Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 35.71 | 36.15 | 35.32 | 36.08 | 19,118,714 | +0.41(+1.16%) |
May 28, 2009 | 35.48 | 35.92 | 35.23 | 35.67 | 16,650,333 | +0.20(+0.57%) |
May 27, 2009 | 36.26 | 36.30 | 35.43 | 35.46 | 19,080,488 | -0.68(-1.88%) |
May 26, 2009 | 35.77 | 36.25 | 35.40 | 36.14 | 17,412,092 | +0.32(+0.89%) |
May 22, 2009 | 36.04 | 36.26 | 35.73 | 35.82 | 11,353,006 | -0.14(-0.40%) |
May 21, 2009 | 36.26 | 36.35 | 35.61 | 35.97 | 19,099,530 | -0.58(-1.58%) |
May 20, 2009 | 36.77 | 36.94 | 36.50 | 36.54 | 20,990,796 | -0.01(-0.04%) |
May 19, 2009 | 36.77 | 36.77 | 36.43 | 36.56 | 20,410,948 | -0.10(-0.29%) |
May 18, 2009 | 36.50 | 36.71 | 36.12 | 36.66 | 19,690,280 | +0.42(+1.15%) |
May 15, 2009 | 35.97 | 36.26 | 35.78 | 36.24 | 25,120,102 | +0.26(+0.71%) |
May 14, 2009 | 36.18 | 36.24 | 35.82 | 35.99 | 18,325,196 | -0.09(-0.24%) |
May 13, 2009 | 35.78 | 36.26 | 35.65 | 36.07 | 16,775,132 | +0.10(+0.27%) |
May 12, 2009 | 35.63 | 36.09 | 35.26 | 35.97 | 18,080,162 | +0.58(+1.64%) |
May 11, 2009 | 35.69 | 35.89 | 35.32 | 35.39 | 19,986,688 | -0.57(-1.58%) |
May 08, 2009 | 36.02 | 36.30 | 35.78 | 35.96 | 19,922,434 | +0.06(+0.16%) |
May 07, 2009 | 35.24 | 35.97 | 35.04 | 35.90 | 23,304,340 | +0.44(+1.25%) |
May 06, 2009 | 35.81 | 35.81 | 35.05 | 35.46 | 25,404,234 | -0.10(-0.28%) |
May 05, 2009 | 35.16 | 35.58 | 34.96 | 35.56 | 20,365,246 | +0.39(+1.12%) |
May 04, 2009 | 34.41 | 35.26 | 34.40 | 35.16 | 23,107,228 | +0.77(+2.22%) |
May 01, 2009 | 34.36 | 34.40 | 33.80 | 34.40 | 19,118,632 | +0.15(+0.44%) |
Apr 30, 2009 | 33.67 | 34.41 | 33.59 | 34.25 | 30,551,714 | +0.87(+2.61%) |
Apr 29, 2009 | 33.39 | 33.42 | 32.78 | 33.38 | 28,278,378 | +0.18(+0.55%) |
Apr 28, 2009 | 33.21 | 33.54 | 32.97 | 33.19 | 18,474,768 | -0.07(-0.22%) |
Apr 27, 2009 | 33.57 | 33.82 | 33.12 | 33.27 | 19,956,656 | -0.04(-0.12%) |
Apr 24, 2009 | 33.86 | 33.91 | 33.12 | 33.31 | 22,578,472 | -0.31(-0.93%) |
Apr 23, 2009 | 33.61 | 33.69 | 32.91 | 33.62 | 22,313,572 | +0.14(+0.43%) |
Apr 22, 2009 | 34.08 | 34.11 | 33.43 | 33.48 | 20,407,606 | -0.84(-2.46%) |
Apr 21, 2009 | 34.37 | 34.59 | 34.01 | 34.32 | 18,707,814 | +0.00(+0.00%) |
Apr 20, 2009 | 34.78 | 34.99 | 34.23 | 34.32 | 23,404,966 | -0.38(-1.09%) |
Apr 17, 2009 | 34.34 | 34.91 | 34.18 | 34.70 | 27,048,212 | +0.56(+1.63%) |
Apr 16, 2009 | 33.95 | 34.22 | 33.72 | 34.14 | 18,676,950 | +0.28(+0.83%) |
Apr 15, 2009 | 33.88 | 34.06 | 33.59 | 33.86 | 17,585,620 | +0.26(+0.78%) |
Apr 14, 2009 | 34.01 | 34.31 | 33.50 | 33.60 | 31,752,264 | +0.14(+0.43%) |
Apr 13, 2009 | 33.53 | 33.72 | 33.36 | 33.46 | 18,448,880 | -0.17(-0.51%) |
Apr 09, 2009 | 34.01 | 34.05 | 33.42 | 33.63 | 23,023,360 | -0.03(-0.08%) |
Apr 08, 2009 | 33.71 | 33.93 | 33.49 | 33.65 | 16,729,499 | +0.06(+0.18%) |
Apr 07, 2009 | 33.94 | 34.01 | 33.54 | 33.59 | 20,073,936 | -0.55(-1.61%) |
Apr 06, 2009 | 34.03 | 34.37 | 33.80 | 34.14 | 19,521,474 | +0.03(+0.10%) |
Apr 03, 2009 | 34.67 | 34.86 | 33.85 | 34.11 | 23,260,730 | -0.54(-1.55%) |
Apr 02, 2009 | 34.86 | 35.41 | 34.44 | 34.65 | 26,630,968 | -0.05(-0.13%) |
Apr 01, 2009 | 34.21 | 34.80 | 33.93 | 34.69 | 20,991,652 | +0.29(+0.84%) |
Mar 31, 2009 | 34.90 | 34.99 | 34.28 | 34.40 | 28,310,992 | -0.27(-0.77%) |
Mar 30, 2009 | 34.37 | 34.97 | 34.25 | 34.67 | 24,069,050 | +0.07(+0.21%) |
Mar 26, 2009 | 34.72 | 35.12 | 34.18 | 34.60 | 22,281,550 | +0.03(+0.08%) |
Mar 25, 2009 | 34.65 | 34.84 | 34.02 | 34.57 | 24,189,560 | +0.10(+0.30%) |
Mar 24, 2009 | 34.65 | 35.06 | 34.22 | 34.47 | 26,133,782 | -0.35(-1.00%) |
Mar 23, 2009 | 34.26 | 34.82 | 34.19 | 34.82 | 28,777,868 | +1.02(+3.02%) |
Mar 20, 2009 | 33.42 | 34.01 | 33.29 | 33.80 | 42,189,840 | +1.36(+4.21%) |
Mar 19, 2009 | 33.46 | 33.46 | 32.37 | 32.43 | 28,991,174 | -0.70(-2.12%) |
Mar 18, 2009 | 33.16 | 33.74 | 32.87 | 33.14 | 25,539,654 | -0.04(-0.12%) |
Mar 17, 2009 | 33.16 | 33.19 | 32.35 | 33.18 | 26,522,658 | -0.01(-0.02%) |
Mar 16, 2009 | 33.44 | 33.69 | 33.13 | 33.18 | 25,298,860 | +0.06(+0.18%) |
Mar 13, 2009 | 32.49 | 33.22 | 32.21 | 33.12 | 0 | +1.07(+3.35%) |
Mar 12, 2009 | 31.21 | 32.26 | 30.96 | 32.05 | 24,976,898 | +0.72(+2.30%) |
Mar 11, 2009 | 31.54 | 31.87 | 31.11 | 31.33 | 25,332,038 | +0.08(+0.25%) |
Mar 10, 2009 | 30.89 | 31.31 | 30.70 | 31.25 | 33,456,582 | +0.77(+2.53%) |
Mar 09, 2009 | 31.04 | 31.23 | 30.25 | 30.48 | 35,629,820 | -0.90(-2.86%) |
Mar 06, 2009 | 31.13 | 31.78 | 30.75 | 31.38 | 0 | +0.20(+0.63%) |
Mar 05, 2009 | 31.60 | 31.80 | 31.01 | 31.18 | 34,168,740 | -0.94(-2.91%) |
Mar 04, 2009 | 31.25 | 32.29 | 31.00 | 32.12 | 37,080,944 | +0.54(+1.71%) |
Mar 02, 2009 | 32.07 | 32.33 | 31.50 | 31.58 | 42,660,260 | -1.13(-3.45%) |
Feb 27, 2009 | 33.74 | 34.01 | 32.66 | 32.70 | 0 | -1.60(-4.65%) |
Feb 26, 2009 | 35.64 | 35.64 | 34.21 | 34.30 | 32,541,148 | -0.99(-2.82%) |
Feb 25, 2009 | 35.53 | 35.82 | 35.05 | 35.29 | 32,132,124 | -0.38(-1.06%) |
Feb 24, 2009 | 35.71 | 35.82 | 35.22 | 35.67 | 28,816,842 | +0.58(+1.66%) |
Feb 23, 2009 | 35.43 | 36.03 | 35.05 | 35.09 | 31,342,076 | -0.65(-1.83%) |
Feb 20, 2009 | 35.98 | 36.28 | 35.68 | 35.75 | 0 | -0.84(-2.29%) |
Feb 19, 2009 | 36.80 | 36.96 | 36.39 | 36.58 | 18,652,764 | +0.07(+0.18%) |
Feb 18, 2009 | 36.43 | 36.80 | 36.25 | 36.52 | 23,723,384 | -0.10(-0.27%) |
Feb 17, 2009 | 36.67 | 37.15 | 36.45 | 36.62 | 23,308,896 | -0.73(-1.96%) |
Feb 13, 2009 | 37.75 | 37.81 | 37.16 | 37.35 | 19,208,546 | -0.44(-1.18%) |
Feb 12, 2009 | 37.23 | 37.84 | 36.68 | 37.79 | 22,054,420 | +0.29(+0.78%) |
Feb 11, 2009 | 37.20 | 37.52 | 36.98 | 37.50 | 22,462,792 | +0.39(+1.06%) |
Feb 10, 2009 | 37.92 | 38.26 | 37.02 | 37.11 | 25,397,292 | -1.16(-3.03%) |
Feb 09, 2009 | 38.24 | 38.39 | 37.91 | 38.26 | 14,305,613 | -0.01(-0.02%) |
Feb 06, 2009 | 38.11 | 38.41 | 37.81 | 38.27 | 17,518,758 | +0.26(+0.69%) |
Feb 05, 2009 | 37.89 | 38.29 | 37.28 | 38.01 | 22,598,384 | +0.10(+0.26%) |
Feb 04, 2009 | 38.40 | 38.68 | 37.72 | 37.91 | 17,489,084 | -0.41(-1.06%) |
Feb 03, 2009 | 37.98 | 38.47 | 37.43 | 38.32 | 20,153,712 | +0.58(+1.54%) |
Feb 02, 2009 | 37.45 | 38.03 | 37.23 | 37.73 | 16,716,630 | +0.00(+0.00%) |
Jan 30, 2009 | 38.05 | 38.19 | 37.45 | 37.73 | 0 | -0.39(-1.01%) |
Jan 29, 2009 | 38.05 | 38.44 | 37.71 | 38.12 | 24,705,220 | -0.18(-0.48%) |
Jan 28, 2009 | 38.09 | 38.43 | 37.87 | 38.30 | 27,742,116 | +0.67(+1.77%) |
Jan 27, 2009 | 37.18 | 37.76 | 36.96 | 37.64 | 22,583,590 | +0.65(+1.75%) |
Jan 26, 2009 | 36.76 | 37.25 | 36.50 | 36.99 | 25,277,460 | +0.38(+1.04%) |
Jan 23, 2009 | 36.73 | 36.88 | 36.04 | 36.61 | 32,616,528 | -0.59(-1.58%) |
Jan 22, 2009 | 36.87 | 37.26 | 36.37 | 37.20 | 29,274,784 | +0.33(+0.90%) |
Jan 21, 2009 | 37.67 | 37.67 | 36.03 | 36.86 | 34,106,212 | -0.26(-0.69%) |
Jan 20, 2009 | 36.96 | 37.96 | 36.96 | 37.12 | 35,398,836 | -0.45(-1.20%) |
Jan 16, 2009 | 37.98 | 37.98 | 37.04 | 37.57 | 0 | -0.12(-0.31%) |
Jan 15, 2009 | 38.00 | 38.07 | 36.64 | 37.69 | 31,163,466 | -0.22(-0.57%) |
Jan 14, 2009 | 38.30 | 38.32 | 37.53 | 37.90 | 25,543,924 | -0.58(-1.51%) |
Jan 13, 2009 | 38.33 | 38.67 | 38.19 | 38.49 | 23,717,762 | +0.33(+0.86%) |
Jan 12, 2009 | 38.64 | 38.86 | 38.03 | 38.16 | 23,319,734 | -0.46(-1.20%) |
Jan 09, 2009 | 38.68 | 38.95 | 38.30 | 38.62 | 22,471,556 | +0.02(+0.05%) |
Jan 08, 2009 | 39.02 | 39.17 | 38.35 | 38.60 | 26,518,484 | -0.07(-0.19%) |
Jan 07, 2009 | 38.75 | 39.13 | 38.43 | 38.68 | 21,871,094 | -0.37(-0.94%) |
Jan 06, 2009 | 39.46 | 39.53 | 38.53 | 39.04 | 33,789,416 | -0.24(-0.60%) |
Jan 05, 2009 | 39.52 | 39.75 | 38.83 | 39.28 | 23,764,824 | -0.39(-0.99%) |
Jan 02, 2009 | 39.33 | 39.90 | 38.62 | 39.67 | 0 | +0.54(+1.37%) |
Jan 01, 2009 | 38.71 | 39.28 | 38.64 | 39.13 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 38.71 | 39.28 | 38.64 | 39.13 | 18,224,610 | +0.43(+1.12%) |
Dec 30, 2008 | 38.25 | 38.70 | 38.11 | 38.70 | 16,634,850 | +0.67(+1.75%) |
Dec 29, 2008 | 38.32 | 38.51 | 37.51 | 38.03 | 15,075,039 | -0.27(-0.70%) |
Dec 26, 2008 | 38.49 | 38.81 | 38.07 | 38.30 | 6,496,125 | +0.00(+0.00%) |
Dec 24, 2008 | 38.46 | 38.56 | 38.11 | 38.30 | 5,563,741 | -0.08(-0.20%) |
Dec 23, 2008 | 38.72 | 39.21 | 38.32 | 38.38 | 16,145,369 | -0.16(-0.42%) |
Dec 22, 2008 | 38.71 | 38.94 | 37.98 | 38.55 | 21,643,924 | +0.06(+0.15%) |
Dec 19, 2008 | 38.95 | 39.34 | 38.29 | 38.49 | 35,364,276 | -0.10(-0.25%) |
Dec 18, 2008 | 38.95 | 39.41 | 38.26 | 38.58 | 28,924,810 | +0.14(+0.36%) |
Dec 17, 2008 | 38.62 | 38.85 | 38.20 | 38.45 | 24,061,030 | -0.54(-1.38%) |
Dec 16, 2008 | 38.23 | 39.08 | 37.69 | 38.98 | 27,390,022 | +1.17(+3.10%) |
Dec 15, 2008 | 37.76 | 38.19 | 37.25 | 37.81 | 19,851,076 | +0.37(+0.98%) |
Dec 12, 2008 | 37.42 | 37.70 | 36.90 | 37.45 | 22,553,214 | -0.65(-1.72%) |
Dec 11, 2008 | 37.54 | 38.49 | 37.32 | 38.10 | 24,475,568 | +0.29(+0.78%) |
Dec 10, 2008 | 38.47 | 38.47 | 37.18 | 37.81 | 20,076,506 | -0.01(-0.02%) |
Dec 09, 2008 | 38.56 | 38.59 | 37.61 | 37.81 | 21,066,284 | -0.63(-1.63%) |
Dec 08, 2008 | 38.64 | 39.09 | 37.77 | 38.44 | 25,013,658 | +0.35(+0.93%) |
Dec 05, 2008 | 36.54 | 38.18 | 36.14 | 38.09 | 25,401,218 | +1.34(+3.65%) |
Dec 04, 2008 | 37.56 | 37.68 | 36.32 | 36.75 | 26,072,422 | -0.75(-1.99%) |
Dec 03, 2008 | 36.84 | 37.94 | 36.30 | 37.49 | 28,749,456 | +0.32(+0.86%) |
Dec 02, 2008 | 36.70 | 37.28 | 35.94 | 37.17 | 24,585,604 | +0.98(+2.71%) |
Dec 01, 2008 | 37.71 | 37.82 | 36.12 | 36.19 | 28,900,446 | -2.13(-5.55%) |
Nov 28, 2008 | 38.24 | 38.43 | 37.69 | 38.32 | 11,756,749 | +0.20(+0.53%) |
Nov 26, 2008 | 37.69 | 38.26 | 36.97 | 38.11 | 28,296,770 | -0.28(-0.73%) |
Nov 25, 2008 | 39.24 | 39.24 | 37.58 | 38.39 | 32,742,212 | -0.27(-0.69%) |
Nov 24, 2008 | 38.73 | 39.17 | 37.88 | 38.66 | 31,354,634 | +0.50(+1.30%) |
Nov 21, 2008 | 36.94 | 38.27 | 35.64 | 38.17 | 47,092,260 | +1.66(+4.55%) |
Nov 20, 2008 | 37.94 | 38.30 | 35.97 | 36.50 | 47,465,716 | -1.51(-3.97%) |
Nov 19, 2008 | 39.53 | 40.25 | 37.94 | 38.02 | 42,096,788 | -1.81(-4.55%) |
Nov 18, 2008 | 38.45 | 39.90 | 38.24 | 39.83 | 32,411,000 | +1.06(+2.73%) |
Nov 17, 2008 | 38.46 | 39.96 | 38.36 | 38.77 | 25,334,992 | -0.51(-1.30%) |
Nov 14, 2008 | 40.24 | 40.88 | 39.00 | 39.28 | 0 | -1.86(-4.53%) |
Nov 13, 2008 | 38.20 | 41.21 | 37.49 | 41.14 | 41,744,876 | +3.26(+8.60%) |
Nov 12, 2008 | 38.48 | 38.94 | 37.67 | 37.88 | 28,108,216 | -1.07(-2.74%) |
Nov 11, 2008 | 39.02 | 39.51 | 37.94 | 38.95 | 22,004,776 | -0.30(-0.77%) |
Nov 10, 2008 | 39.90 | 40.06 | 38.97 | 39.25 | 19,632,244 | -0.14(-0.35%) |
Nov 07, 2008 | 38.24 | 39.57 | 38.12 | 39.39 | 24,837,424 | +1.50(+3.97%) |
Nov 06, 2008 | 39.07 | 39.45 | 37.61 | 37.88 | 35,009,808 | -1.26(-3.22%) |
Nov 05, 2008 | 40.39 | 40.39 | 39.07 | 39.15 | 30,209,992 | -1.33(-3.30%) |
Nov 04, 2008 | 40.44 | 40.66 | 40.10 | 40.48 | 22,407,396 | +0.48(+1.19%) |
Nov 03, 2008 | 40.22 | 40.44 | 39.61 | 40.00 | 18,112,258 | -0.12(-0.29%) |
Oct 31, 2008 | 39.79 | 40.32 | 39.13 | 40.12 | 30,248,616 | +0.50(+1.27%) |
Oct 30, 2008 | 40.78 | 41.04 | 39.04 | 39.62 | 36,125,328 | -0.63(-1.56%) |
Oct 29, 2008 | 41.45 | 41.45 | 39.27 | 40.25 | 44,368,516 | -1.74(-4.14%) |
Oct 28, 2008 | 40.19 | 42.19 | 39.62 | 41.99 | 42,084,308 | +2.64(+6.72%) |
Oct 27, 2008 | 39.51 | 41.00 | 39.31 | 39.34 | 32,210,292 | -0.42(-1.05%) |
Oct 24, 2008 | 38.59 | 40.87 | 38.36 | 39.76 | 35,367,120 | -1.09(-2.66%) |
Oct 23, 2008 | 40.45 | 41.30 | 39.38 | 40.85 | 35,915,512 | +0.67(+1.68%) |
Oct 22, 2008 | 40.73 | 41.27 | 39.41 | 40.17 | 35,660,392 | -1.47(-3.52%) |
Oct 21, 2008 | 41.67 | 42.45 | 41.45 | 41.64 | 21,468,804 | -0.51(-1.21%) |
Oct 20, 2008 | 41.50 | 42.21 | 40.65 | 42.15 | 27,572,836 | +1.17(+2.86%) |
Oct 17, 2008 | 41.17 | 42.52 | 40.58 | 40.98 | 38,610,032 | -0.56(-1.34%) |
Oct 16, 2008 | 39.73 | 41.85 | 38.14 | 41.53 | 52,904,748 | +1.94(+4.89%) |
Oct 15, 2008 | 42.06 | 42.36 | 39.31 | 39.60 | 38,320,292 | -2.26(-5.41%) |
Oct 14, 2008 | 43.50 | 44.14 | 41.21 | 41.86 | 59,496,020 | +0.86(+2.11%) |
Oct 13, 2008 | 38.24 | 41.08 | 37.90 | 41.00 | 49,744,944 | +4.47(+12.23%) |
Oct 10, 2008 | 36.24 | 38.59 | 34.05 | 36.53 | 0 | -1.13(-3.00%) |
Oct 09, 2008 | 40.97 | 41.31 | 37.66 | 37.66 | 51,208,064 | -3.13(-7.67%) |
Oct 08, 2008 | 40.32 | 41.77 | 39.98 | 40.79 | 57,329,876 | -0.09(-0.21%) |
Oct 07, 2008 | 42.59 | 42.94 | 40.62 | 40.87 | 36,956,640 | -1.31(-3.12%) |
Oct 06, 2008 | 42.54 | 43.20 | 40.74 | 42.19 | 51,173,416 | -1.09(-2.51%) |
Oct 03, 2008 | 44.48 | 44.72 | 43.23 | 43.27 | 0 | -1.07(-2.40%) |
Oct 02, 2008 | 44.45 | 44.65 | 44.25 | 44.34 | 47,237,716 | +0.00(+0.00%) |
Oct 01, 2008 | 45.18 | 45.18 | 44.01 | 44.34 | 39,059,540 | -0.97(-2.15%) |
Sep 30, 2008 | 44.15 | 45.45 | 44.09 | 45.31 | 30,000,696 | +1.56(+3.56%) |
Sep 29, 2008 | 45.01 | 45.69 | 43.76 | 43.76 | 38,151,240 | -1.64(-3.60%) |
Sep 26, 2008 | 44.98 | 45.62 | 44.96 | 45.39 | 0 | +0.03(+0.06%) |
Sep 25, 2008 | 44.84 | 45.77 | 44.78 | 45.37 | 22,286,882 | +0.77(+1.72%) |
Sep 24, 2008 | 44.64 | 45.13 | 44.18 | 44.60 | 19,064,212 | +0.03(+0.06%) |
Sep 23, 2008 | 44.92 | 45.20 | 44.52 | 44.58 | 20,847,220 | -0.17(-0.38%) |
Sep 22, 2008 | 45.67 | 46.25 | 44.67 | 44.75 | 24,565,412 | -1.03(-2.26%) |
Sep 19, 2008 | 47.00 | 47.55 | 45.27 | 45.78 | 0 | -0.61(-1.33%) |
Sep 18, 2008 | 45.92 | 46.41 | 45.26 | 46.39 | 44,768,632 | +0.93(+2.04%) |
Sep 17, 2008 | 45.65 | 46.44 | 45.47 | 45.47 | 36,809,388 | -0.19(-0.42%) |
Sep 16, 2008 | 45.54 | 46.11 | 45.46 | 45.66 | 35,256,048 | +0.12(+0.27%) |
Sep 15, 2008 | 45.73 | 46.37 | 45.53 | 45.53 | 32,054,352 | -0.64(-1.39%) |
Sep 12, 2008 | 46.48 | 47.01 | 45.98 | 46.17 | 23,148,630 | -0.37(-0.80%) |
Sep 11, 2008 | 46.39 | 46.80 | 46.00 | 46.54 | 24,042,400 | -0.05(-0.10%) |
Sep 10, 2008 | 46.87 | 47.10 | 46.45 | 46.59 | 19,284,632 | -0.07(-0.15%) |
Sep 09, 2008 | 47.04 | 47.59 | 46.66 | 46.66 | 29,124,742 | -0.58(-1.22%) |
Sep 08, 2008 | 46.57 | 47.34 | 46.31 | 47.24 | 23,280,596 | +1.01(+2.19%) |
Sep 05, 2008 | 46.04 | 46.49 | 45.99 | 46.22 | 0 | +0.14(+0.31%) |
Sep 04, 2008 | 46.76 | 46.76 | 46.05 | 46.08 | 20,908,878 | -0.69(-1.48%) |
Sep 03, 2008 | 46.88 | 47.03 | 46.64 | 46.77 | 15,050,824 | -0.14(-0.31%) |
Sep 02, 2008 | 46.50 | 47.16 | 46.29 | 46.92 | 23,120,606 | +0.85(+1.85%) |
Aug 29, 2008 | 46.56 | 46.70 | 46.06 | 46.07 | 0 | -0.64(-1.37%) |
Aug 28, 2008 | 46.75 | 46.89 | 46.55 | 46.71 | 12,457,279 | +0.13(+0.28%) |
Aug 27, 2008 | 46.26 | 46.70 | 45.99 | 46.58 | 12,841,236 | +0.33(+0.71%) |
Aug 26, 2008 | 46.26 | 46.45 | 45.95 | 46.25 | 9,845,221 | -0.06(-0.13%) |
Aug 25, 2008 | 46.60 | 46.67 | 46.15 | 46.31 | 12,544,184 | -0.41(-0.87%) |
Aug 22, 2008 | 46.47 | 46.88 | 46.32 | 46.71 | 0 | +0.09(+0.20%) |
Aug 21, 2008 | 46.23 | 46.79 | 46.12 | 46.62 | 11,986,257 | +0.13(+0.28%) |
Aug 20, 2008 | 46.56 | 46.80 | 46.17 | 46.49 | 15,714,054 | -0.05(-0.10%) |
Aug 19, 2008 | 46.21 | 46.69 | 46.21 | 46.54 | 13,964,083 | +0.04(+0.08%) |
Aug 18, 2008 | 46.84 | 46.84 | 46.31 | 46.50 | 15,053,875 | -0.16(-0.34%) |
Aug 15, 2008 | 46.32 | 46.71 | 46.29 | 46.66 | 0 | +0.09(+0.20%) |
Aug 14, 2008 | 46.57 | 46.96 | 46.20 | 46.56 | 14,462,095 | -0.01(-0.01%) |
Aug 13, 2008 | 46.88 | 46.99 | 46.44 | 46.57 | 16,206,682 | -0.33(-0.70%) |
Aug 12, 2008 | 46.75 | 47.01 | 46.63 | 46.90 | 13,296,092 | +0.03(+0.06%) |
Aug 11, 2008 | 46.72 | 47.03 | 46.50 | 46.87 | 15,642,603 | +0.07(+0.15%) |
Aug 08, 2008 | 46.29 | 46.88 | 46.03 | 46.80 | 18,455,006 | +0.59(+1.27%) |
Aug 07, 2008 | 46.16 | 46.51 | 45.79 | 46.21 | 21,680,690 | -0.27(-0.59%) |
Aug 06, 2008 | 46.01 | 46.76 | 45.84 | 46.49 | 28,634,534 | +0.41(+0.88%) |
Aug 05, 2008 | 45.33 | 46.11 | 45.22 | 46.08 | 30,851,040 | +0.96(+2.13%) |
Aug 04, 2008 | 44.60 | 45.41 | 44.46 | 45.12 | 20,937,176 | +0.58(+1.29%) |
Aug 01, 2008 | 44.80 | 45.00 | 44.43 | 44.54 | 13,839,550 | -0.24(-0.54%) |
Jul 31, 2008 | 44.35 | 45.16 | 44.34 | 44.79 | 21,093,940 | +0.26(+0.57%) |
Jul 30, 2008 | 44.94 | 44.94 | 44.29 | 44.53 | 20,674,792 | -0.26(-0.58%) |
Jul 29, 2008 | 44.79 | 45.13 | 44.67 | 44.79 | 19,893,740 | +0.00(+0.00%) |
Jul 28, 2008 | 45.11 | 45.13 | 44.75 | 44.79 | 15,004,625 | -0.36(-0.80%) |
Jul 25, 2008 | 45.05 | 45.27 | 44.84 | 45.15 | 16,059,984 | +0.24(+0.54%) |
Jul 24, 2008 | 44.65 | 45.30 | 44.29 | 44.91 | 25,291,988 | +0.26(+0.57%) |
Jul 23, 2008 | 44.62 | 44.71 | 44.23 | 44.65 | 15,681,035 | +0.18(+0.41%) |
Jul 22, 2008 | 43.84 | 44.64 | 43.84 | 44.47 | 23,775,620 | +0.58(+1.31%) |
Jul 21, 2008 | 44.46 | 44.46 | 43.82 | 43.90 | 17,244,802 | -0.46(-1.05%) |
Jul 18, 2008 | 44.31 | 44.62 | 44.18 | 44.36 | 19,727,572 | -0.01(-0.01%) |
Jul 17, 2008 | 44.77 | 44.77 | 43.82 | 44.37 | 21,736,216 | -0.24(-0.53%) |
Jul 16, 2008 | 44.33 | 45.01 | 44.15 | 44.60 | 28,870,272 | +0.32(+0.72%) |
Jul 15, 2008 | 43.89 | 44.46 | 43.69 | 44.28 | 37,003,404 | +0.84(+1.94%) |
Jul 14, 2008 | 43.46 | 43.78 | 43.23 | 43.44 | 16,992,704 | +0.10(+0.23%) |
Jul 11, 2008 | 43.37 | 43.65 | 43.17 | 43.34 | 25,427,116 | -0.44(-1.02%) |
Jul 10, 2008 | 43.21 | 43.95 | 43.21 | 43.78 | 26,601,950 | +0.50(+1.15%) |
Jul 09, 2008 | 43.27 | 43.82 | 43.18 | 43.29 | 21,313,276 | -0.02(-0.05%) |
Jul 08, 2008 | 42.61 | 43.35 | 42.61 | 43.31 | 23,661,908 | +0.63(+1.47%) |
Jul 07, 2008 | 42.58 | 43.13 | 42.43 | 42.68 | 22,178,656 | +0.09(+0.20%) |
Jul 04, 2008 | 42.09 | 42.75 | 42.02 | 42.59 | 11,797,322 | +0.00(+0.00%) |
Jul 03, 2008 | 42.09 | 42.75 | 42.02 | 42.59 | 11,797,322 | +0.31(+0.74%) |
Jul 02, 2008 | 42.48 | 42.59 | 42.19 | 42.28 | 16,370,967 | -0.03(-0.08%) |
Jul 01, 2008 | 41.70 | 42.50 | 41.69 | 42.31 | 25,436,032 | +0.23(+0.54%) |
Jun 30, 2008 | 41.56 | 42.26 | 41.27 | 42.08 | 19,136,418 | +0.50(+1.21%) |
Jun 27, 2008 | 41.99 | 42.33 | 41.47 | 41.58 | 29,172,940 | -0.45(-1.07%) |
Jun 26, 2008 | 42.31 | 42.74 | 42.03 | 42.03 | 18,977,184 | -0.67(-1.56%) |
Jun 25, 2008 | 42.40 | 42.96 | 42.33 | 42.70 | 15,863,584 | +0.37(+0.87%) |
Jun 24, 2008 | 41.93 | 42.41 | 41.93 | 42.33 | 16,347,679 | +0.28(+0.67%) |
Jun 23, 2008 | 41.99 | 42.16 | 41.83 | 42.05 | 13,285,525 | +0.15(+0.36%) |
Jun 20, 2008 | 42.05 | 42.27 | 41.78 | 41.90 | 25,126,654 | -0.37(-0.87%) |
Jun 19, 2008 | 42.06 | 42.50 | 41.95 | 42.27 | 13,896,603 | +0.12(+0.28%) |
Jun 18, 2008 | 42.70 | 43.15 | 41.99 | 42.15 | 19,639,024 | -0.75(-1.75%) |
Jun 17, 2008 | 43.20 | 43.33 | 42.84 | 42.90 | 11,166,748 | -0.16(-0.38%) |
Jun 16, 2008 | 43.14 | 43.27 | 42.84 | 43.06 | 12,207,338 | -0.28(-0.65%) |
Jun 13, 2008 | 43.03 | 43.41 | 43.00 | 43.35 | 13,665,291 | +0.38(+0.88%) |
Jun 12, 2008 | 42.67 | 43.06 | 42.62 | 42.97 | 14,896,216 | +0.32(+0.75%) |
Jun 11, 2008 | 42.85 | 43.07 | 42.59 | 42.65 | 15,888,473 | -0.27(-0.64%) |
Jun 10, 2008 | 43.09 | 43.12 | 42.65 | 42.92 | 15,548,583 | -0.01(-0.02%) |
Jun 09, 2008 | 43.09 | 43.30 | 42.72 | 42.93 | 13,294,826 | -0.09(-0.20%) |
Jun 06, 2008 | 43.55 | 43.67 | 42.96 | 43.01 | 21,812,404 | -0.78(-1.79%) |
Jun 05, 2008 | 43.60 | 43.89 | 43.50 | 43.80 | 13,270,169 | +0.27(+0.62%) |
Jun 04, 2008 | 43.63 | 43.78 | 43.35 | 43.53 | 13,702,710 | -0.14(-0.31%) |
Jun 03, 2008 | 43.57 | 43.85 | 43.46 | 43.67 | 17,372,314 | +0.16(+0.38%) |