.61 | 28.53 | 28.63 | 10,754,673 | -2.39(-7.70%) |
May 08, 2009 | 31.00 | 31.58 | 30.16 | 31.02 | 8,019,600 | +0.87(+2.89%) |
May 07, 2009 | 31.57 | 32.05 | 30.00 | 30.15 | 7,164,623 | -1.19(-3.80%) |
May 06, 2009 | 31.94 | 32.50 | 30.65 | 31.34 | 6,292,054 | +0.06(+0.19%) |
May 05, 2009 | 32.28 | 32.54 | 30.92 | 31.28 | 7,451,372 | -0.82(-2.55%) |
May 04, 2009 | 32.05 | 32.18 | 31.86 | 32.10 | 10,800,365 | +1.53(+5.00%) |
May 01, 2009 | 29.55 | 31.45 | 28.73 | 30.57 | 11,509,536 | +0.98(+3.31%) |
Apr 30, 2009 | 30.48 | 30.98 | 29.45 | 29.59 | 8,017,887 | -0.19(-0.64%) |
Apr 29, 2009 | 28.86 | 30.30 | 28.74 | 29.78 | 10,089,844 | +1.23(+4.31%) |
Apr 28, 2009 | 29.19 | 29.62 | 28.44 | 28.55 | 9,651,297 | -0.95(-3.22%) |
Apr 27, 2009 | 30.51 | 30.68 | 29.25 | 29.50 | 6,398,086 | -1.47(-4.75%) |
Apr 24, 2009 | 31.12 | 31.55 | 30.55 | 30.97 | 7,067,186 | +0.27(+0.88%) |
Apr 23, 2009 | 29.45 | 30.82 | 29.25 | 30.70 | 11,650,712 | +1.85(+6.41%) |
Apr 22, 2009 | 28.59 | 29.82 | 27.80 | 28.85 | 28,645,840 | -0.43(-1.47%) |
Apr 21, 2009 | 28.72 | 29.82 | 28.30 | 29.28 | 14,620,844 | +0.33(+1.14%) |
Apr 20, 2009 | 30.89 | 30.95 | 28.64 | 28.95 | 8,755,788 | -2.43(-7.74%) |
Apr 17, 2009 | 31.01 | 32.12 | 30.44 | 31.38 | 8,010,276 | +0.43(+1.39%) |
Apr 16, 2009 | 31.00 | 31.53 | 30.30 | 30.95 | 7,853,377 | +0.36(+1.18%) |
Apr 15, 2009 | 30.05 | 31.68 | 29.56 | 30.59 | 13,224,487 | +2.20(+7.75%) |
Apr 14, 2009 | 28.82 | 29.12 | 28.00 | 28.39 | 7,578,766 | -0.50(-1.73%) |
Apr 13, 2009 | 29.52 | 29.52 | 28.52 | 28.89 | 6,468,461 | -0.86(-2.89%) |
Apr 09, 2009 | 29.36 | 30.33 | 29.24 | 29.75 | 6,855,504 | +1.16(+4.06%) |
Apr 08, 2009 | 27.89 | 28.75 | 27.80 | 28.59 | 6,736,558 | +0.78(+2.80%) |
Apr 07, 2009 | 28.26 | 28.85 | 27.50 | 27.81 | 5,100,971 | -0.89(-3.10%) |
Apr 06, 2009 | 29.13 | 29.13 | 27.92 | 28.70 | 5,570,499 | -0.75(-2.55%) |
Apr 03, 2009 | 29.10 | 29.60 | 28.65 | 29.45 | 6,959,108 | +0.30(+1.03%) |
Apr 02, 2009 | 27.21 | 29.49 | 27.03 | 29.15 | 12,036,913 | +2.60(+9.79%) |
Apr 01, 2009 | 25.42 | 26.94 | 25.09 | 26.55 | 6,967,372 | +0.70(+2.71%) |
Mar 31, 2009 | 25.94 | 26.40 | 25.35 | 25.85 | 6,264,718 | +0.22(+0.86%) |
Mar 30, 2009 | 26.84 | 26.84 | 25.25 | 25.63 | 7,502,223 | -2.32(-8.30%) |
Mar 26, 2009 | 26.01 | 28.02 | 26.01 | 27.95 | 7,846,257 | +2.15(+8.33%) |
Mar 25, 2009 | 27.31 | 27.43 | 24.84 | 25.80 | 7,235,513 | -1.13(-4.20%) |
Mar 24, 2009 | 26.88 | 27.71 | 26.10 | 26.93 | 8,058,082 | -0.25(-0.92%) |
Mar 23, 2009 | 26.08 | 27.22 | 26.06 | 27.18 | 9,105,737 | +2.94(+12.13%) |
Mar 20, 2009 | 25.18 | 25.45 | 24.02 | 24.24 | 6,239,012 | -1.26(-4.95%) |
Mar 19, 2009 | 25.38 | 26.15 | 24.84 | 25.50 | 5,964,755 | +0.38(+1.52%) |
Mar 18, 2009 | 24.86 | 25.46 | 24.09 | 25.12 | 7,223,871 | +0.04(+0.16%) |
Mar 17, 2009 | 24.62 | 25.08 | 23.79 | 25.08 | 7,506,690 | +0.44(+1.79%) |
Mar 16, 2009 | 23.70 | 25.88 | 23.52 | 24.64 | 9,917,236 | +1.43(+6.16%) |
Mar 13, 2009 | 23.66 | 23.98 | 22.87 | 23.21 | 0 | -0.12(-0.51%) |
Mar 12, 2009 | 22.50 | 23.43 | 21.82 | 23.33 | 5,452,740 | +0.83(+3.69%) |
Mar 11, 2009 | 22.49 | 22.90 | 22.04 | 22.50 | 4,838,680 | +0.23(+1.03%) |
Mar 10, 2009 | 21.71 | 22.33 | 21.26 | 22.27 | 8,485,509 | +1.37(+6.56%) |
Mar 09, 2009 | 21.30 | 21.75 | 20.70 | 20.90 | 8,033,221 | -0.69(-3.20%) |
Mar 06, 2009 | 22.63 | 23.05 | 21.12 | 21.59 | 0 | -0.85(-3.79%) |
Mar 05, 2009 | 23.02 | 23.02 | 21.33 | 22.44 | 11,867,226 | -1.08(-4.59%) |
Mar 04, 2009 | 23.17 | 23.92 | 22.91 | 23.52 | 7,011,377 | +0.65(+2.84%) |
Mar 02, 2009 | 24.16 | 24.22 | 22.61 | 22.87 | 7,605,283 | -1.81(-7.33%) |
Feb 27, 2009 | 24.40 | 25.50 | 24.05 | 24.68 | 0 | -0.30(-1.20%) |
Feb 26, 2009 | 25.64 | 26.09 | 24.93 | 24.98 | 7,064,515 | -0.40(-1.58%) |
Feb 25, 2009 | 26.01 | 26.43 | 25.03 | 25.38 | 9,448,946 | -1.35(-5.05%) |
Feb 24, 2009 | 24.94 | 27.10 | 24.87 | 26.73 | 7,323,855 | +1.76(+7.05%) |
Feb 23, 2009 | 26.96 | 27.17 | 24.79 | 24.97 | 6,531,122 | -1.64(-6.16%) |
Feb 21, 2009 | 25.68 | 27.16 | 25.51 | 26.61 | 0 | +0.00(+0.00%) |
Feb 20, 2009 | 25.68 | 27.16 | 25.51 | 26.61 | 7,796,252 | +0.31(+1.18%) |
Feb 19, 2009 | 27.11 | 27.75 | 26.04 | 26.30 | 10,934,089 | -1.55(-5.57%) |
Feb 18, 2009 | 27.65 | 28.29 | 27.15 | 27.85 | 5,346,027 | +0.37(+1.35%) |
Feb 17, 2009 | 28.64 | 28.64 | 27.12 | 27.48 | 6,323,498 | -1.74(-5.95%) |
Feb 14, 2009 | 29.27 | 29.81 | 28.81 | 29.22 | 0 | +0.00(+0.00%) |
Feb 13, 2009 | 29.27 | 29.81 | 28.81 | 29.22 | 4,229,382 | -0.10(-0.34%) |
Feb 12, 2009 | 29.73 | 29.73 | 28.10 | 29.32 | 5,883,814 | -0.89(-2.95%) |
Feb 11, 2009 | 30.94 | 31.50 | 29.63 | 30.21 | 3,707,377 | -0.50(-1.63%) |
Feb 10, 2009 | 32.41 | 32.78 | 30.30 | 30.71 | 5,277,178 | -2.07(-6.31%) |
Feb 09, 2009 | 32.70 | 33.49 | 32.02 | 32.78 | 3,928,342 | +0.00(+0.00%) |
Feb 06, 2009 | 31.20 | 33.44 | 30.85 | 32.78 | 8,016,058 | +1.84(+5.95%) |
Feb 05, 2009 | 30.06 | 31.09 | 29.27 | 30.94 | 5,350,578 | +0.60(+1.98%) |
Feb 04, 2009 | 29.88 | 31.18 | 29.87 | 30.34 | 5,039,581 | +0.22(+0.73%) |
Feb 03, 2009 | 29.07 | 30.31 | 28.76 | 30.12 | 5,482,302 | +1.29(+4.47%) |
Feb 02, 2009 | 28.25 | 29.06 | 28.00 | 28.83 | 5,580,340 | -0.13(-0.45%) |
Jan 30, 2009 | 29.55 | 29.85 | 28.69 | 28.96 | 0 | -0.75(-2.52%) |
Jan 29, 2009 | 30.75 | 30.75 | 29.53 | 29.71 | 4,818,195 | -1.30(-4.19%) |
Jan 28, 2009 | 30.21 | 31.20 | 30.01 | 31.01 | 6,614,401 | +1.35(+4.55%) |
Jan 27, 2009 | 28.65 | 29.92 | 28.15 | 29.66 | 7,295,401 | +1.27(+4.47%) |
Jan 26, 2009 | 28.85 | 29.69 | 27.61 | 28.39 | 5,789,018 | -0.45(-1.56%) |
Jan 24, 2009 | 28.42 | 29.41 | 28.00 | 28.84 | 0 | +0.00(+0.00%) |
Jan 23, 2009 | 28.42 | 29.41 | 28.00 | 28.84 | 5,230,660 | -0.17(-0.59%) |
Jan 22, 2009 | 29.32 | 29.68 | 28.11 | 29.01 | 5,939,454 | -0.08(-0.28%) |
Jan 21, 2009 | 28.00 | 29.74 | 27.77 | 29.09 | 8,890,111 | +1.21(+4.34%) |
Jan 20, 2009 | 29.02 | 29.84 | 27.77 | 27.88 | 7,157,610 | -1.95(-6.54%) |
Jan 16, 2009 | 30.70 | 31.18 | 29.13 | 29.83 | 4,425,716 | -0.35(-1.16%) |
Jan 15, 2009 | 30.23 | 30.83 | 28.27 | 30.18 | 7,407,491 | +0.08(+0.27%) |
Jan 14, 2009 | 31.16 | 31.16 | 29.58 | 30.10 | 8,176,978 | -1.54(-4.87%) |
Jan 13, 2009 | 31.35 | 32.94 | 30.69 | 31.64 | 9,042,545 | -0.58(-1.80%) |
Jan 12, 2009 | 34.51 | 34.51 | 31.81 | 32.22 | 5,763,609 | -2.30(-6.66%) |
Jan 10, 2009 | 36.07 | 36.07 | 34.00 | 34.52 | 0 | +0.00(+0.00%) |
Jan 09, 2009 | 36.07 | 36.07 | 34.00 | 34.52 | 4,894,684 | -0.71(-2.02%) |
Jan 08, 2009 | 34.66 | 35.48 | 34.57 | 35.23 | 3,721,871 | +0.48(+1.38%) |
Jan 07, 2009 | 35.86 | 36.63 | 34.53 | 34.75 | 5,210,359 | -1.94(-5.29%) |
Jan 06, 2009 | 35.58 | 36.82 | 35.52 | 36.69 | 5,150,792 | +1.35(+3.82%) |
Jan 05, 2009 | 34.50 | 35.64 | 33.85 | 35.34 | 5,183,311 | +0.72(+2.08%) |
Jan 02, 2009 | 32.57 | 35.00 | 32.51 | 34.62 | 0 | +2.15(+6.62%) |
Jan 01, 2009 | 31.56 | 32.77 | 31.21 | 32.47 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 31.56 | 32.77 | 31.21 | 32.47 | 4,889,935 | +0.93(+2.95%) |
Dec 30, 2008 | 30.76 | 31.54 | 30.19 | 31.54 | 3,667,349 | +1.01(+3.31%) |
Dec 29, 2008 | 31.37 | 31.37 | 30.01 | 30.53 | 4,615,603 | -0.97(-3.08%) |
Dec 26, 2008 | 31.87 | 31.87 | 31.01 | 31.50 | 2,262,728 | +0.19(+0.61%) |
Dec 24, 2008 | 31.33 | 31.66 | 30.97 | 31.31 | 2,181,857 | +0.09(+0.29%) |
Dec 23, 2008 | 31.86 | 32.02 | 30.61 | 31.22 | 5,237,802 | -0.43(-1.36%) |
Dec 22, 2008 | 31.40 | 32.16 | 30.76 | 31.65 | 3,916,517 | +0.05(+0.16%) |
Dec 20, 2008 | 33.64 | 33.64 | 31.29 | 31.60 | 0 | +0.00(+0.00%) |
Dec 19, 2008 | 33.64 | 33.64 | 31.29 | 31.60 | 8,010,413 | -1.60(-4.82%) |
Dec 18, 2008 | 35.57 | 35.60 | 32.67 | 33.20 | 4,858,843 | -2.10(-5.95%) |
Dec 17, 2008 | 33.91 | 36.00 | 33.33 | 35.30 | 6,085,646 | +1.35(+3.98%) |
Dec 16, 2008 | 32.17 | 34.05 | 31.29 | 33.95 | 5,948,005 | +2.57(+8.19%) |
Dec 15, 2008 | 32.12 | 32.98 | 30.73 | 31.38 | 4,585,404 | -0.47(-1.48%) |
Dec 13, 2008 | 33.40 | 33.40 | 31.18 | 31.85 | 0 | +0.00(+0.00%) |
Dec 12, 2008 | 33.40 | 33.40 | 31.18 | 31.85 | 0 | -2.31(-6.76%) |
Dec 11, 2008 | 34.89 | 35.99 | 33.81 | 34.16 | 5,021,433 | -1.45(-4.07%) |
Dec 10, 2008 | 34.51 | 35.89 | 33.33 | 35.61 | 9,375,858 | +1.51(+4.43%) |
Dec 09, 2008 | 36.26 | 36.26 | 33.57 | 34.10 | 6,499,238 | -2.60(-7.08%) |
Dec 08, 2008 | 35.08 | 37.67 | 34.77 | 36.70 | 7,886,259 | +2.55(+7.47%) |
Dec 06, 2008 | 32.40 | 34.38 | 31.68 | 34.15 | 0 | +0.00(+0.00%) |
Dec 05, 2008 | 32.40 | 34.38 | 31.68 | 34.15 | 6,188,622 | +0.91(+2.74%) |
Dec 04, 2008 | 34.07 | 35.12 | 32.58 | 33.24 | 6,107,845 | -1.30(-3.76%) |
Dec 03, 2008 | 33.31 | 34.79 | 32.60 | 34.54 | 5,136,625 | +0.51(+1.50%) |
Dec 02, 2008 | 34.41 | 34.71 | 32.71 | 34.03 | 5,096,194 | +0.24(+0.71%) |
Dec 01, 2008 | 36.28 | 36.31 | 33.68 | 33.79 | 7,363,633 | -3.45(-9.26%) |
Nov 28, 2008 | 38.30 | 39.06 | 36.57 | 37.24 | 7,642,622 | -0.25(-0.67%) |
Nov 26, 2008 | 35.95 | 38.17 | 35.15 | 37.49 | 6,324,710 | +0.89(+2.43%) |
Nov 25, 2008 | 35.88 | 37.60 | 35.04 | 36.60 | 8,826,473 | +1.66(+4.75%) |
Nov 24, 2008 | 34.40 | 35.89 | 33.09 | 34.94 | 8,059,147 | +1.24(+3.68%) |
Nov 21, 2008 | 32.56 | 33.87 | 31.00 | 33.70 | 13,344,250 | +1.93(+6.07%) |
Nov 20, 2008 | 32.71 | 33.93 | 30.69 | 31.77 | 11,704,010 | -0.99(-3.02%) |
Nov 19, 2008 | 35.80 | 35.96 | 32.27 | 32.76 | 10,801,958 | -3.24(-9.00%) |
Nov 18, 2008 | 37.57 | 38.56 | 35.21 | 36.00 | 9,377,748 | -1.58(-4.20%) |
Nov 17, 2008 | 38.36 | 38.90 | 36.75 | 37.58 | 8,293,764 | -1.24(-3.19%) |
Nov 14, 2008 | 41.54 | 41.96 | 38.78 | 38.82 | 0 | -3.52(-8.31%) |
Nov 13, 2008 | 41.00 | 42.69 | 38.51 | 42.34 | 11,064,916 | +0.80(+1.93%) |
Nov 12, 2008 | 42.99 | 43.70 | 41.21 | 41.54 | 6,837,591 | -2.29(-5.22%) |
Nov 11, 2008 | 42.58 | 44.88 | 41.64 | 43.83 | 6,128,863 | +0.49(+1.13%) |
Nov 10, 2008 | 43.75 | 43.99 | 42.77 | 43.34 | 5,144,437 | +0.57(+1.33%) |
Nov 07, 2008 | 43.05 | 43.32 | 41.30 | 42.77 | 6,672,888 | +0.11(+0.26%) |
Nov 06, 2008 | 44.00 | 44.83 | 42.15 | 42.66 | 7,481,918 | -1.85(-4.16%) |
Nov 05, 2008 | 46.25 | 47.41 | 44.42 | 44.51 | 7,878,712 | -2.39(-5.10%) |
Nov 04, 2008 | 46.19 | 47.38 | 45.25 | 46.90 | 7,336,352 | +1.89(+4.20%) |
Nov 03, 2008 | 46.38 | 46.63 | 44.15 | 45.01 | 6,224,470 | -0.71(-1.55%) |
Oct 31, 2008 | 45.00 | 47.35 | 44.09 | 45.72 | 5,229,524 | +0.67(+1.49%) |
Oct 30, 2008 | 45.29 | 46.20 | 44.00 | 45.05 | 5,601,237 | +1.71(+3.95%) |
Oct 29, 2008 | 43.09 | 47.25 | 42.05 | 43.34 | 7,357,011 | +0.21(+0.49%) |
Oct 28, 2008 | 42.27 | 43.34 | 39.59 | 43.13 | 8,330,086 | +2.47(+6.07%) |
Oct 27, 2008 | 41.70 | 43.54 | 40.66 | 40.66 | 6,354,815 | -1.72(-4.06%) |
Oct 25, 2008 | 40.41 | 44.07 | 39.95 | 42.38 | 0 | +0.00(+0.00%) |
Oct 24, 2008 | 40.41 | 44.07 | 39.95 | 42.38 | 4,918,858 | -1.36(-3.11%) |
Oct 23, 2008 | 44.04 | 45.19 | 40.69 | 43.74 | 7,368,839 | +0.18(+0.41%) |
Oct 22, 2008 | 45.51 | 45.51 | 41.43 | 43.56 | 7,450,090 | -1.51(-3.35%) |
Oct 21, 2008 | 45.41 | 46.72 | 44.17 | 45.07 | 4,263,059 | -0.50(-1.10%) |
Oct 20, 2008 | 45.05 | 45.90 | 43.00 | 45.57 | 4,321,141 | +2.24(+5.17%) |
Oct 17, 2008 | 43.74 | 46.40 | 42.71 | 43.33 | 5,881,221 | -0.89(-2.01%) |
Oct 16, 2008 | 44.12 | 44.23 | 40.68 | 44.22 | 8,273,188 | +1.37(+3.20%) |
Oct 15, 2008 | 47.60 | 47.60 | 41.75 | 42.85 | 10,057,126 | -5.29(-10.99%) |
Oct 14, 2008 | 51.66 | 53.84 | 46.14 | 48.14 | 6,209,257 | -1.73(-3.47%) |
Oct 13, 2008 | 44.94 | 49.87 | 44.36 | 49.87 | 5,188,829 | +6.56(+15.15%) |
Oct 10, 2008 | 42.53 | 46.53 | 40.36 | 43.31 | 9,516,041 | -1.57(-3.50%) |
Oct 09, 2008 | 47.41 | 49.25 | 44.23 | 44.88 | 7,058,790 | -1.69(-3.63%) |
Oct 08, 2008 | 44.15 | 48.35 | 44.00 | 46.57 | 7,322,286 | +0.59(+1.28%) |
Oct 07, 2008 | 47.83 | 48.87 | 45.44 | 45.98 | 6,766,011 | -1.74(-3.65%) |
Oct 06, 2008 | 45.51 | 48.30 | 42.70 | 47.72 | 7,473,829 | +0.02(+0.04%) |
Oct 04, 2008 | 48.21 | 51.72 | 47.40 | 47.70 | 0 | +0.00(+0.00%) |
Oct 03, 2008 | 48.21 | 51.72 | 47.40 | 47.70 | 0 | +0.49(+1.04%) |
Oct 02, 2008 | 52.41 | 52.47 | 46.15 | 47.21 | 12,201,682 | -5.85(-11.03%) |
Oct 01, 2008 | 54.00 | 54.57 | 51.93 | 53.06 | 6,215,199 | -1.51(-2.77%) |
Sep 30, 2008 | 55.12 | 55.84 | 53.22 | 54.57 | 6,225,722 | +0.33(+0.61%) |
Sep 29, 2008 | 55.38 | 56.35 | 53.05 | 54.24 | 11,674,409 | -2.15(-3.81%) |
Sep 27, 2008 | 55.33 | 56.56 | 54.77 | 56.39 | 0 | +0.00(+0.00%) |
Sep 26, 2008 | 55.33 | 56.56 | 54.77 | 56.39 | 0 | -0.11(-0.19%) |
Sep 25, 2008 | 56.10 | 58.25 | 55.77 | 56.50 | 4,386,889 | +1.02(+1.84%) |
Sep 24, 2008 | 58.29 | 58.29 | 55.04 | 55.48 | 5,414,397 | -1.42(-2.50%) |
Sep 23, 2008 | 56.70 | 58.65 | 55.86 | 56.90 | 5,088,037 | +0.61(+1.08%) |
Sep 22, 2008 | 59.38 | 59.69 | 56.11 | 56.29 | 6,114,880 | -3.08(-5.19%) |
Sep 19, 2008 | 61.97 | 63.49 | 57.97 | 59.37 | 0 | +2.76(+4.88%) |
Sep 18, 2008 | 53.98 | 57.94 | 50.50 | 56.61 | 10,444,108 | +3.61(+6.81%) |
Sep 17, 2008 | 55.87 | 57.02 | 52.40 | 53.00 | 17,626,536 | -4.06(-7.12%) |
Sep 16, 2008 | 57.63 | 58.40 | 55.10 | 57.06 | 11,815,749 | -1.41(-2.41%) |
Sep 15, 2008 | 59.53 | 61.81 | 57.87 | 58.47 | 7,113,501 | -3.14(-5.10%) |
Sep 12, 2008 | 60.63 | 62.15 | 59.27 | 61.61 | 5,454,937 | +0.91(+1.50%) |
Sep 11, 2008 | 57.10 | 61.08 | 57.05 | 60.70 | 12,170,071 | +5.85(+10.67%) |
Sep 10, 2008 | 55.92 | 56.54 | 52.03 | 54.85 | 9,694,501 | +0.93(+1.72%) |
Sep 09, 2008 | 58.69 | 59.08 | 53.62 | 53.92 | 10,621,337 | -4.47(-7.66%) |
Sep 08, 2008 | 59.69 | 60.92 | 57.40 | 58.39 | 8,601,440 | +0.68(+1.18%) |
Sep 06, 2008 | 57.33 | 58.23 | 54.74 | 57.71 | 0 | +0.00(+0.00%) |
Sep 05, 2008 | 57.33 | 58.23 | 54.74 | 57.71 | 0 | -0.27(-0.47%) |
Sep 04, 2008 | 59.46 | 60.19 | 57.38 | 57.98 | 8,652,836 | -2.18(-3.62%) |
Sep 03, 2008 | 62.03 | 62.91 | 59.78 | 60.16 | 6,936,780 | -2.13(-3.42%) |
Sep 02, 2008 | 65.49 | 66.00 | 61.60 | 62.29 | 5,389,235 | -2.39(-3.70%) |
Aug 30, 2008 | 64.51 | 65.41 | 64.25 | 64.68 | 0 | +0.00(+0.00%) |
Aug 29, 2008 | 64.51 | 65.41 | 64.25 | 64.68 | 0 | -0.09(-0.14%) |
Aug 28, 2008 | 63.99 | 65.12 | 63.94 | 64.77 | 2,965,808 | +1.10(+1.73%) |
Aug 27, 2008 | 63.36 | 64.62 | 62.60 | 63.67 | 3,085,614 | +0.28(+0.44%) |
Aug 26, 2008 | 63.34 | 63.70 | 62.17 | 63.39 | 3,256,663 | +0.09(+0.14%) |
Aug 25, 2008 | 63.85 | 63.85 | 62.61 | 63.30 | 2,126,425 | -0.43(-0.67%) |
Aug 23, 2008 | 62.28 | 64.28 | 62.00 | 63.73 | 0 | +0.00(+0.00%) |
Aug 22, 2008 | 62.28 | 64.28 | 62.00 | 63.73 | 0 | +1.77(+2.86%) |
Aug 21, 2008 | 59.94 | 62.53 | 59.89 | 61.96 | 4,032,819 | +1.57(+2.60%) |
Aug 20, 2008 | 60.00 | 60.82 | 59.38 | 60.39 | 3,653,775 | +0.54(+0.90%) |
Aug 19, 2008 | 59.70 | 60.43 | 59.16 | 59.85 | 3,551,346 | -0.17(-0.28%) |
Aug 18, 2008 | 61.27 | 61.30 | 59.80 | 60.02 | 3,714,297 | -0.89(-1.46%) |
Aug 16, 2008 | 61.26 | 61.80 | 60.73 | 60.91 | 0 | +0.00(+0.00%) |
Aug 15, 2008 | 61.26 | 61.80 | 60.73 | 60.91 | 0 | -0.27(-0.44%) |
Aug 14, 2008 | 61.12 | 62.50 | 60.01 | 61.18 | 6,009,418 | +1.05(+1.75%) |
Aug 13, 2008 | 59.01 | 60.77 | 57.09 | 60.13 | 6,302,400 | -0.03(-0.05%) |
Aug 12, 2008 | 64.45 | 64.46 | 59.50 | 60.16 | 9,617,986 | -4.28(-6.64%) |
Aug 11, 2008 | 65.57 | 66.71 | 64.05 | 64.44 | 7,502,644 | -1.17(-1.78%) |
Aug 08, 2008 | 63.24 | 65.87 | 62.42 | 65.61 | 3,506,214 | +2.43(+3.85%) |
Aug 07, 2008 | 64.92 | 64.92 | 62.81 | 63.18 | 4,938,921 | -1.77(-2.73%) |
Aug 06, 2008 | 66.07 | 66.48 | 64.65 | 64.95 | 4,422,854 | -1.32(-1.99%) |
Aug 05, 2008 | 64.33 | 66.40 | 64.33 | 66.27 | 4,805,044 | +1.76(+2.73%) |
Aug 04, 2008 | 66.21 | 66.21 | 64.33 | 64.51 | 3,916,276 | -1.66(-2.51%) |
Aug 01, 2008 | 68.41 | 68.41 | 65.58 | 66.17 | 5,007,999 | -1.41(-2.09%) |
Jul 31, 2008 | 68.08 | 69.50 | 67.37 | 67.58 | 6,402,227 | -1.08(-1.57%) |
Jul 30, 2008 | 64.95 | 68.73 | 64.72 | 68.66 | 8,502,759 | +3.83(+5.91%) |
Jul 29, 2008 | 64.83 | 64.89 | 61.58 | 64.83 | 4,500,872 | +3.01(+4.87%) |
Jul 28, 2008 | 63.19 | 63.92 | 61.74 | 61.82 | 3,369,896 | -1.52(-2.40%) |
Jul 25, 2008 | 63.85 | 64.46 | 62.38 | 63.34 | 2,810,375 | -0.26(-0.41%) |
Jul 24, 2008 | 65.27 | 66.56 | 63.14 | 63.60 | 4,955,237 | -1.44(-2.21%) |
Jul 23, 2008 | 63.00 | 65.19 | 62.83 | 65.04 | 4,913,976 | +2.45(+3.91%) |
Jul 22, 2008 | 61.58 | 63.45 | 61.18 | 62.59 | 4,969,305 | +0.68(+1.10%) |
Jul 21, 2008 | 61.25 | 62.09 | 60.73 | 61.91 | 2,907,509 | +1.03(+1.69%) |
Jul 18, 2008 | 61.17 | 61.47 | 59.71 | 60.88 | 4,333,996 | -0.12(-0.20%) |
Jul 17, 2008 | 61.87 | 62.21 | 60.15 | 61.00 | 4,358,208 | -0.49(-0.80%) |
Jul 16, 2008 | 60.65 | 62.48 | 59.20 | 61.49 | 10,785,415 | +3.60(+6.22%) |
Jul 15, 2008 | 59.60 | 59.68 | 55.76 | 57.89 | 8,724,253 | -2.46(-4.08%) |
Jul 14, 2008 | 61.24 | 62.40 | 59.71 | 60.35 | 3,471,416 | -0.27(-0.45%) |
Jul 11, 2008 | 59.33 | 61.88 | 57.41 | 60.62 | 4,989,299 | +0.71(+1.19%) |
Jul 10, 2008 | 58.32 | 60.36 | 57.62 | 59.91 | 4,332,423 | +1.48(+2.53%) |
Jul 09, 2008 | 61.00 | 61.43 | 58.40 | 58.43 | 3,971,741 | -2.36(-3.88%) |
Jul 08, 2008 | 56.51 | 60.86 | 56.51 | 60.79 | 5,880,241 | +3.91(+6.87%) |
Jul 07, 2008 | 57.72 | 58.27 | 56.20 | 56.88 | 5,495,262 | -0.48(-0.84%) |
Jul 04, 2008 | 56.54 | 58.19 | 56.54 | 57.36 | 3,823,304 | +0.00(+0.00%) |
Jul 03, 2008 | 56.54 | 58.19 | 56.54 | 57.36 | 3,823,304 | +0.30(+0.53%) |
Jul 02, 2008 | 61.00 | 61.49 | 56.52 | 57.06 | 9,636,898 | -3.87(-6.35%) |
Jul 01, 2008 | 62.00 | 62.00 | 59.13 | 60.93 | 6,752,972 | -1.88(-2.99%) |
Jun 30, 2008 | 62.36 | 63.94 | 61.74 | 62.81 | 6,692,209 | +0.67(+1.08%) |
Jun 27, 2008 | 61.40 | 62.46 | 60.74 | 62.14 | 6,968,034 | +0.76(+1.24%) |
Jun 26, 2008 | 62.64 | 63.55 | 61.38 | 61.38 | 3,493,652 | -1.85(-2.93%) |
Jun 25, 2008 | 62.36 | 64.31 | 62.12 | 63.23 | 4,334,573 | +0.99(+1.59%) |
Jun 24, 2008 | 63.92 | 63.92 | 61.75 | 62.24 | 5,129,301 | -1.80(-2.81%) |
Jun 23, 2008 | 65.24 | 65.50 | 63.91 | 64.04 | 2,873,009 | -0.79(-1.22%) |
Jun 20, 2008 | 65.96 | 66.14 | 64.38 | 64.83 | 4,498,679 | -1.51(-2.28%) |
Jun 19, 2008 | 64.21 | 67.10 | 64.21 | 66.34 | 4,627,768 | +2.13(+3.32%) |
Jun 18, 2008 | 63.24 | 65.22 | 63.02 | 64.21 | 9,749,053 | +0.84(+1.33%) |
Jun 17, 2008 | 65.59 | 65.59 | 63.37 | 63.37 | 4,729,114 | -1.76(-2.70%) |
Jun 16, 2008 | 64.59 | 65.74 | 64.01 | 65.13 | 3,283,514 | -0.29(-0.44%) |
Jun 13, 2008 | 65.13 | 66.34 | 64.46 | 65.42 | 4,733,553 | +0.89(+1.38%) |
Jun 12, 2008 | 63.80 | 65.78 | 63.80 | 64.53 | 5,230,144 | +0.93(+1.46%) |
Jun 11, 2008 | 66.27 | 66.41 | 62.60 | 63.60 | 8,781,989 | -2.67(-4.03%) |
Jun 10, 2008 | 65.88 | 66.77 | 65.50 | 66.27 | 3,564,513 | -0.62(-0.93%) |
Jun 09, 2008 | 65.56 | 67.38 | 65.56 | 66.89 | 3,673,511 | +1.48(+2.26%) |
Jun 06, 2008 | 66.48 | 67.62 | 65.40 | 65.41 | 4,740,202 | -1.76(-2.62%) |
Jun 05, 2008 | 64.57 | 67.18 | 64.57 | 67.17 | 3,402,215 | +2.50(+3.87%) |
Jun 04, 2008 | 65.22 | 65.67 | 64.10 | 64.67 | 5,199,666 | -0.79(-1.21%) |
Jun 03, 2008 | 67.07 | 67.57 | 64.75 | 65.46 | 7,474,393 | -3.00(-4.38%) |