Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 32.88 | 32.88 | 32.06 | 32.51 | 3,471,194 | +0.03(+0.09%) |
May 28, 2009 | 32.60 | 32.60 | 31.86 | 32.48 | 2,476,599 | +0.52(+1.62%) |
May 27, 2009 | 33.25 | 33.59 | 31.89 | 31.96 | 3,164,012 | -1.26(-3.80%) |
May 26, 2009 | 32.25 | 33.24 | 31.78 | 33.22 | 3,009,123 | +0.75(+2.32%) |
May 22, 2009 | 32.30 | 32.90 | 31.98 | 32.47 | 1,998,656 | +0.11(+0.34%) |
May 21, 2009 | 31.07 | 32.48 | 30.84 | 32.36 | 3,713,835 | +0.84(+2.65%) |
May 20, 2009 | 32.93 | 32.98 | 31.26 | 31.52 | 4,633,085 | -0.73(-2.27%) |
May 19, 2009 | 32.98 | 33.21 | 32.22 | 32.26 | 4,065,259 | -1.29(-3.85%) |
May 18, 2009 | 32.22 | 33.72 | 31.73 | 33.55 | 3,377,566 | +1.68(+5.29%) |
May 15, 2009 | 32.24 | 32.57 | 31.53 | 31.86 | 2,951,005 | -0.62(-1.91%) |
May 14, 2009 | 30.97 | 32.80 | 30.86 | 32.49 | 3,834,309 | +1.29(+4.15%) |
May 13, 2009 | 31.30 | 32.15 | 31.01 | 31.19 | 3,754,187 | -0.48(-1.52%) |
May 12, 2009 | 31.02 | 32.20 | 31.01 | 31.67 | 3,212,763 | +0.35(+1.13%) |
May 11, 2009 | 31.45 | 32.47 | 31.07 | 31.32 | 5,012,316 | -0.84(-2.62%) |
May 08, 2009 | 32.32 | 33.01 | 30.82 | 32.16 | 8,107,311 | -1.46(-4.35%) |
May 07, 2009 | 33.68 | 33.73 | 31.98 | 33.62 | 5,698,792 | +0.36(+1.09%) |
May 06, 2009 | 33.42 | 34.02 | 32.34 | 33.26 | 6,755,404 | -0.12(-0.35%) |
May 05, 2009 | 34.47 | 34.58 | 33.24 | 33.38 | 3,617,344 | -1.41(-4.06%) |
May 04, 2009 | 34.19 | 34.85 | 33.53 | 34.79 | 4,005,310 | +0.92(+2.70%) |
May 01, 2009 | 34.22 | 34.59 | 33.62 | 33.87 | 2,803,857 | -0.35(-1.04%) |
Apr 30, 2009 | 35.59 | 35.91 | 34.10 | 34.23 | 6,246,000 | +0.66(+1.96%) |
Apr 29, 2009 | 34.19 | 35.43 | 33.37 | 33.57 | 7,279,137 | +0.21(+0.62%) |
Apr 28, 2009 | 32.66 | 34.23 | 32.54 | 33.36 | 3,218,663 | +0.16(+0.47%) |
Apr 27, 2009 | 32.09 | 33.62 | 32.09 | 33.21 | 3,831,843 | +0.69(+2.14%) |
Apr 24, 2009 | 32.81 | 33.08 | 31.80 | 32.52 | 4,590,300 | +0.01(+0.02%) |
Apr 23, 2009 | 32.18 | 32.85 | 32.06 | 32.51 | 5,330,964 | +0.41(+1.27%) |
Apr 22, 2009 | 33.55 | 33.85 | 31.92 | 32.10 | 4,414,974 | -2.13(-6.22%) |
Apr 21, 2009 | 32.17 | 34.33 | 32.01 | 34.23 | 3,993,399 | +1.99(+6.17%) |
Apr 20, 2009 | 33.17 | 33.51 | 32.16 | 32.24 | 4,084,674 | -1.72(-5.07%) |
Apr 17, 2009 | 34.07 | 34.40 | 33.33 | 33.96 | 3,593,689 | -0.33(-0.97%) |
Apr 16, 2009 | 33.88 | 34.72 | 32.69 | 34.30 | 3,836,255 | +0.49(+1.44%) |
Apr 15, 2009 | 32.70 | 33.99 | 32.60 | 33.81 | 3,676,872 | +0.68(+2.05%) |
Apr 14, 2009 | 34.81 | 34.82 | 33.07 | 33.13 | 5,687,356 | -1.98(-5.64%) |
Apr 13, 2009 | 33.36 | 35.21 | 32.96 | 35.11 | 5,335,069 | +1.46(+4.35%) |
Apr 09, 2009 | 33.59 | 33.87 | 32.28 | 33.65 | 6,327,154 | +1.18(+3.64%) |
Apr 08, 2009 | 32.07 | 33.17 | 31.83 | 32.46 | 5,750,352 | +0.76(+2.40%) |
Apr 07, 2009 | 31.67 | 32.48 | 31.50 | 31.70 | 2,809,983 | -0.56(-1.74%) |
Apr 06, 2009 | 31.47 | 32.41 | 31.40 | 32.26 | 3,322,055 | -0.16(-0.48%) |
Apr 03, 2009 | 31.15 | 32.42 | 30.94 | 32.42 | 4,939,368 | +1.33(+4.28%) |
Apr 02, 2009 | 30.63 | 31.41 | 30.55 | 31.09 | 4,995,988 | +0.92(+3.06%) |
Apr 01, 2009 | 29.66 | 30.26 | 28.81 | 30.16 | 3,877,152 | +0.31(+1.04%) |
Mar 31, 2009 | 27.83 | 29.94 | 27.83 | 29.85 | 5,358,902 | +2.14(+7.73%) |
Mar 30, 2009 | 28.47 | 28.78 | 27.60 | 27.71 | 4,262,855 | -1.85(-6.27%) |
Mar 26, 2009 | 28.97 | 29.72 | 28.13 | 29.57 | 6,088,357 | +1.17(+4.11%) |
Mar 25, 2009 | 28.61 | 29.31 | 27.36 | 28.40 | 4,680,572 | +0.13(+0.47%) |
Mar 24, 2009 | 29.05 | 29.98 | 28.27 | 28.27 | 3,872,126 | -1.59(-5.32%) |
Mar 23, 2009 | 28.64 | 29.91 | 28.55 | 29.85 | 4,420,319 | +1.27(+4.45%) |
Mar 20, 2009 | 27.84 | 29.11 | 27.59 | 28.58 | 4,647,258 | +0.80(+2.87%) |
Mar 19, 2009 | 30.08 | 30.11 | 27.73 | 27.79 | 6,394,412 | -1.69(-5.74%) |
Mar 18, 2009 | 28.07 | 29.59 | 27.48 | 29.48 | 9,322,836 | +0.88(+3.07%) |
Mar 17, 2009 | 26.77 | 28.62 | 26.48 | 28.60 | 3,898,980 | +1.65(+6.11%) |
Mar 16, 2009 | 27.65 | 28.36 | 26.80 | 26.95 | 5,214,836 | -0.10(-0.38%) |
Mar 13, 2009 | 26.41 | 27.18 | 25.83 | 27.05 | 0 | +1.04(+4.01%) |
Mar 12, 2009 | 24.76 | 26.17 | 24.24 | 26.01 | 6,259,819 | +1.09(+4.39%) |
Mar 11, 2009 | 25.72 | 26.51 | 24.30 | 24.92 | 6,099,512 | -0.46(-1.81%) |
Mar 10, 2009 | 23.54 | 25.42 | 23.54 | 25.38 | 6,854,592 | +1.85(+7.85%) |
Mar 09, 2009 | 23.40 | 24.51 | 23.12 | 23.53 | 5,781,480 | -0.49(-2.03%) |
Mar 06, 2009 | 23.70 | 24.13 | 22.85 | 24.02 | 0 | +0.24(+1.03%) |
Mar 05, 2009 | 25.10 | 25.50 | 23.14 | 23.77 | 6,690,421 | -2.07(-8.01%) |
Mar 04, 2009 | 25.31 | 26.43 | 24.53 | 25.84 | 5,739,526 | -0.64(-2.43%) |
Mar 02, 2009 | 26.16 | 28.30 | 25.91 | 26.48 | 6,192,440 | -0.50(-1.84%) |
Feb 27, 2009 | 27.60 | 27.91 | 26.60 | 26.98 | 0 | -1.48(-5.19%) |
Feb 26, 2009 | 28.64 | 29.46 | 28.15 | 28.46 | 4,782,233 | -0.01(-0.05%) |
Feb 25, 2009 | 28.32 | 29.37 | 27.68 | 28.47 | 4,082,145 | -0.21(-0.72%) |
Feb 24, 2009 | 27.45 | 28.71 | 27.23 | 28.68 | 5,455,971 | +1.81(+6.74%) |
Feb 23, 2009 | 29.29 | 29.49 | 26.78 | 26.87 | 4,818,368 | -2.23(-7.67%) |
Feb 20, 2009 | 29.56 | 29.85 | 28.27 | 29.10 | 5,629,654 | -1.01(-3.36%) |
Feb 19, 2009 | 30.24 | 30.44 | 29.63 | 30.11 | 6,472,383 | +0.41(+1.37%) |
Feb 18, 2009 | 30.37 | 30.90 | 29.02 | 29.71 | 4,143,941 | -0.34(-1.13%) |
Feb 17, 2009 | 30.30 | 30.84 | 29.83 | 30.05 | 4,603,455 | -1.23(-3.95%) |
Feb 13, 2009 | 32.67 | 32.93 | 31.27 | 31.28 | 3,905,711 | -1.80(-5.45%) |
Feb 12, 2009 | 31.42 | 33.17 | 31.42 | 33.08 | 3,128,744 | +0.71(+2.19%) |
Feb 11, 2009 | 31.59 | 32.40 | 31.24 | 32.37 | 2,902,691 | +1.29(+4.14%) |
Feb 10, 2009 | 32.84 | 33.06 | 30.74 | 31.09 | 3,546,691 | -2.37(-7.09%) |
Feb 09, 2009 | 32.71 | 33.60 | 32.56 | 33.46 | 2,581,451 | +0.60(+1.82%) |
Feb 06, 2009 | 33.17 | 33.53 | 32.15 | 32.86 | 5,190,105 | +0.05(+0.16%) |
Feb 05, 2009 | 32.54 | 32.97 | 31.80 | 32.81 | 3,764,151 | +0.56(+1.74%) |
Feb 04, 2009 | 31.93 | 33.36 | 31.72 | 32.25 | 6,802,108 | +0.64(+2.03%) |
Feb 03, 2009 | 31.98 | 32.71 | 31.31 | 31.61 | 4,385,184 | -0.28(-0.88%) |
Feb 02, 2009 | 31.63 | 32.48 | 31.41 | 31.89 | 3,228,881 | -0.38(-1.17%) |
Jan 30, 2009 | 33.32 | 33.36 | 31.74 | 32.26 | 0 | -1.08(-3.24%) |
Jan 29, 2009 | 35.04 | 35.04 | 33.22 | 33.34 | 3,294,955 | -2.73(-7.58%) |
Jan 28, 2009 | 34.91 | 36.28 | 34.42 | 36.08 | 4,880,182 | +2.54(+7.58%) |
Jan 27, 2009 | 33.51 | 33.62 | 32.07 | 33.53 | 3,195,987 | +0.35(+1.07%) |
Jan 26, 2009 | 32.06 | 33.56 | 32.06 | 33.18 | 3,344,824 | +0.57(+1.74%) |
Jan 23, 2009 | 32.88 | 33.36 | 31.97 | 32.61 | 5,153,870 | -0.61(-1.82%) |
Jan 22, 2009 | 34.10 | 34.73 | 32.99 | 33.22 | 5,548,718 | -2.07(-5.86%) |
Jan 21, 2009 | 34.75 | 35.57 | 33.99 | 35.29 | 4,979,761 | +1.09(+3.20%) |
Jan 20, 2009 | 36.05 | 37.05 | 34.02 | 34.19 | 4,500,493 | -2.59(-7.03%) |
Jan 16, 2009 | 37.10 | 37.50 | 35.74 | 36.78 | 4,431,950 | +0.80(+2.22%) |
Jan 15, 2009 | 35.09 | 36.32 | 34.19 | 35.98 | 4,515,526 | +0.75(+2.14%) |
Jan 14, 2009 | 35.75 | 36.02 | 35.17 | 35.23 | 3,989,465 | -1.09(-2.99%) |
Jan 13, 2009 | 34.47 | 36.48 | 34.16 | 36.31 | 3,334,140 | +1.43(+4.11%) |
Jan 12, 2009 | 36.58 | 36.93 | 34.59 | 34.88 | 3,259,782 | -1.88(-5.13%) |
Jan 09, 2009 | 35.68 | 37.67 | 35.68 | 36.76 | 3,164,629 | +0.18(+0.50%) |
Jan 08, 2009 | 36.52 | 37.00 | 36.21 | 36.58 | 2,381,319 | +0.18(+0.51%) |
Jan 07, 2009 | 37.46 | 37.82 | 36.32 | 36.39 | 2,568,567 | -1.55(-4.09%) |
Jan 06, 2009 | 37.78 | 39.10 | 37.61 | 37.95 | 4,084,957 | -0.97(-2.49%) |
Jan 05, 2009 | 39.08 | 39.45 | 38.44 | 38.91 | 2,033,273 | -0.27(-0.70%) |
Jan 02, 2009 | 39.31 | 39.31 | 38.29 | 39.19 | 0 | +0.08(+0.21%) |
Jan 01, 2009 | 38.72 | 39.28 | 38.18 | 39.11 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 38.72 | 39.28 | 38.18 | 39.11 | 1,202,185 | +0.47(+1.20%) |
Dec 30, 2008 | 38.96 | 38.98 | 38.06 | 38.64 | 2,526,391 | +0.01(+0.04%) |
Dec 29, 2008 | 38.22 | 38.81 | 38.09 | 38.63 | 1,705,877 | +0.26(+0.67%) |
Dec 26, 2008 | 38.24 | 38.57 | 37.90 | 38.37 | 846,452 | +0.27(+0.72%) |
Dec 24, 2008 | 38.48 | 38.50 | 37.50 | 38.09 | 558,652 | -0.08(-0.21%) |
Dec 23, 2008 | 38.83 | 39.47 | 38.06 | 38.18 | 2,151,914 | -0.28(-0.73%) |
Dec 22, 2008 | 38.98 | 38.98 | 37.95 | 38.46 | 2,848,821 | -0.01(-0.04%) |
Dec 19, 2008 | 38.60 | 39.16 | 37.75 | 38.47 | 2,791,558 | +0.22(+0.58%) |
Dec 18, 2008 | 39.17 | 39.36 | 37.82 | 38.25 | 3,981,045 | +0.56(+1.49%) |
Dec 17, 2008 | 37.76 | 38.34 | 36.95 | 37.69 | 3,067,346 | -0.34(-0.89%) |
Dec 16, 2008 | 35.70 | 38.05 | 35.43 | 38.03 | 3,344,910 | +2.44(+6.85%) |
Dec 15, 2008 | 34.77 | 35.90 | 33.92 | 35.59 | 3,017,180 | +0.78(+2.23%) |
Dec 12, 2008 | 33.68 | 35.54 | 33.62 | 34.81 | 3,292,952 | -0.17(-0.49%) |
Dec 11, 2008 | 34.82 | 36.39 | 34.81 | 34.98 | 3,577,694 | -0.46(-1.29%) |
Dec 10, 2008 | 35.29 | 36.88 | 34.52 | 35.44 | 3,747,659 | +0.15(+0.42%) |
Dec 09, 2008 | 36.47 | 36.80 | 34.95 | 35.29 | 3,999,847 | -1.06(-2.93%) |
Dec 08, 2008 | 38.46 | 38.80 | 35.59 | 36.36 | 5,443,852 | -1.94(-5.07%) |
Dec 05, 2008 | 34.47 | 38.55 | 33.91 | 38.30 | 5,305,087 | +3.31(+9.46%) |
Dec 04, 2008 | 33.99 | 36.19 | 33.65 | 34.99 | 5,533,650 | +0.30(+0.87%) |
Dec 03, 2008 | 33.55 | 34.91 | 31.47 | 34.69 | 5,739,683 | +1.11(+3.30%) |
Dec 02, 2008 | 33.25 | 34.58 | 32.63 | 33.58 | 4,903,532 | +0.88(+2.69%) |
Dec 01, 2008 | 37.24 | 37.39 | 32.52 | 32.70 | 6,140,544 | -5.91(-15.31%) |
Nov 28, 2008 | 36.03 | 38.72 | 35.94 | 38.61 | 2,182,031 | +1.93(+5.26%) |
Nov 26, 2008 | 34.55 | 37.22 | 34.52 | 36.68 | 4,437,751 | +0.84(+2.35%) |
Nov 25, 2008 | 35.10 | 36.08 | 33.51 | 35.84 | 4,549,718 | +1.40(+4.08%) |
Nov 24, 2008 | 33.96 | 34.89 | 32.27 | 34.44 | 5,131,351 | +0.55(+1.64%) |
Nov 21, 2008 | 29.62 | 34.14 | 28.78 | 33.88 | 8,620,794 | +5.82(+20.75%) |
Nov 20, 2008 | 29.77 | 32.58 | 27.71 | 28.06 | 10,253,290 | -1.83(-6.13%) |
Nov 19, 2008 | 35.42 | 35.43 | 29.63 | 29.89 | 22,657,504 | -7.36(-19.76%) |
Nov 18, 2008 | 38.38 | 38.38 | 35.67 | 37.25 | 5,673,993 | -0.59(-1.56%) |
Nov 17, 2008 | 38.51 | 39.05 | 37.18 | 37.84 | 3,992,235 | -1.10(-2.83%) |
Nov 14, 2008 | 38.98 | 40.45 | 38.71 | 38.94 | 4,487,816 | -1.07(-2.68%) |
Nov 13, 2008 | 36.79 | 40.29 | 35.69 | 40.02 | 5,553,522 | +3.34(+9.11%) |
Nov 12, 2008 | 37.44 | 37.69 | 36.53 | 36.68 | 5,379,714 | -1.42(-3.72%) |
Nov 11, 2008 | 37.47 | 38.97 | 36.58 | 38.09 | 3,153,573 | -0.13(-0.33%) |
Nov 10, 2008 | 39.57 | 39.70 | 37.80 | 38.22 | 3,035,813 | -1.24(-3.15%) |
Nov 07, 2008 | 37.69 | 39.90 | 37.34 | 39.46 | 5,034,714 | +1.60(+4.24%) |
Nov 06, 2008 | 38.76 | 40.42 | 37.37 | 37.86 | 3,424,051 | -0.84(-2.18%) |
Nov 05, 2008 | 40.48 | 41.61 | 38.55 | 38.70 | 4,872,115 | -2.19(-5.37%) |
Nov 04, 2008 | 40.77 | 41.82 | 39.35 | 40.90 | 4,944,655 | +0.08(+0.20%) |
Nov 03, 2008 | 43.28 | 43.46 | 40.05 | 40.81 | 5,078,813 | -1.57(-3.71%) |
Oct 31, 2008 | 41.01 | 43.05 | 40.78 | 42.39 | 6,252,832 | +1.19(+2.89%) |
Oct 30, 2008 | 43.14 | 43.87 | 39.34 | 41.20 | 11,905,120 | -0.58(-1.40%) |
Oct 29, 2008 | 37.68 | 42.89 | 34.73 | 41.78 | 15,662,967 | +5.30(+14.52%) |
Oct 28, 2008 | 34.34 | 36.56 | 32.02 | 36.48 | 5,913,655 | +3.71(+11.32%) |
Oct 27, 2008 | 36.05 | 37.28 | 32.69 | 32.77 | 6,304,743 | -3.07(-8.58%) |
Oct 24, 2008 | 32.69 | 36.08 | 30.95 | 35.85 | 5,086,384 | +0.72(+2.06%) |
Oct 23, 2008 | 33.62 | 35.38 | 32.78 | 35.12 | 5,492,557 | +1.65(+4.92%) |
Oct 22, 2008 | 35.43 | 35.43 | 32.82 | 33.48 | 5,411,301 | -1.82(-5.15%) |
Oct 21, 2008 | 36.06 | 36.89 | 34.98 | 35.29 | 3,719,746 | -1.20(-3.28%) |
Oct 20, 2008 | 34.67 | 36.85 | 34.35 | 36.49 | 3,101,555 | +2.07(+6.01%) |
Oct 17, 2008 | 34.42 | 36.06 | 31.37 | 34.42 | 5,463,579 | +1.48(+4.49%) |
Oct 16, 2008 | 32.88 | 33.17 | 29.63 | 32.94 | 5,838,452 | +0.11(+0.34%) |
Oct 15, 2008 | 34.34 | 35.01 | 32.68 | 32.83 | 3,962,816 | -3.56(-9.79%) |
Oct 14, 2008 | 33.70 | 36.39 | 33.70 | 36.39 | 7,189,994 | +2.52(+7.44%) |
Oct 13, 2008 | 32.91 | 34.58 | 31.04 | 33.87 | 4,674,438 | +3.76(+12.49%) |
Oct 10, 2008 | 27.33 | 31.04 | 25.79 | 30.11 | 11,109,520 | +1.85(+6.54%) |
Oct 09, 2008 | 35.35 | 35.79 | 28.27 | 28.27 | 11,544,137 | -5.42(-16.10%) |
Oct 08, 2008 | 35.38 | 38.06 | 33.62 | 33.69 | 8,838,039 | -3.63(-9.72%) |
Oct 07, 2008 | 39.42 | 40.46 | 37.32 | 37.32 | 5,025,740 | -1.40(-3.63%) |
Oct 06, 2008 | 37.87 | 39.52 | 36.86 | 38.72 | 5,021,323 | -0.26(-0.66%) |
Oct 03, 2008 | 40.36 | 41.38 | 38.89 | 38.98 | 4,275,569 | -0.92(-2.32%) |
Oct 02, 2008 | 39.83 | 40.25 | 39.28 | 39.90 | 3,497,708 | +0.02(+0.06%) |
Oct 01, 2008 | 40.20 | 41.27 | 39.07 | 39.88 | 2,710,466 | -0.12(-0.30%) |
Sep 30, 2008 | 40.07 | 41.38 | 39.08 | 40.00 | 3,479,628 | +0.84(+2.13%) |
Sep 29, 2008 | 42.05 | 42.49 | 39.17 | 39.17 | 3,989,338 | -3.18(-7.50%) |
Sep 26, 2008 | 43.50 | 44.34 | 41.77 | 42.34 | 0 | -2.00(-4.50%) |
Sep 25, 2008 | 42.43 | 44.41 | 40.04 | 44.34 | 4,760,017 | +2.91(+7.03%) |
Sep 24, 2008 | 42.91 | 42.91 | 40.74 | 41.43 | 2,741,200 | -0.33(-0.78%) |
Sep 23, 2008 | 44.34 | 44.60 | 41.40 | 41.75 | 4,532,669 | -2.43(-5.50%) |
Sep 22, 2008 | 47.70 | 48.03 | 42.37 | 44.18 | 3,556,077 | -4.59(-9.41%) |
Sep 19, 2008 | 44.86 | 50.25 | 44.09 | 48.77 | 0 | +5.10(+11.68%) |
Sep 18, 2008 | 41.85 | 45.07 | 41.78 | 43.67 | 12,316,655 | +2.62(+6.37%) |
Sep 17, 2008 | 43.60 | 46.13 | 41.01 | 41.06 | 12,140,058 | -1.25(-2.95%) |
Sep 16, 2008 | 40.00 | 42.90 | 39.00 | 42.31 | 12,310,912 | +3.31(+8.49%) |
Sep 15, 2008 | 38.41 | 40.72 | 37.72 | 39.00 | 6,645,551 | +0.48(+1.25%) |
Sep 12, 2008 | 37.75 | 39.61 | 37.75 | 38.52 | 4,615,475 | +0.29(+0.75%) |
Sep 11, 2008 | 37.98 | 38.38 | 37.10 | 38.23 | 3,269,244 | +0.10(+0.25%) |
Sep 10, 2008 | 38.39 | 38.87 | 37.49 | 38.13 | 3,037,319 | -0.21(-0.54%) |
Sep 09, 2008 | 39.03 | 39.80 | 38.27 | 38.34 | 3,709,739 | -1.36(-3.43%) |
Sep 08, 2008 | 39.83 | 39.83 | 38.77 | 39.70 | 5,398,964 | +1.05(+2.71%) |
Sep 05, 2008 | 38.02 | 38.66 | 37.75 | 38.65 | 0 | +0.55(+1.44%) |
Sep 04, 2008 | 38.13 | 38.52 | 37.88 | 38.10 | 4,026,910 | -0.58(-1.51%) |
Sep 03, 2008 | 38.77 | 38.92 | 38.10 | 38.69 | 3,133,007 | +0.02(+0.06%) |
Sep 02, 2008 | 39.17 | 39.17 | 38.35 | 38.66 | 2,491,435 | -0.21(-0.55%) |
Aug 29, 2008 | 38.23 | 39.08 | 38.08 | 38.88 | 3,261,559 | +0.25(+0.65%) |
Aug 28, 2008 | 38.17 | 38.65 | 37.84 | 38.63 | 2,374,302 | +0.68(+1.79%) |
Aug 27, 2008 | 36.92 | 37.95 | 36.92 | 37.95 | 1,809,982 | +0.81(+2.19%) |
Aug 26, 2008 | 37.40 | 37.94 | 36.70 | 37.13 | 3,095,244 | -0.49(-1.30%) |
Aug 25, 2008 | 37.92 | 38.14 | 37.52 | 37.62 | 2,038,196 | -0.55(-1.45%) |
Aug 22, 2008 | 37.61 | 38.35 | 37.44 | 38.18 | 3,276,303 | +0.65(+1.73%) |
Aug 21, 2008 | 36.38 | 37.73 | 36.38 | 37.53 | 4,228,546 | +0.66(+1.78%) |
Aug 20, 2008 | 36.74 | 36.92 | 36.14 | 36.87 | 2,874,900 | +0.13(+0.34%) |
Aug 19, 2008 | 37.56 | 38.00 | 36.51 | 36.74 | 4,913,606 | -1.24(-3.27%) |
Aug 18, 2008 | 38.71 | 38.71 | 37.90 | 37.98 | 2,055,767 | -0.54(-1.40%) |
Aug 15, 2008 | 38.60 | 40.18 | 38.36 | 38.52 | 0 | -0.18(-0.46%) |
Aug 14, 2008 | 39.17 | 39.31 | 38.49 | 38.70 | 4,792,735 | -0.52(-1.32%) |
Aug 13, 2008 | 39.42 | 39.68 | 38.94 | 39.22 | 2,955,721 | -0.57(-1.43%) |
Aug 12, 2008 | 40.38 | 40.50 | 39.42 | 39.79 | 4,703,375 | -0.44(-1.10%) |
Aug 11, 2008 | 40.13 | 40.88 | 39.64 | 40.23 | 5,065,036 | +0.24(+0.61%) |
Aug 08, 2008 | 38.42 | 40.07 | 38.42 | 39.99 | 4,160,407 | +1.31(+3.38%) |
Aug 07, 2008 | 38.94 | 39.29 | 38.43 | 38.68 | 5,732,958 | -0.48(-1.23%) |
Aug 06, 2008 | 39.48 | 39.72 | 39.02 | 39.16 | 3,749,548 | -0.47(-1.19%) |
Aug 05, 2008 | 38.75 | 39.73 | 38.75 | 39.63 | 6,585,401 | +1.02(+2.64%) |
Aug 04, 2008 | 37.34 | 38.95 | 37.34 | 38.61 | 5,250,858 | +0.64(+1.69%) |
Aug 01, 2008 | 37.72 | 38.15 | 37.14 | 37.97 | 6,135,098 | +0.50(+1.34%) |
Jul 31, 2008 | 36.76 | 37.94 | 36.56 | 37.47 | 7,402,033 | +0.30(+0.80%) |
Jul 30, 2008 | 37.25 | 37.44 | 36.16 | 37.17 | 12,518,040 | +1.43(+3.99%) |
Jul 29, 2008 | 35.74 | 35.79 | 34.92 | 35.74 | 9,320,519 | +0.53(+1.51%) |
Jul 28, 2008 | 35.60 | 35.96 | 35.09 | 35.21 | 5,683,385 | -0.45(-1.26%) |
Jul 25, 2008 | 36.25 | 36.26 | 35.54 | 35.66 | 2,681,804 | -0.58(-1.61%) |
Jul 24, 2008 | 36.18 | 36.81 | 35.83 | 36.25 | 3,854,006 | -0.44(-1.21%) |
Jul 23, 2008 | 35.84 | 36.94 | 35.63 | 36.69 | 17,263,158 | +1.15(+3.24%) |
Jul 22, 2008 | 35.14 | 35.56 | 34.16 | 35.54 | 14,500,640 | +0.25(+0.71%) |
Jul 21, 2008 | 35.31 | 36.70 | 35.07 | 35.29 | 9,417,394 | -0.61(-1.71%) |
Jul 18, 2008 | 36.69 | 36.94 | 35.69 | 35.90 | 2,707,988 | -0.31(-0.86%) |
Jul 17, 2008 | 35.71 | 37.34 | 35.42 | 36.21 | 100,729,872 | +1.46(+4.19%) |
Jul 16, 2008 | 33.92 | 35.07 | 33.20 | 34.75 | 28,018,696 | +1.28(+3.82%) |
Jul 15, 2008 | 36.59 | 36.59 | 33.48 | 33.48 | 37,676,352 | -2.90(-7.96%) |
Jul 14, 2008 | 36.93 | 37.19 | 36.24 | 36.37 | 10,542,691 | -0.06(-0.16%) |
Jul 11, 2008 | 37.19 | 37.22 | 36.09 | 36.43 | 19,005,898 | -2.63(-6.73%) |
Jul 10, 2008 | 39.67 | 40.10 | 38.80 | 39.06 | 6,476,054 | -0.44(-1.10%) |
Jul 09, 2008 | 39.71 | 40.64 | 39.31 | 39.50 | 7,781,974 | -1.62(-3.94%) |
Jul 08, 2008 | 40.90 | 41.49 | 39.88 | 41.12 | 5,788,328 | +1.21(+3.04%) |
Jul 07, 2008 | 40.61 | 41.06 | 39.64 | 39.90 | 5,397,473 | -0.61(-1.51%) |
Jul 04, 2008 | 40.64 | 40.84 | 40.13 | 40.52 | 1,556,432 | +0.00(+0.00%) |
Jul 03, 2008 | 40.64 | 40.84 | 40.13 | 40.52 | 1,556,432 | +0.16(+0.40%) |
Jul 02, 2008 | 40.87 | 41.31 | 40.30 | 40.36 | 3,053,175 | -0.42(-1.03%) |
Jul 01, 2008 | 40.46 | 41.09 | 40.08 | 40.78 | 3,835,582 | +0.07(+0.16%) |
Jun 30, 2008 | 40.81 | 41.21 | 40.50 | 40.71 | 2,966,601 | -0.11(-0.27%) |
Jun 27, 2008 | 41.24 | 41.70 | 40.72 | 40.82 | 2,953,151 | -0.37(-0.90%) |
Jun 26, 2008 | 41.69 | 42.12 | 41.08 | 41.19 | 2,844,938 | -1.26(-2.96%) |
Jun 25, 2008 | 42.60 | 43.10 | 42.28 | 42.45 | 3,243,804 | -0.01(-0.03%) |
Jun 24, 2008 | 41.66 | 42.94 | 41.66 | 42.46 | 4,264,758 | +0.74(+1.77%) |
Jun 23, 2008 | 42.35 | 42.49 | 41.59 | 41.72 | 2,620,062 | -0.48(-1.14%) |
Jun 20, 2008 | 43.09 | 43.10 | 42.13 | 42.20 | 4,036,550 | -1.00(-2.33%) |
Jun 19, 2008 | 43.12 | 43.38 | 42.49 | 43.21 | 2,500,369 | -0.06(-0.14%) |
Jun 18, 2008 | 43.34 | 43.99 | 43.05 | 43.27 | 3,105,010 | -0.32(-0.73%) |
Jun 17, 2008 | 44.83 | 44.83 | 43.58 | 43.58 | 2,232,379 | -0.78(-1.75%) |
Jun 16, 2008 | 44.91 | 45.33 | 44.11 | 44.36 | 3,462,980 | -0.52(-1.15%) |
Jun 13, 2008 | 44.73 | 45.01 | 43.87 | 44.88 | 2,405,075 | +0.35(+0.80%) |
Jun 12, 2008 | 44.04 | 44.81 | 43.95 | 44.52 | 2,577,068 | +0.90(+2.07%) |
Jun 11, 2008 | 44.72 | 44.77 | 43.59 | 43.62 | 3,042,494 | -1.32(-2.93%) |
Jun 10, 2008 | 45.27 | 45.55 | 44.51 | 44.94 | 2,588,932 | -0.06(-0.13%) |
Jun 09, 2008 | 45.28 | 45.91 | 44.70 | 45.00 | 2,709,582 | -0.24(-0.54%) |
Jun 06, 2008 | 45.48 | 45.99 | 45.09 | 45.24 | 5,735,931 | -1.07(-2.31%) |
Jun 05, 2008 | 45.42 | 46.34 | 45.35 | 46.31 | 5,047,877 | +1.18(+2.62%) |
Jun 04, 2008 | 44.55 | 45.51 | 44.55 | 45.13 | 4,215,746 | +0.58(+1.29%) |
Jun 03, 2008 | 44.15 | 44.83 | 44.04 | 44.55 | 3,014,581 | +0.52(+1.17%) |