Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 37.48 | 37.82 | 37.02 | 37.51 | 15,251,529 | -0.12(-0.32%) |
Jun 29, 2009 | 37.24 | 37.73 | 36.87 | 37.63 | 17,580,704 | +0.22(+0.59%) |
Jun 26, 2009 | 36.44 | 37.51 | 36.14 | 37.41 | 43,918,036 | +0.62(+1.70%) |
Jun 25, 2009 | 36.66 | 36.95 | 35.88 | 36.78 | 11,542,681 | +0.64(+1.78%) |
Jun 24, 2009 | 36.16 | 36.41 | 35.89 | 36.14 | 11,326,831 | -0.09(-0.25%) |
Jun 23, 2009 | 36.17 | 36.50 | 36.07 | 36.23 | 11,362,357 | +0.11(+0.29%) |
Jun 22, 2009 | 36.51 | 36.69 | 36.07 | 36.12 | 13,823,381 | -0.96(-2.58%) |
Jun 19, 2009 | 37.76 | 38.15 | 36.88 | 37.08 | 28,229,784 | -0.49(-1.30%) |
Jun 18, 2009 | 37.60 | 37.75 | 37.00 | 37.57 | 12,962,603 | +0.16(+0.42%) |
Jun 17, 2009 | 36.41 | 37.65 | 36.35 | 37.41 | 15,892,784 | +1.13(+3.12%) |
Jun 16, 2009 | 35.57 | 36.58 | 35.41 | 36.28 | 15,446,041 | +1.25(+3.58%) |
Jun 15, 2009 | 35.41 | 35.60 | 34.86 | 35.03 | 9,938,322 | -0.68(-1.90%) |
Jun 12, 2009 | 35.14 | 35.92 | 34.96 | 35.71 | 9,603,219 | +0.37(+1.04%) |
Jun 11, 2009 | 35.42 | 35.83 | 34.93 | 35.34 | 11,328,739 | -0.16(-0.46%) |
Jun 10, 2009 | 35.74 | 36.80 | 35.14 | 35.50 | 13,092,457 | -0.45(-1.26%) |
Jun 09, 2009 | 36.33 | 36.34 | 35.71 | 35.95 | 7,440,966 | -0.12(-0.33%) |
Jun 08, 2009 | 35.71 | 36.46 | 35.61 | 36.07 | 7,574,677 | +0.02(+0.06%) |
Jun 05, 2009 | 36.49 | 36.64 | 35.53 | 36.05 | 7,587,144 | -0.09(-0.24%) |
Jun 04, 2009 | 36.80 | 37.09 | 35.81 | 36.14 | 9,116,231 | -0.64(-1.75%) |
Jun 03, 2009 | 35.96 | 36.92 | 35.42 | 36.78 | 11,155,496 | +0.84(+2.35%) |
Jun 02, 2009 | 35.85 | 36.40 | 35.67 | 35.94 | 9,966,036 | +0.45(+1.26%) |
Jun 01, 2009 | 35.74 | 35.87 | 35.33 | 35.49 | 7,379,825 | +0.11(+0.32%) |
May 29, 2009 | 35.42 | 35.66 | 34.79 | 35.38 | 9,899,954 | -0.10(-0.28%) |
May 28, 2009 | 35.25 | 35.75 | 35.03 | 35.48 | 6,755,010 | +0.23(+0.66%) |
May 27, 2009 | 35.54 | 36.00 | 35.02 | 35.25 | 8,947,781 | -0.41(-1.15%) |
May 26, 2009 | 34.26 | 35.73 | 34.15 | 35.66 | 9,427,802 | +0.73(+2.09%) |
May 22, 2009 | 35.21 | 35.34 | 34.72 | 34.93 | 4,333,860 | -0.13(-0.38%) |
May 21, 2009 | 35.42 | 35.80 | 34.57 | 35.06 | 8,993,726 | -0.78(-2.17%) |
May 20, 2009 | 35.47 | 36.13 | 35.36 | 35.84 | 10,731,044 | +0.46(+1.30%) |
May 19, 2009 | 34.92 | 35.48 | 34.76 | 35.38 | 10,783,154 | +0.43(+1.22%) |
May 18, 2009 | 34.47 | 35.04 | 33.89 | 34.96 | 10,556,792 | +0.84(+2.45%) |
May 15, 2009 | 34.26 | 34.40 | 33.65 | 34.12 | 11,043,052 | -0.01(-0.04%) |
May 14, 2009 | 34.27 | 34.72 | 34.01 | 34.13 | 9,608,236 | +0.09(+0.27%) |
May 13, 2009 | 34.20 | 34.76 | 34.01 | 34.04 | 10,779,332 | -0.12(-0.35%) |
May 12, 2009 | 33.91 | 34.71 | 33.65 | 34.16 | 12,740,434 | +0.21(+0.63%) |
May 11, 2009 | 33.09 | 34.13 | 32.94 | 33.95 | 11,896,092 | +0.51(+1.53%) |
May 08, 2009 | 33.47 | 33.87 | 32.91 | 33.44 | 12,166,334 | +0.09(+0.25%) |
May 07, 2009 | 33.89 | 34.29 | 32.98 | 33.35 | 16,528,445 | -0.39(-1.15%) |
May 06, 2009 | 34.30 | 34.35 | 33.26 | 33.74 | 11,419,706 | -0.26(-0.75%) |
May 05, 2009 | 34.38 | 34.63 | 33.67 | 34.00 | 9,463,342 | -0.37(-1.07%) |
May 04, 2009 | 34.80 | 34.85 | 34.06 | 34.37 | 8,460,292 | -0.07(-0.21%) |
May 01, 2009 | 34.35 | 34.78 | 34.06 | 34.44 | 8,614,537 | +0.10(+0.29%) |
Apr 30, 2009 | 36.32 | 36.37 | 34.18 | 34.34 | 17,290,080 | -1.81(-5.02%) |
Apr 29, 2009 | 35.90 | 36.67 | 35.65 | 36.15 | 7,832,430 | +0.42(+1.17%) |
Apr 28, 2009 | 35.37 | 36.18 | 35.32 | 35.73 | 9,118,000 | +0.18(+0.52%) |
Apr 27, 2009 | 35.01 | 35.81 | 34.95 | 35.55 | 12,015,861 | +0.25(+0.70%) |
Apr 24, 2009 | 34.06 | 35.44 | 33.79 | 35.30 | 22,756,198 | +2.13(+6.43%) |
Apr 23, 2009 | 31.95 | 33.37 | 31.88 | 33.17 | 15,022,377 | +1.21(+3.79%) |
Apr 22, 2009 | 32.79 | 32.82 | 31.85 | 31.96 | 13,148,175 | -0.69(-2.13%) |
Apr 21, 2009 | 32.73 | 32.99 | 31.92 | 32.65 | 11,036,326 | +0.25(+0.77%) |
Apr 20, 2009 | 33.03 | 33.24 | 32.01 | 32.40 | 14,337,886 | -0.94(-2.83%) |
Apr 17, 2009 | 33.62 | 33.96 | 33.09 | 33.35 | 13,781,249 | -0.08(-0.23%) |
Apr 16, 2009 | 33.74 | 33.91 | 32.73 | 33.43 | 11,009,466 | -0.31(-0.92%) |
Apr 15, 2009 | 33.66 | 34.01 | 33.39 | 33.74 | 11,818,478 | -0.33(-0.96%) |
Apr 14, 2009 | 33.43 | 34.30 | 33.16 | 34.06 | 13,853,707 | +0.38(+1.11%) |
Apr 13, 2009 | 33.63 | 33.96 | 33.50 | 33.69 | 10,135,409 | -0.21(-0.61%) |
Apr 09, 2009 | 34.09 | 34.53 | 33.48 | 33.89 | 9,490,273 | -0.09(-0.27%) |
Apr 08, 2009 | 33.79 | 34.00 | 32.99 | 33.98 | 8,801,517 | +0.42(+1.25%) |
Apr 07, 2009 | 33.64 | 33.96 | 33.22 | 33.57 | 9,438,337 | -0.33(-0.96%) |
Apr 06, 2009 | 32.91 | 34.05 | 32.85 | 33.89 | 14,932,605 | +0.90(+2.73%) |
Apr 03, 2009 | 33.91 | 33.98 | 32.65 | 32.99 | 11,976,397 | -0.51(-1.52%) |
Apr 02, 2009 | 34.81 | 34.90 | 33.01 | 33.50 | 19,043,494 | -0.74(-2.15%) |
Apr 01, 2009 | 34.56 | 34.66 | 33.37 | 34.24 | 15,315,060 | -0.84(-2.40%) |
Mar 31, 2009 | 35.95 | 35.99 | 34.90 | 35.08 | 16,931,798 | -0.71(-1.98%) |
Mar 30, 2009 | 36.49 | 36.83 | 35.22 | 35.79 | 13,314,571 | -0.67(-1.85%) |
Mar 26, 2009 | 35.47 | 36.58 | 35.39 | 36.46 | 12,066,485 | +1.17(+3.31%) |
Mar 25, 2009 | 35.05 | 35.73 | 34.54 | 35.30 | 12,306,619 | +0.58(+1.67%) |
Mar 24, 2009 | 35.83 | 36.11 | 34.56 | 34.71 | 12,958,014 | -1.35(-3.75%) |
Mar 23, 2009 | 35.30 | 36.09 | 34.60 | 36.07 | 11,070,946 | +1.62(+4.71%) |
Mar 20, 2009 | 35.05 | 35.33 | 34.37 | 34.45 | 18,480,136 | -0.16(-0.47%) |
Mar 19, 2009 | 36.20 | 36.20 | 34.31 | 34.61 | 13,483,721 | -1.18(-3.29%) |
Mar 18, 2009 | 36.41 | 36.50 | 35.48 | 35.78 | 12,730,643 | -0.88(-2.40%) |
Mar 17, 2009 | 36.30 | 36.84 | 35.78 | 36.66 | 11,089,038 | +0.69(+1.91%) |
Mar 16, 2009 | 36.66 | 36.91 | 35.95 | 35.98 | 13,533,671 | -0.33(-0.92%) |
Mar 13, 2009 | 35.86 | 36.43 | 35.35 | 36.31 | 12,180,594 | +0.69(+1.95%) |
Mar 12, 2009 | 33.66 | 35.88 | 33.42 | 35.61 | 14,806,447 | +2.13(+6.35%) |
Mar 11, 2009 | 34.42 | 35.01 | 33.40 | 33.49 | 15,820,318 | -0.76(-2.21%) |
Mar 10, 2009 | 33.23 | 34.26 | 32.87 | 34.25 | 15,910,071 | +1.47(+4.47%) |
Mar 09, 2009 | 32.46 | 33.00 | 32.45 | 32.78 | 13,273,514 | -0.08(-0.24%) |
Mar 06, 2009 | 33.32 | 33.75 | 32.40 | 32.86 | 19,861,676 | -0.58(-1.74%) |
Mar 05, 2009 | 33.80 | 33.97 | 33.37 | 33.44 | 15,497,714 | -0.98(-2.86%) |
Mar 04, 2009 | 34.06 | 35.03 | 33.81 | 34.42 | 12,683,626 | +0.50(+1.48%) |
Mar 02, 2009 | 34.24 | 34.53 | 33.76 | 33.92 | 20,037,788 | -0.74(-2.15%) |
Feb 27, 2009 | 35.48 | 36.14 | 34.56 | 34.66 | 28,150,144 | -1.63(-4.49%) |
Feb 26, 2009 | 40.07 | 40.10 | 36.27 | 36.29 | 26,212,698 | -3.78(-9.42%) |
Feb 25, 2009 | 40.12 | 40.88 | 39.67 | 40.07 | 13,113,422 | -0.17(-0.42%) |
Feb 24, 2009 | 40.26 | 40.38 | 39.83 | 40.24 | 13,795,745 | +0.47(+1.19%) |
Feb 23, 2009 | 40.28 | 40.47 | 39.67 | 39.77 | 11,817,338 | -0.40(-0.99%) |
Feb 20, 2009 | 40.25 | 40.77 | 39.67 | 40.16 | 14,513,968 | -0.28(-0.68%) |
Feb 19, 2009 | 40.90 | 41.07 | 40.37 | 40.44 | 9,171,724 | -0.22(-0.54%) |
Feb 18, 2009 | 39.95 | 40.91 | 39.89 | 40.66 | 12,175,521 | +0.69(+1.74%) |
Feb 17, 2009 | 40.31 | 40.64 | 39.85 | 39.96 | 11,955,291 | -1.06(-2.57%) |
Feb 13, 2009 | 41.27 | 41.64 | 40.95 | 41.02 | 7,563,949 | -0.36(-0.87%) |
Feb 12, 2009 | 40.49 | 41.42 | 40.45 | 41.38 | 12,276,605 | +0.28(+0.69%) |
Feb 11, 2009 | 40.69 | 41.23 | 40.49 | 41.10 | 10,578,904 | +0.43(+1.05%) |
Feb 10, 2009 | 41.26 | 41.69 | 40.56 | 40.67 | 13,112,027 | -0.94(-2.26%) |
Feb 09, 2009 | 41.09 | 41.72 | 40.98 | 41.61 | 10,448,075 | +0.50(+1.22%) |
Feb 06, 2009 | 40.45 | 41.18 | 40.25 | 41.11 | 11,134,858 | +0.65(+1.61%) |
Feb 05, 2009 | 39.73 | 40.52 | 39.31 | 40.46 | 9,711,640 | +0.24(+0.60%) |
Feb 04, 2009 | 40.23 | 40.98 | 39.79 | 40.22 | 10,474,052 | +0.08(+0.19%) |
Feb 03, 2009 | 39.51 | 40.32 | 39.28 | 40.14 | 10,823,930 | +0.92(+2.35%) |
Feb 02, 2009 | 38.56 | 39.47 | 38.47 | 39.22 | 9,965,793 | +0.36(+0.93%) |
Jan 30, 2009 | 38.67 | 39.54 | 38.62 | 38.86 | 11,345,112 | +0.02(+0.05%) |
Jan 29, 2009 | 38.36 | 39.16 | 38.36 | 38.84 | 10,823,914 | +0.05(+0.13%) |
Jan 28, 2009 | 38.02 | 39.13 | 37.72 | 38.79 | 12,984,589 | +1.18(+3.13%) |
Jan 27, 2009 | 37.83 | 38.09 | 37.16 | 37.61 | 17,835,270 | -0.94(-2.43%) |
Jan 26, 2009 | 37.76 | 38.77 | 37.23 | 38.55 | 14,221,528 | +0.86(+2.29%) |
Jan 23, 2009 | 38.60 | 38.95 | 37.55 | 37.68 | 13,932,185 | -1.45(-3.69%) |
Jan 22, 2009 | 38.85 | 39.37 | 38.40 | 39.13 | 8,899,999 | -0.21(-0.54%) |
Jan 21, 2009 | 39.31 | 39.46 | 38.29 | 39.34 | 13,340,546 | +0.38(+0.96%) |
Jan 20, 2009 | 40.38 | 40.94 | 38.91 | 38.97 | 12,223,886 | -1.79(-4.38%) |
Jan 16, 2009 | 40.82 | 40.92 | 40.18 | 40.75 | 9,909,190 | +0.26(+0.63%) |
Jan 15, 2009 | 39.50 | 40.59 | 39.12 | 40.50 | 11,785,854 | +0.77(+1.93%) |
Jan 14, 2009 | 40.21 | 40.57 | 39.50 | 39.73 | 9,364,799 | -1.15(-2.82%) |
Jan 13, 2009 | 40.50 | 41.11 | 40.42 | 40.89 | 10,539,167 | +0.46(+1.14%) |
Jan 12, 2009 | 40.79 | 40.89 | 39.91 | 40.42 | 10,866,130 | -0.51(-1.25%) |
Jan 09, 2009 | 41.87 | 42.36 | 40.82 | 40.93 | 8,717,113 | -1.05(-2.50%) |
Jan 08, 2009 | 41.13 | 42.00 | 41.10 | 41.98 | 7,853,449 | +0.75(+1.82%) |
Jan 07, 2009 | 40.97 | 41.62 | 40.91 | 41.23 | 8,081,361 | -0.10(-0.24%) |
Jan 06, 2009 | 42.54 | 42.61 | 40.91 | 41.33 | 12,666,806 | -0.93(-2.20%) |
Jan 05, 2009 | 41.95 | 42.26 | 41.09 | 42.26 | 15,442,010 | +0.47(+1.12%) |
Jan 02, 2009 | 41.51 | 41.86 | 40.91 | 41.79 | 9,248,579 | +0.88(+2.15%) |
Dec 31, 2008 | 40.46 | 41.25 | 40.42 | 40.91 | 8,874,453 | +0.11(+0.28%) |
Dec 30, 2008 | 40.38 | 40.85 | 40.25 | 40.80 | 6,055,443 | +0.51(+1.27%) |
Dec 29, 2008 | 40.64 | 40.78 | 39.87 | 40.29 | 7,391,476 | -0.35(-0.85%) |
Dec 26, 2008 | 40.56 | 40.95 | 40.32 | 40.64 | 2,180,574 | +0.14(+0.35%) |
Dec 24, 2008 | 40.65 | 41.01 | 40.30 | 40.50 | 2,570,822 | -0.15(-0.37%) |
Dec 23, 2008 | 40.78 | 41.56 | 40.49 | 40.64 | 6,875,399 | +0.17(+0.42%) |
Dec 22, 2008 | 41.21 | 41.46 | 40.01 | 40.47 | 8,351,556 | -0.50(-1.21%) |
Dec 19, 2008 | 41.17 | 41.99 | 40.75 | 40.97 | 18,142,078 | -0.13(-0.33%) |
Dec 18, 2008 | 41.52 | 42.51 | 40.76 | 41.10 | 16,183,914 | -0.28(-0.68%) |
Dec 17, 2008 | 41.79 | 42.17 | 41.38 | 41.39 | 8,501,981 | -0.68(-1.62%) |
Dec 16, 2008 | 41.01 | 42.15 | 40.98 | 42.07 | 12,540,861 | +1.18(+2.89%) |
Dec 15, 2008 | 40.93 | 41.44 | 40.69 | 40.89 | 7,821,197 | -0.30(-0.72%) |
Dec 12, 2008 | 39.72 | 41.33 | 39.71 | 41.18 | 10,311,987 | +0.62(+1.54%) |
Dec 11, 2008 | 41.10 | 41.68 | 40.31 | 40.56 | 13,274,390 | -0.57(-1.38%) |
Dec 10, 2008 | 41.18 | 41.27 | 40.38 | 41.13 | 12,838,360 | +0.06(+0.16%) |
Dec 09, 2008 | 41.06 | 41.27 | 40.36 | 41.06 | 14,310,370 | -0.15(-0.36%) |
Dec 08, 2008 | 41.05 | 41.54 | 40.27 | 41.21 | 15,562,405 | +0.55(+1.34%) |
Dec 05, 2008 | 39.69 | 41.05 | 39.26 | 40.67 | 13,097,150 | +0.75(+1.88%) |
Dec 04, 2008 | 40.24 | 40.80 | 39.67 | 39.91 | 11,590,457 | -0.80(-1.97%) |
Dec 03, 2008 | 39.49 | 40.91 | 37.90 | 40.72 | 13,935,129 | +2.01(+5.18%) |
Dec 02, 2008 | 38.87 | 39.53 | 38.02 | 38.71 | 15,243,174 | -0.09(-0.24%) |
Dec 01, 2008 | 38.92 | 40.08 | 38.55 | 38.80 | 15,064,875 | -0.55(-1.39%) |
Nov 28, 2008 | 39.26 | 39.67 | 39.04 | 39.35 | 3,643,087 | -0.26(-0.64%) |
Nov 26, 2008 | 38.35 | 39.60 | 38.34 | 39.60 | 9,585,260 | +0.69(+1.77%) |
Nov 25, 2008 | 40.79 | 40.81 | 38.34 | 38.92 | 17,696,724 | -0.75(-1.89%) |
Nov 24, 2008 | 39.42 | 40.02 | 38.96 | 39.67 | 21,256,736 | +0.77(+1.99%) |
Nov 21, 2008 | 36.52 | 39.02 | 36.20 | 38.89 | 27,362,836 | +3.38(+9.52%) |
Nov 20, 2008 | 37.99 | 38.77 | 35.49 | 35.52 | 20,004,016 | -2.49(-6.54%) |
Nov 19, 2008 | 39.94 | 40.25 | 37.94 | 38.00 | 13,839,728 | -1.91(-4.79%) |
Nov 18, 2008 | 39.62 | 40.22 | 37.87 | 39.91 | 17,216,312 | +0.18(+0.45%) |
Nov 17, 2008 | 40.48 | 41.36 | 39.60 | 39.74 | 13,974,945 | -1.52(-3.68%) |
Nov 14, 2008 | 41.81 | 42.51 | 41.01 | 41.25 | 17,352,768 | -0.97(-2.30%) |
Nov 13, 2008 | 39.28 | 42.24 | 39.18 | 42.22 | 19,229,314 | +2.93(+7.45%) |
Nov 12, 2008 | 40.76 | 41.20 | 39.11 | 39.30 | 13,158,850 | -2.10(-5.07%) |
Nov 11, 2008 | 41.25 | 42.02 | 40.81 | 41.40 | 11,895,661 | -0.25(-0.60%) |
Nov 10, 2008 | 43.03 | 43.15 | 40.77 | 41.64 | 11,075,857 | -0.06(-0.15%) |
Nov 07, 2008 | 40.73 | 41.71 | 39.96 | 41.71 | 14,124,880 | +1.64(+4.08%) |
Nov 06, 2008 | 41.86 | 42.84 | 39.99 | 40.07 | 23,781,668 | -2.03(-4.81%) |
Nov 05, 2008 | 42.34 | 42.91 | 42.04 | 42.10 | 15,027,965 | -0.81(-1.90%) |
Nov 04, 2008 | 44.11 | 44.25 | 42.24 | 42.91 | 16,162,917 | -0.69(-1.59%) |
Nov 03, 2008 | 43.65 | 43.81 | 42.66 | 43.61 | 14,581,595 | +1.18(+2.77%) |
Oct 31, 2008 | 42.94 | 43.61 | 41.92 | 42.43 | 15,642,304 | -0.45(-1.06%) |
Oct 30, 2008 | 42.84 | 43.20 | 42.05 | 42.88 | 12,715,351 | +1.17(+2.80%) |
Oct 29, 2008 | 42.38 | 43.21 | 41.49 | 41.71 | 20,728,606 | -0.79(-1.87%) |
Oct 28, 2008 | 39.66 | 42.51 | 39.43 | 42.51 | 24,422,916 | +3.73(+9.61%) |
Oct 27, 2008 | 39.73 | 40.81 | 38.58 | 38.78 | 16,363,682 | -1.72(-4.25%) |
Oct 24, 2008 | 37.29 | 41.41 | 37.23 | 40.50 | 22,243,206 | +1.15(+2.92%) |
Oct 23, 2008 | 37.65 | 40.98 | 36.55 | 39.35 | 32,385,498 | +4.14(+11.77%) |
Oct 22, 2008 | 36.40 | 36.99 | 35.00 | 35.21 | 14,629,441 | -1.86(-5.03%) |
Oct 21, 2008 | 37.15 | 38.82 | 36.80 | 37.07 | 12,186,248 | -0.72(-1.91%) |
Oct 20, 2008 | 35.81 | 37.87 | 35.66 | 37.80 | 14,448,420 | +2.24(+6.30%) |
Oct 17, 2008 | 34.79 | 38.16 | 34.71 | 35.56 | 19,218,256 | -0.43(-1.20%) |
Oct 16, 2008 | 33.94 | 36.05 | 33.04 | 35.99 | 21,522,286 | +2.15(+6.37%) |
Oct 15, 2008 | 36.82 | 37.03 | 33.47 | 33.84 | 18,346,108 | -2.73(-7.46%) |
Oct 14, 2008 | 37.88 | 38.49 | 36.52 | 36.56 | 15,669,097 | -1.55(-4.07%) |
Oct 13, 2008 | 35.66 | 38.24 | 35.10 | 38.12 | 20,830,364 | +3.70(+10.74%) |
Oct 10, 2008 | 34.18 | 35.20 | 31.88 | 34.42 | 28,467,542 | -1.19(-3.34%) |
Oct 09, 2008 | 36.83 | 37.90 | 35.12 | 35.61 | 20,779,942 | -1.32(-3.57%) |
Oct 08, 2008 | 35.78 | 38.25 | 35.46 | 36.92 | 22,409,404 | +0.30(+0.83%) |
Oct 07, 2008 | 38.97 | 39.72 | 36.62 | 36.62 | 23,404,210 | -2.33(-5.98%) |
Oct 06, 2008 | 40.84 | 42.11 | 37.94 | 38.95 | 29,159,970 | -2.77(-6.64%) |
Oct 03, 2008 | 41.98 | 43.04 | 41.60 | 41.72 | 20,517,282 | +0.21(+0.51%) |
Oct 02, 2008 | 41.94 | 42.51 | 41.30 | 41.51 | 15,807,447 | -0.42(-1.00%) |
Oct 01, 2008 | 41.72 | 42.22 | 41.06 | 41.93 | 11,888,880 | -0.06(-0.15%) |
Sep 30, 2008 | 40.56 | 42.15 | 40.41 | 41.99 | 20,284,800 | +2.67(+6.79%) |
Sep 29, 2008 | 42.52 | 43.13 | 39.32 | 39.32 | 18,476,410 | -3.66(-8.52%) |
Sep 26, 2008 | 41.66 | 43.48 | 41.62 | 42.98 | 17,444,112 | +0.52(+1.23%) |
Sep 25, 2008 | 41.60 | 42.51 | 41.19 | 42.46 | 16,559,113 | +1.10(+2.65%) |
Sep 24, 2008 | 40.89 | 41.79 | 40.62 | 41.36 | 11,955,238 | +0.57(+1.41%) |
Sep 23, 2008 | 40.92 | 42.14 | 40.79 | 40.79 | 10,986,954 | +0.01(+0.02%) |
Sep 22, 2008 | 42.08 | 42.50 | 40.72 | 40.78 | 13,330,682 | -1.71(-4.02%) |
Sep 19, 2008 | 43.80 | 44.63 | 19.13 | 42.49 | 28,630,686 | -0.01(-0.03%) |
Sep 18, 2008 | 43.94 | 44.73 | 41.20 | 42.50 | 33,722,600 | -1.23(-2.82%) |
Sep 17, 2008 | 45.55 | 46.05 | 43.60 | 43.73 | 27,853,458 | -2.95(-6.31%) |
Sep 16, 2008 | 43.78 | 47.12 | 43.39 | 46.68 | 55,216,516 | +2.62(+5.95%) |
Sep 15, 2008 | 43.80 | 44.94 | 43.43 | 44.06 | 20,759,308 | -0.48(-1.08%) |
Sep 12, 2008 | 44.68 | 44.95 | 44.14 | 44.54 | 13,419,661 | -0.37(-0.82%) |
Sep 11, 2008 | 43.72 | 44.95 | 43.57 | 44.91 | 17,053,650 | +0.91(+2.08%) |
Sep 10, 2008 | 43.11 | 44.43 | 42.78 | 44.00 | 15,629,413 | +1.13(+2.63%) |
Sep 09, 2008 | 42.28 | 43.39 | 42.17 | 42.87 | 19,261,888 | +0.52(+1.22%) |
Sep 08, 2008 | 42.87 | 43.16 | 41.97 | 42.35 | 17,218,076 | -0.45(-1.04%) |
Sep 05, 2008 | 42.85 | 43.37 | 42.25 | 42.80 | 13,772,780 | -0.33(-0.77%) |
Sep 04, 2008 | 44.62 | 45.01 | 43.13 | 43.13 | 12,610,274 | -1.57(-3.52%) |
Sep 03, 2008 | 44.40 | 44.80 | 43.97 | 44.70 | 10,172,888 | +0.42(+0.94%) |
Sep 02, 2008 | 44.96 | 45.50 | 44.22 | 44.29 | 10,808,972 | -0.24(-0.54%) |
Aug 29, 2008 | 45.10 | 45.45 | 44.51 | 44.53 | 9,495,947 | -0.87(-1.92%) |
Aug 28, 2008 | 44.94 | 45.46 | 44.94 | 45.40 | 14,852,352 | +0.26(+0.58%) |
Aug 27, 2008 | 45.30 | 45.34 | 44.09 | 45.14 | 11,788,180 | -0.16(-0.34%) |
Aug 26, 2008 | 45.26 | 45.70 | 45.02 | 45.29 | 9,809,091 | -0.02(-0.05%) |
Aug 25, 2008 | 44.94 | 45.50 | 44.73 | 45.31 | 11,813,743 | -0.04(-0.08%) |
Aug 22, 2008 | 45.48 | 45.50 | 44.99 | 45.35 | 9,554,846 | +0.14(+0.31%) |
Aug 21, 2008 | 44.64 | 45.28 | 44.48 | 45.21 | 9,760,935 | +0.17(+0.38%) |
Aug 20, 2008 | 45.38 | 45.55 | 44.92 | 45.04 | 13,528,085 | -0.26(-0.58%) |
Aug 19, 2008 | 45.34 | 45.65 | 45.18 | 45.30 | 11,187,492 | -0.40(-0.87%) |
Aug 18, 2008 | 46.02 | 46.12 | 45.45 | 45.70 | 13,243,096 | -0.40(-0.86%) |
Aug 15, 2008 | 45.44 | 46.47 | 45.44 | 46.09 | 18,541,814 | +0.60(+1.32%) |
Aug 14, 2008 | 45.21 | 46.06 | 44.89 | 45.49 | 20,770,144 | +0.51(+1.13%) |
Aug 13, 2008 | 44.72 | 45.40 | 44.67 | 44.98 | 10,397,451 | -0.04(-0.09%) |
Aug 12, 2008 | 45.19 | 45.37 | 44.72 | 45.02 | 9,934,009 | -0.33(-0.72%) |
Aug 11, 2008 | 44.65 | 45.47 | 44.59 | 45.35 | 10,227,340 | +0.15(+0.33%) |
Aug 08, 2008 | 44.19 | 45.20 | 44.05 | 45.20 | 11,285,043 | +1.25(+2.84%) |
Aug 07, 2008 | 44.87 | 45.50 | 43.73 | 43.95 | 15,749,451 | -1.03(-2.28%) |
Aug 06, 2008 | 44.55 | 45.14 | 44.39 | 44.98 | 16,329,590 | -0.14(-0.31%) |
Aug 05, 2008 | 45.19 | 45.33 | 44.50 | 45.12 | 14,514,543 | +0.01(+0.03%) |
Aug 04, 2008 | 44.75 | 45.33 | 44.50 | 45.11 | 14,511,727 | +0.63(+1.42%) |
Aug 01, 2008 | 44.14 | 44.88 | 44.04 | 44.48 | 12,165,013 | +0.11(+0.24%) |
Jul 31, 2008 | 43.87 | 44.97 | 43.81 | 44.37 | 17,423,328 | +0.23(+0.53%) |
Jul 30, 2008 | 43.90 | 44.68 | 43.33 | 44.14 | 21,659,146 | +0.01(+0.03%) |
Jul 29, 2008 | 44.12 | 45.34 | 43.75 | 44.12 | 46,552,160 | +1.28(+2.98%) |
Jul 28, 2008 | 43.97 | 44.28 | 42.17 | 42.85 | 88,238,272 | +4.65(+12.17%) |
Jul 25, 2008 | 38.15 | 38.43 | 37.82 | 38.20 | 13,619,119 | +0.06(+0.15%) |
Jul 24, 2008 | 37.58 | 38.61 | 37.49 | 38.14 | 12,577,700 | -0.06(-0.15%) |
Jul 23, 2008 | 38.66 | 38.71 | 37.87 | 38.20 | 13,378,912 | -0.48(-1.25%) |
Jul 22, 2008 | 38.05 | 38.72 | 37.84 | 38.68 | 17,373,946 | +1.02(+2.71%) |
Jul 21, 2008 | 37.90 | 38.48 | 37.60 | 37.66 | 13,921,533 | +0.43(+1.14%) |
Jul 18, 2008 | 37.67 | 37.69 | 37.05 | 37.24 | 17,643,748 | -0.45(-1.18%) |
Jul 17, 2008 | 37.29 | 37.83 | 37.19 | 37.68 | 14,399,883 | +0.54(+1.45%) |
Jul 16, 2008 | 36.98 | 37.72 | 36.89 | 37.14 | 16,594,184 | -0.16(-0.44%) |
Jul 15, 2008 | 36.36 | 37.48 | 36.24 | 37.31 | 23,383,400 | +1.18(+3.28%) |
Jul 14, 2008 | 36.54 | 36.75 | 35.95 | 36.12 | 14,715,875 | -0.02(-0.06%) |
Jul 11, 2008 | 36.44 | 36.80 | 36.07 | 36.15 | 18,194,744 | -0.47(-1.30%) |
Jul 10, 2008 | 36.37 | 36.73 | 36.12 | 36.62 | 16,589,159 | +0.60(+1.65%) |
Jul 09, 2008 | 35.78 | 36.68 | 35.78 | 36.03 | 16,657,187 | +0.33(+0.93%) |
Jul 08, 2008 | 35.43 | 35.92 | 35.24 | 35.69 | 22,922,468 | +0.08(+0.22%) |
Jul 07, 2008 | 35.85 | 36.32 | 35.37 | 35.61 | 19,315,852 | -0.40(-1.12%) |
Jul 04, 2008 | 34.94 | 36.13 | 34.83 | 36.02 | 16,347,131 | +0.00(+0.00%) |
Jul 03, 2008 | 34.94 | 36.13 | 34.83 | 36.02 | 16,347,131 | +1.42(+4.09%) |
Jul 02, 2008 | 34.36 | 34.90 | 34.20 | 34.60 | 20,183,136 | +0.14(+0.41%) |