Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 33.91 | 34.05 | 33.54 | 33.91 | 5,476,672 | -0.16(-0.47%) |
Aug 28, 2009 | 34.38 | 34.57 | 33.85 | 34.07 | 4,830,474 | -0.15(-0.45%) |
Aug 27, 2009 | 34.13 | 34.48 | 33.71 | 34.22 | 4,572,416 | -0.04(-0.11%) |
Aug 26, 2009 | 34.45 | 34.55 | 34.03 | 34.26 | 5,228,773 | -0.23(-0.66%) |
Aug 25, 2009 | 34.11 | 34.58 | 34.04 | 34.49 | 6,567,343 | +0.54(+1.59%) |
Aug 24, 2009 | 33.99 | 34.22 | 33.77 | 33.95 | 4,043,574 | -0.06(-0.19%) |
Aug 21, 2009 | 33.75 | 34.08 | 33.62 | 34.01 | 8,130,809 | +0.54(+1.61%) |
Aug 20, 2009 | 33.42 | 33.56 | 33.14 | 33.47 | 5,036,431 | -0.01(-0.02%) |
Aug 19, 2009 | 33.06 | 33.85 | 33.06 | 33.48 | 5,422,573 | +0.12(+0.36%) |
Aug 18, 2009 | 33.10 | 33.46 | 32.92 | 33.36 | 5,389,871 | +0.14(+0.41%) |
Aug 17, 2009 | 33.68 | 33.75 | 32.94 | 33.22 | 6,651,849 | -0.73(-2.16%) |
Aug 14, 2009 | 34.36 | 34.50 | 33.63 | 33.96 | 5,338,294 | -0.37(-1.09%) |
Aug 13, 2009 | 34.76 | 34.87 | 34.08 | 34.33 | 5,678,351 | -0.26(-0.75%) |
Aug 12, 2009 | 34.07 | 34.91 | 33.77 | 34.59 | 6,285,526 | +0.55(+1.62%) |
Aug 11, 2009 | 34.04 | 34.22 | 33.68 | 34.04 | 4,551,047 | -0.04(-0.11%) |
Aug 10, 2009 | 34.11 | 34.30 | 33.89 | 34.08 | 3,650,090 | -0.25(-0.72%) |
Aug 07, 2009 | 34.06 | 34.57 | 33.97 | 34.32 | 6,109,247 | +0.55(+1.63%) |
Aug 06, 2009 | 34.11 | 34.19 | 33.63 | 33.77 | 4,441,266 | -0.28(-0.82%) |
Aug 05, 2009 | 34.43 | 34.44 | 33.58 | 34.05 | 5,145,673 | -0.11(-0.32%) |
Aug 04, 2009 | 34.36 | 34.62 | 34.08 | 34.16 | 4,254,366 | -0.30(-0.88%) |
Aug 03, 2009 | 34.39 | 34.65 | 33.73 | 34.47 | 5,475,153 | +0.38(+1.12%) |
Jul 31, 2009 | 34.03 | 34.25 | 33.86 | 34.08 | 5,429,421 | +0.07(+0.21%) |
Jul 30, 2009 | 34.03 | 34.29 | 33.65 | 34.01 | 6,819,043 | +0.43(+1.28%) |
Jul 29, 2009 | 33.77 | 33.99 | 33.36 | 33.58 | 6,179,919 | -0.34(-1.01%) |
Jul 28, 2009 | 34.13 | 34.19 | 33.50 | 33.92 | 5,426,057 | -0.39(-1.13%) |
Jul 27, 2009 | 34.07 | 34.41 | 33.74 | 34.31 | 5,635,506 | +0.44(+1.29%) |
Jul 24, 2009 | 33.82 | 34.06 | 33.37 | 33.87 | 1,781 | -0.07(-0.21%) |
Jul 23, 2009 | 32.48 | 34.25 | 32.22 | 33.94 | 12,190,098 | +0.77(+2.31%) |
Jul 22, 2009 | 32.92 | 33.96 | 32.92 | 33.18 | 7,997,657 | +0.01(+0.02%) |
Jul 21, 2009 | 33.56 | 33.79 | 32.80 | 33.17 | 5,939,929 | -0.29(-0.87%) |
Jul 20, 2009 | 33.19 | 33.57 | 33.09 | 33.46 | 6,123,905 | +0.37(+1.11%) |
Jul 17, 2009 | 33.35 | 33.58 | 32.93 | 33.09 | 8,146,323 | -0.48(-1.44%) |
Jul 16, 2009 | 32.01 | 33.88 | 31.90 | 33.58 | 12,306,793 | +1.52(+4.75%) |
Jul 15, 2009 | 31.81 | 32.12 | 31.53 | 32.05 | 7,089,586 | +0.60(+1.92%) |
Jul 14, 2009 | 31.15 | 31.51 | 30.89 | 31.45 | 5,611,711 | +0.10(+0.32%) |
Jul 13, 2009 | 30.83 | 31.36 | 30.82 | 31.35 | 6,036,752 | +0.54(+1.75%) |
Jul 10, 2009 | 30.21 | 30.94 | 30.15 | 30.81 | 5,964,155 | +0.35(+1.15%) |
Jul 09, 2009 | 30.59 | 30.82 | 30.32 | 30.46 | 6,271,347 | +0.09(+0.29%) |
Jul 08, 2009 | 30.45 | 30.59 | 29.67 | 30.37 | 11,869,945 | +0.10(+0.34%) |
Jul 07, 2009 | 31.16 | 31.19 | 30.19 | 30.27 | 7,211,162 | -0.90(-2.89%) |
Jul 06, 2009 | 30.61 | 31.20 | 30.54 | 31.17 | 6,937,523 | +0.34(+1.11%) |
Jul 02, 2009 | 31.80 | 31.89 | 30.83 | 30.83 | 6,979,417 | -1.43(-4.42%) |
Jul 01, 2009 | 31.68 | 32.50 | 31.68 | 32.26 | 5,838,059 | +0.55(+1.72%) |
Jun 30, 2009 | 31.88 | 32.18 | 31.40 | 31.71 | 7,159,238 | -0.21(-0.66%) |
Jun 29, 2009 | 31.68 | 32.26 | 31.34 | 31.92 | 6,447,565 | +0.29(+0.92%) |
Jun 26, 2009 | 31.15 | 31.78 | 31.08 | 31.63 | 8,739,269 | +0.31(+0.99%) |
Jun 25, 2009 | 30.73 | 31.37 | 30.69 | 31.32 | 7,955,468 | +1.10(+3.63%) |
Jun 24, 2009 | 30.23 | 30.76 | 30.05 | 30.22 | 7,403,942 | +0.28(+0.93%) |
Jun 23, 2009 | 29.94 | 30.30 | 29.78 | 29.94 | 9,113,296 | +0.23(+0.77%) |
Jun 22, 2009 | 30.40 | 30.43 | 29.44 | 29.71 | 11,300,268 | -0.82(-2.70%) |
Jun 19, 2009 | 30.91 | 30.92 | 30.25 | 30.54 | 10,119,440 | -0.10(-0.33%) |
Jun 18, 2009 | 30.61 | 30.89 | 30.23 | 30.64 | 5,922,327 | +0.11(+0.37%) |
Jun 17, 2009 | 30.43 | 30.83 | 30.15 | 30.52 | 10,016,626 | -0.20(-0.66%) |
Jun 16, 2009 | 31.26 | 31.46 | 30.69 | 30.73 | 6,680,080 | -0.36(-1.14%) |
Jun 15, 2009 | 31.67 | 31.72 | 30.89 | 31.08 | 9,958,283 | -0.97(-3.03%) |
Jun 12, 2009 | 32.73 | 32.82 | 31.77 | 32.05 | 8,838,271 | -0.79(-2.41%) |
Jun 11, 2009 | 32.74 | 33.19 | 32.70 | 32.85 | 5,821,082 | +0.08(+0.25%) |
Jun 10, 2009 | 33.10 | 33.19 | 32.22 | 32.76 | 7,406,534 | -0.15(-0.44%) |
Jun 09, 2009 | 32.58 | 33.10 | 32.38 | 32.91 | 4,831,104 | +0.29(+0.88%) |
Jun 08, 2009 | 32.21 | 32.82 | 31.84 | 32.62 | 6,661,358 | -0.06(-0.17%) |
Jun 05, 2009 | 32.92 | 33.16 | 32.48 | 32.68 | 6,342,006 | +0.33(+1.02%) |
Jun 04, 2009 | 32.41 | 32.62 | 31.88 | 32.35 | 7,359,585 | -0.01(-0.04%) |
Jun 03, 2009 | 32.81 | 33.00 | 32.12 | 32.36 | 10,263,523 | -0.98(-2.93%) |
Jun 02, 2009 | 33.22 | 34.33 | 32.92 | 33.34 | 8,089,832 | +0.00(+0.00%) |
Jun 01, 2009 | 33.11 | 33.62 | 32.67 | 33.34 | 10,661,972 | +0.90(+2.78%) |
May 29, 2009 | 31.19 | 32.44 | 31.17 | 32.44 | 9,398,859 | +1.35(+4.35%) |
May 28, 2009 | 31.65 | 32.01 | 30.99 | 31.09 | 9,347,960 | -0.47(-1.49%) |
May 27, 2009 | 32.50 | 32.66 | 31.44 | 31.56 | 7,074,126 | -0.88(-2.72%) |
May 26, 2009 | 31.22 | 32.60 | 31.18 | 32.44 | 7,728,354 | +0.95(+3.00%) |
May 22, 2009 | 31.58 | 31.89 | 30.82 | 31.49 | 9,606,699 | +0.10(+0.32%) |
May 21, 2009 | 32.64 | 32.64 | 31.30 | 31.39 | 11,242,672 | -1.50(-4.57%) |
May 20, 2009 | 33.55 | 33.71 | 32.85 | 32.90 | 8,092,410 | +0.03(+0.08%) |
May 19, 2009 | 33.55 | 33.87 | 32.83 | 32.87 | 9,174,727 | -0.62(-1.86%) |
May 18, 2009 | 33.02 | 33.73 | 33.02 | 33.49 | 8,045,715 | +0.51(+1.56%) |
May 15, 2009 | 33.02 | 33.94 | 32.86 | 32.98 | 8,425,818 | -0.17(-0.52%) |
May 14, 2009 | 33.18 | 33.60 | 32.90 | 33.15 | 6,916,442 | -0.10(-0.29%) |
May 13, 2009 | 34.15 | 34.15 | 32.94 | 33.25 | 10,735,938 | -1.41(-4.08%) |
May 12, 2009 | 35.53 | 35.67 | 34.17 | 34.66 | 10,514,066 | -0.75(-2.13%) |
May 11, 2009 | 35.92 | 36.06 | 35.26 | 35.41 | 7,016,676 | -1.14(-3.11%) |
May 08, 2009 | 35.86 | 36.72 | 35.78 | 36.55 | 11,092,048 | +1.45(+4.13%) |
May 07, 2009 | 35.64 | 36.11 | 35.04 | 35.10 | 12,166,066 | -0.31(-0.89%) |
May 06, 2009 | 35.21 | 35.41 | 34.63 | 35.41 | 7,685,325 | +0.43(+1.23%) |
May 05, 2009 | 34.26 | 34.99 | 34.26 | 34.98 | 7,407,454 | +0.65(+1.90%) |
May 04, 2009 | 34.27 | 34.38 | 34.10 | 34.33 | 7,853,806 | +1.56(+4.76%) |
May 01, 2009 | 33.05 | 33.37 | 32.48 | 32.77 | 5,952,506 | -0.43(-1.30%) |
Apr 30, 2009 | 33.23 | 33.57 | 32.99 | 33.20 | 7,838,553 | +0.35(+1.06%) |
Apr 29, 2009 | 32.55 | 33.25 | 32.50 | 32.85 | 7,025,577 | +0.48(+1.47%) |
Apr 28, 2009 | 32.33 | 32.77 | 32.11 | 32.38 | 6,883,575 | -0.11(-0.33%) |
Apr 27, 2009 | 33.35 | 33.35 | 32.29 | 32.48 | 9,203,904 | -1.31(-3.88%) |
Apr 24, 2009 | 33.63 | 34.28 | 33.32 | 33.80 | 9,546,249 | -0.03(-0.09%) |
Apr 23, 2009 | 33.56 | 34.08 | 32.10 | 33.83 | 19,922,456 | -0.90(-2.59%) |
Apr 22, 2009 | 34.73 | 36.32 | 34.55 | 34.73 | 12,036,319 | -0.40(-1.14%) |
Apr 21, 2009 | 33.48 | 35.28 | 33.46 | 35.13 | 9,842,732 | +1.41(+4.18%) |
Apr 20, 2009 | 34.16 | 34.16 | 33.42 | 33.72 | 9,390,662 | -0.95(-2.73%) |
Apr 17, 2009 | 35.45 | 35.61 | 34.14 | 34.67 | 13,080,894 | -0.81(-2.27%) |
Apr 16, 2009 | 34.62 | 35.61 | 34.13 | 35.47 | 9,228,937 | +1.06(+3.08%) |
Apr 15, 2009 | 33.66 | 34.45 | 33.63 | 34.41 | 7,620,957 | +0.52(+1.53%) |
Apr 14, 2009 | 33.59 | 34.24 | 33.32 | 33.89 | 7,393,596 | +0.00(+0.00%) |
Apr 13, 2009 | 33.58 | 34.22 | 33.46 | 33.89 | 5,623,435 | -0.04(-0.11%) |
Apr 09, 2009 | 33.70 | 34.44 | 33.43 | 33.93 | 10,330,617 | +0.82(+2.47%) |
Apr 08, 2009 | 32.73 | 33.15 | 32.30 | 33.11 | 6,631,958 | +0.58(+1.79%) |
Apr 07, 2009 | 32.85 | 32.95 | 32.36 | 32.53 | 8,144,692 | -0.82(-2.47%) |
Apr 06, 2009 | 33.09 | 33.45 | 32.71 | 33.35 | 8,906,028 | -0.11(-0.32%) |
Apr 03, 2009 | 32.94 | 33.51 | 32.83 | 33.46 | 10,705,457 | +0.24(+0.73%) |
Apr 02, 2009 | 32.37 | 34.01 | 32.04 | 33.22 | 17,094,922 | +1.46(+4.59%) |
Apr 01, 2009 | 30.89 | 31.93 | 30.89 | 31.76 | 9,846,005 | +0.54(+1.73%) |
Mar 31, 2009 | 31.06 | 31.67 | 30.32 | 31.22 | 12,531,515 | +0.39(+1.26%) |
Mar 30, 2009 | 31.20 | 31.36 | 30.45 | 30.84 | 10,093,146 | -1.17(-3.67%) |
Mar 26, 2009 | 30.61 | 32.06 | 30.61 | 32.01 | 14,357,176 | +1.52(+4.97%) |
Mar 25, 2009 | 30.26 | 31.20 | 29.77 | 30.49 | 14,515,361 | +0.53(+1.76%) |
Mar 24, 2009 | 29.97 | 30.74 | 29.73 | 29.97 | 9,421,034 | -0.19(-0.63%) |
Mar 23, 2009 | 29.06 | 30.22 | 29.03 | 30.16 | 10,041,610 | +1.80(+6.33%) |
Mar 20, 2009 | 29.21 | 29.43 | 28.28 | 28.36 | 14,119,382 | -0.72(-2.47%) |
Mar 19, 2009 | 29.78 | 29.94 | 29.06 | 29.08 | 11,353,708 | -0.43(-1.46%) |
Mar 18, 2009 | 28.97 | 30.03 | 28.26 | 29.51 | 13,529,884 | +0.18(+0.61%) |
Mar 17, 2009 | 28.34 | 29.36 | 28.03 | 29.33 | 10,165,365 | +0.96(+3.38%) |
Mar 16, 2009 | 27.63 | 28.96 | 27.63 | 28.37 | 14,671,838 | +1.04(+3.81%) |
Mar 13, 2009 | 27.68 | 27.71 | 27.01 | 27.33 | 0 | -0.11(-0.42%) |
Mar 12, 2009 | 26.99 | 27.49 | 26.48 | 27.45 | 10,440,999 | +0.36(+1.31%) |
Mar 11, 2009 | 26.32 | 27.35 | 26.06 | 27.09 | 15,324,210 | +0.95(+3.61%) |
Mar 10, 2009 | 24.74 | 26.26 | 24.61 | 26.15 | 15,772,455 | +1.85(+7.62%) |
Mar 09, 2009 | 24.76 | 24.99 | 24.10 | 24.30 | 11,712,572 | -0.69(-2.74%) |
Mar 06, 2009 | 25.54 | 26.17 | 24.38 | 24.98 | 0 | -0.37(-1.48%) |
Mar 05, 2009 | 25.42 | 25.42 | 24.72 | 25.35 | 21,172,628 | -0.46(-1.79%) |
Mar 04, 2009 | 24.75 | 26.11 | 24.56 | 25.82 | 13,910,532 | +1.15(+4.65%) |
Mar 02, 2009 | 25.68 | 25.93 | 24.42 | 24.67 | 14,193,077 | -1.45(-5.56%) |
Feb 27, 2009 | 25.66 | 26.49 | 25.03 | 26.12 | 0 | -0.01(-0.02%) |
Feb 26, 2009 | 26.99 | 27.13 | 26.05 | 26.13 | 9,018,286 | -0.53(-2.00%) |
Feb 25, 2009 | 27.02 | 27.20 | 26.38 | 26.66 | 11,781,435 | -0.72(-2.64%) |
Feb 24, 2009 | 26.13 | 27.53 | 26.04 | 27.38 | 11,016,454 | +1.43(+5.50%) |
Feb 23, 2009 | 27.38 | 27.60 | 25.89 | 25.96 | 8,788,760 | -1.19(-4.39%) |
Feb 20, 2009 | 27.10 | 27.59 | 26.48 | 27.15 | 11,425,694 | -0.08(-0.30%) |
Feb 19, 2009 | 27.26 | 27.64 | 26.83 | 27.23 | 9,713,304 | +0.13(+0.47%) |
Feb 18, 2009 | 27.39 | 27.49 | 26.80 | 27.11 | 9,393,876 | -0.14(-0.51%) |
Feb 17, 2009 | 27.85 | 27.85 | 26.76 | 27.24 | 10,205,388 | -1.20(-4.22%) |
Feb 13, 2009 | 28.44 | 29.10 | 28.34 | 28.44 | 6,354,430 | -0.04(-0.13%) |
Feb 12, 2009 | 28.13 | 28.51 | 27.46 | 28.48 | 10,073,538 | -0.25(-0.88%) |
Feb 11, 2009 | 28.58 | 28.82 | 28.10 | 28.74 | 8,554,807 | +0.37(+1.30%) |
Feb 10, 2009 | 29.78 | 29.98 | 28.11 | 28.37 | 11,326,334 | -1.61(-5.37%) |
Feb 09, 2009 | 30.21 | 30.21 | 29.46 | 29.98 | 7,519,499 | +0.12(+0.40%) |
Feb 06, 2009 | 29.10 | 30.07 | 29.07 | 29.86 | 9,277,810 | +0.74(+2.53%) |
Feb 05, 2009 | 28.40 | 29.34 | 28.18 | 29.12 | 10,867,914 | +0.56(+1.95%) |
Feb 04, 2009 | 28.93 | 29.07 | 28.27 | 28.56 | 11,615,426 | +0.02(+0.07%) |
Feb 03, 2009 | 27.09 | 28.91 | 26.90 | 28.55 | 19,882,330 | +1.64(+6.08%) |
Feb 02, 2009 | 26.76 | 27.24 | 26.26 | 26.91 | 11,878,368 | -0.04(-0.16%) |
Jan 30, 2009 | 28.58 | 29.06 | 26.79 | 26.95 | 0 | -1.49(-5.24%) |
Jan 29, 2009 | 29.42 | 29.67 | 28.32 | 28.44 | 10,064,196 | -1.27(-4.29%) |
Jan 28, 2009 | 30.09 | 30.24 | 29.21 | 29.72 | 10,294,757 | -0.16(-0.55%) |
Jan 27, 2009 | 30.02 | 30.19 | 29.45 | 29.88 | 6,092,116 | +0.09(+0.30%) |
Jan 26, 2009 | 29.95 | 30.39 | 29.50 | 29.79 | 7,838,350 | +0.03(+0.11%) |
Jan 23, 2009 | 29.86 | 30.31 | 29.55 | 29.76 | 9,233,363 | -0.45(-1.49%) |
Jan 22, 2009 | 29.79 | 30.64 | 29.62 | 30.21 | 7,902,515 | -0.06(-0.19%) |
Jan 21, 2009 | 29.62 | 30.38 | 29.33 | 30.27 | 9,250,356 | +1.14(+3.90%) |
Jan 20, 2009 | 30.45 | 30.49 | 29.08 | 29.14 | 8,364,899 | -1.44(-4.71%) |
Jan 16, 2009 | 31.03 | 31.13 | 29.97 | 30.57 | 0 | -0.06(-0.21%) |
Jan 15, 2009 | 30.54 | 30.81 | 29.85 | 30.64 | 10,240,250 | +0.10(+0.31%) |
Jan 14, 2009 | 31.33 | 31.33 | 30.30 | 30.54 | 8,795,136 | -1.01(-3.20%) |
Jan 13, 2009 | 32.14 | 32.22 | 31.34 | 31.55 | 7,142,385 | -0.58(-1.80%) |
Jan 12, 2009 | 32.47 | 32.67 | 31.95 | 32.13 | 6,375,870 | -0.18(-0.55%) |
Jan 09, 2009 | 33.11 | 33.45 | 32.30 | 32.31 | 6,963,846 | -0.81(-2.45%) |
Jan 08, 2009 | 33.79 | 34.06 | 32.79 | 33.12 | 9,027,962 | -0.76(-2.25%) |
Jan 07, 2009 | 34.81 | 34.89 | 33.75 | 33.88 | 8,232,388 | -1.27(-3.63%) |
Jan 06, 2009 | 35.17 | 35.66 | 34.48 | 35.15 | 7,219,033 | +0.15(+0.43%) |
Jan 05, 2009 | 35.48 | 35.54 | 34.67 | 35.00 | 5,664,989 | -0.59(-1.66%) |
Jan 02, 2009 | 35.09 | 35.76 | 34.49 | 35.59 | 0 | +0.60(+1.72%) |
Jan 01, 2009 | 34.37 | 35.30 | 34.37 | 34.99 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 34.37 | 35.30 | 34.37 | 34.99 | 6,270,053 | +0.62(+1.81%) |
Dec 30, 2008 | 33.82 | 34.46 | 33.19 | 34.37 | 5,375,659 | +0.67(+2.00%) |
Dec 29, 2008 | 33.60 | 33.71 | 32.91 | 33.70 | 4,993,460 | -0.03(-0.08%) |
Dec 26, 2008 | 33.62 | 33.80 | 33.38 | 33.72 | 2,019,807 | +0.17(+0.51%) |
Dec 24, 2008 | 33.51 | 33.62 | 33.32 | 33.55 | 1,899,128 | +0.15(+0.44%) |
Dec 23, 2008 | 33.52 | 34.18 | 33.18 | 33.40 | 6,015,705 | -0.34(-1.00%) |
Dec 22, 2008 | 33.79 | 33.96 | 33.32 | 33.74 | 6,617,639 | -0.09(-0.26%) |
Dec 19, 2008 | 34.25 | 34.41 | 33.66 | 33.83 | 10,955,126 | +0.35(+1.04%) |
Dec 18, 2008 | 33.62 | 34.50 | 33.02 | 33.48 | 11,315,529 | +0.20(+0.61%) |
Dec 17, 2008 | 32.90 | 33.68 | 32.64 | 33.28 | 8,889,327 | -0.11(-0.34%) |
Dec 16, 2008 | 32.14 | 33.63 | 31.75 | 33.39 | 12,339,979 | +0.50(+1.52%) |
Dec 15, 2008 | 33.22 | 33.57 | 32.41 | 32.89 | 7,127,629 | -0.11(-0.35%) |
Dec 12, 2008 | 32.36 | 33.42 | 32.05 | 33.00 | 9,117,562 | +0.13(+0.39%) |
Dec 11, 2008 | 34.07 | 34.18 | 32.52 | 32.88 | 10,412,503 | -1.48(-4.30%) |
Dec 10, 2008 | 34.53 | 35.06 | 33.75 | 34.36 | 9,242,398 | -0.22(-0.64%) |
Dec 09, 2008 | 34.56 | 35.48 | 34.00 | 34.58 | 16,520,683 | -2.61(-7.01%) |
Dec 08, 2008 | 37.36 | 37.73 | 36.29 | 37.18 | 13,327,902 | +0.50(+1.37%) |
Dec 05, 2008 | 35.63 | 36.79 | 34.41 | 36.68 | 9,703,613 | +0.63(+1.76%) |
Dec 04, 2008 | 35.59 | 37.20 | 35.37 | 36.05 | 13,737,372 | +0.06(+0.18%) |
Dec 03, 2008 | 35.02 | 36.16 | 34.01 | 35.99 | 10,760,138 | +0.98(+2.79%) |
Dec 02, 2008 | 34.69 | 35.17 | 33.74 | 35.01 | 8,481,910 | +0.93(+2.74%) |
Dec 01, 2008 | 35.80 | 36.06 | 33.99 | 34.08 | 10,268,194 | -2.46(-6.74%) |
Nov 28, 2008 | 36.16 | 36.63 | 35.60 | 36.54 | 4,990,886 | +0.13(+0.37%) |
Nov 26, 2008 | 35.02 | 36.59 | 34.63 | 36.40 | 10,027,048 | +0.61(+1.70%) |
Nov 25, 2008 | 35.21 | 35.87 | 34.96 | 35.80 | 14,548,066 | +1.15(+3.33%) |
Nov 24, 2008 | 33.71 | 35.18 | 33.25 | 34.64 | 17,126,234 | +1.46(+4.40%) |
Nov 21, 2008 | 31.31 | 33.23 | 30.64 | 33.18 | 16,101,941 | +1.97(+6.30%) |
Nov 20, 2008 | 32.21 | 33.59 | 30.68 | 31.22 | 17,044,436 | -1.36(-4.19%) |
Nov 19, 2008 | 34.41 | 35.11 | 32.19 | 32.58 | 12,975,806 | -1.87(-5.43%) |
Nov 18, 2008 | 33.66 | 34.98 | 33.25 | 34.45 | 12,261,593 | +0.65(+1.93%) |
Nov 17, 2008 | 33.33 | 34.62 | 32.67 | 33.80 | 12,482,018 | +0.09(+0.26%) |
Nov 14, 2008 | 34.28 | 34.89 | 32.63 | 33.71 | 12,743,413 | -1.24(-3.54%) |
Nov 13, 2008 | 32.72 | 35.03 | 31.29 | 34.95 | 17,840,032 | +2.47(+7.60%) |
Nov 12, 2008 | 33.26 | 33.83 | 32.08 | 32.48 | 10,285,898 | -1.38(-4.08%) |
Nov 11, 2008 | 33.69 | 34.70 | 33.19 | 33.86 | 8,480,195 | -0.14(-0.41%) |
Nov 10, 2008 | 34.24 | 34.89 | 33.49 | 34.00 | 11,003,380 | +1.07(+3.24%) |
Nov 07, 2008 | 31.74 | 33.28 | 31.65 | 32.93 | 8,542,543 | +1.30(+4.11%) |
Nov 06, 2008 | 33.07 | 33.46 | 31.58 | 31.63 | 12,192,421 | -1.63(-4.90%) |
Nov 05, 2008 | 34.58 | 35.41 | 33.04 | 33.26 | 9,065,208 | -1.74(-4.97%) |
Nov 04, 2008 | 34.23 | 35.07 | 33.85 | 35.00 | 9,627,050 | +1.37(+4.07%) |
Nov 03, 2008 | 33.32 | 34.11 | 32.99 | 33.63 | 6,580,640 | +0.15(+0.45%) |
Oct 31, 2008 | 32.24 | 34.03 | 32.03 | 33.48 | 11,770,098 | +1.05(+3.23%) |
Oct 30, 2008 | 31.16 | 32.60 | 30.95 | 32.43 | 14,614,462 | +2.18(+7.19%) |
Oct 29, 2008 | 30.96 | 31.95 | 30.07 | 30.26 | 10,149,749 | -0.74(-2.37%) |
Oct 28, 2008 | 29.18 | 31.02 | 28.45 | 30.99 | 12,235,982 | +2.65(+9.36%) |
Oct 27, 2008 | 29.17 | 29.67 | 28.30 | 28.34 | 9,031,337 | -1.19(-4.02%) |
Oct 24, 2008 | 28.64 | 30.70 | 28.55 | 29.53 | 10,178,223 | -1.00(-3.28%) |
Oct 23, 2008 | 30.25 | 30.86 | 29.37 | 30.53 | 17,928,520 | +1.10(+3.75%) |
Oct 22, 2008 | 31.87 | 31.87 | 28.40 | 29.43 | 14,347,654 | -2.73(-8.50%) |
Oct 21, 2008 | 32.67 | 33.32 | 31.98 | 32.16 | 7,808,963 | -0.93(-2.82%) |
Oct 20, 2008 | 32.40 | 33.57 | 32.06 | 33.09 | 8,691,107 | +1.03(+3.22%) |
Oct 17, 2008 | 31.76 | 33.39 | 31.14 | 32.06 | 13,702,227 | -0.70(-2.13%) |
Oct 16, 2008 | 33.02 | 33.22 | 30.70 | 32.76 | 17,767,092 | +0.22(+0.66%) |
Oct 15, 2008 | 34.12 | 34.49 | 32.45 | 32.54 | 11,750,427 | -2.28(-6.56%) |
Oct 14, 2008 | 36.11 | 37.18 | 33.66 | 34.83 | 12,830,826 | -0.48(-1.35%) |
Oct 13, 2008 | 33.78 | 35.82 | 32.83 | 35.30 | 13,440,873 | +2.51(+7.64%) |
Oct 10, 2008 | 32.03 | 33.87 | 27.48 | 32.80 | 29,883,168 | -0.82(-2.45%) |
Oct 09, 2008 | 36.77 | 37.36 | 33.41 | 33.62 | 15,719,747 | -3.11(-8.46%) |
Oct 08, 2008 | 36.73 | 38.17 | 35.99 | 36.73 | 17,763,294 | -0.82(-2.18%) |
Oct 07, 2008 | 38.62 | 39.09 | 37.29 | 37.55 | 11,999,017 | -0.51(-1.35%) |
Oct 06, 2008 | 38.08 | 39.17 | 36.36 | 38.06 | 15,258,280 | -0.48(-1.25%) |
Oct 03, 2008 | 39.16 | 40.20 | 38.31 | 38.54 | 0 | -0.20(-0.52%) |
Oct 02, 2008 | 40.24 | 40.24 | 38.35 | 38.75 | 11,501,549 | -1.73(-4.26%) |
Oct 01, 2008 | 39.65 | 40.88 | 39.11 | 40.47 | 9,479,087 | +0.58(+1.45%) |
Sep 30, 2008 | 40.32 | 41.26 | 39.70 | 39.89 | 11,491,411 | -0.42(-1.05%) |
Sep 29, 2008 | 40.27 | 41.35 | 39.06 | 40.32 | 12,754,978 | -0.53(-1.29%) |
Sep 26, 2008 | 39.79 | 41.10 | 39.79 | 40.84 | 0 | +0.39(+0.97%) |
Sep 25, 2008 | 40.53 | 40.94 | 40.23 | 40.45 | 8,262,659 | +0.24(+0.60%) |
Sep 24, 2008 | 40.81 | 41.53 | 39.78 | 40.21 | 9,642,854 | -0.89(-2.16%) |
Sep 23, 2008 | 41.83 | 42.60 | 40.95 | 41.10 | 7,498,206 | -0.69(-1.65%) |
Sep 22, 2008 | 42.49 | 42.88 | 41.49 | 41.79 | 8,095,911 | -1.15(-2.69%) |
Sep 19, 2008 | 42.51 | 44.40 | 40.68 | 42.94 | 0 | +0.77(+1.84%) |
Sep 18, 2008 | 41.71 | 42.61 | 41.06 | 42.17 | 17,146,212 | +0.58(+1.40%) |
Sep 17, 2008 | 42.67 | 42.80 | 40.97 | 41.59 | 15,637,644 | -2.07(-4.74%) |
Sep 16, 2008 | 41.90 | 43.79 | 41.73 | 43.65 | 12,407,198 | +0.74(+1.73%) |
Sep 15, 2008 | 42.42 | 43.94 | 42.42 | 42.91 | 10,122,582 | -0.60(-1.39%) |
Sep 12, 2008 | 43.05 | 43.80 | 42.67 | 43.52 | 11,134,475 | +0.30(+0.70%) |
Sep 11, 2008 | 41.98 | 43.29 | 41.76 | 43.21 | 11,382,309 | +0.91(+2.14%) |
Sep 10, 2008 | 42.30 | 42.80 | 41.90 | 42.30 | 10,235,856 | +0.97(+2.35%) |
Sep 09, 2008 | 41.39 | 42.46 | 41.33 | 41.33 | 9,312,875 | -0.53(-1.26%) |
Sep 08, 2008 | 41.16 | 42.03 | 41.08 | 41.86 | 9,148,421 | +1.33(+3.29%) |
Sep 05, 2008 | 40.45 | 40.64 | 39.74 | 40.53 | 0 | -0.17(-0.42%) |
Sep 04, 2008 | 41.55 | 41.83 | 40.38 | 40.70 | 8,024,052 | -0.95(-2.27%) |
Sep 03, 2008 | 41.26 | 41.75 | 40.95 | 41.64 | 8,421,544 | +0.41(+0.98%) |