Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 39.28 | 39.64 | 39.23 | 39.54 | 15,563,146 | +0.10(+0.25%) |
Aug 28, 2009 | 39.74 | 39.74 | 39.29 | 39.44 | 16,658,510 | -0.13(-0.33%) |
Aug 27, 2009 | 39.62 | 39.73 | 39.22 | 39.57 | 16,863,060 | -0.09(-0.23%) |
Aug 26, 2009 | 40.08 | 40.13 | 39.58 | 39.66 | 16,608,914 | -0.33(-0.83%) |
Aug 25, 2009 | 39.92 | 40.23 | 39.81 | 40.00 | 16,521,396 | -0.09(-0.23%) |
Aug 24, 2009 | 40.02 | 40.09 | 39.70 | 40.09 | 16,051,474 | +0.16(+0.41%) |
Aug 21, 2009 | 39.96 | 40.18 | 39.65 | 39.92 | 19,252,088 | +0.05(+0.13%) |
Aug 20, 2009 | 39.61 | 40.03 | 39.37 | 39.87 | 15,217,255 | +0.38(+0.96%) |
Aug 19, 2009 | 39.10 | 39.57 | 39.04 | 39.49 | 16,048,661 | +0.37(+0.95%) |
Aug 18, 2009 | 39.22 | 39.22 | 38.92 | 39.12 | 13,455,594 | +0.03(+0.07%) |
Aug 17, 2009 | 38.99 | 39.38 | 38.98 | 39.09 | 19,738,356 | -0.21(-0.53%) |
Aug 14, 2009 | 39.53 | 39.71 | 39.02 | 39.30 | 13,698,209 | -0.16(-0.40%) |
Aug 13, 2009 | 39.70 | 39.70 | 39.28 | 39.46 | 12,745,855 | -0.18(-0.45%) |
Aug 12, 2009 | 39.42 | 39.94 | 39.27 | 39.64 | 12,564,498 | +0.24(+0.61%) |
Aug 11, 2009 | 39.70 | 39.85 | 39.35 | 39.40 | 12,690,759 | -0.33(-0.82%) |
Aug 10, 2009 | 39.30 | 39.72 | 38.96 | 39.72 | 14,512,813 | +0.54(+1.37%) |
Aug 07, 2009 | 39.23 | 39.53 | 39.15 | 39.19 | 15,247,676 | -0.02(-0.05%) |
Aug 06, 2009 | 39.69 | 39.69 | 39.05 | 39.21 | 16,563,135 | -0.34(-0.86%) |
Aug 05, 2009 | 40.03 | 40.06 | 39.44 | 39.55 | 13,108,077 | -0.25(-0.62%) |
Aug 04, 2009 | 40.00 | 40.00 | 39.69 | 39.79 | 13,614,634 | -0.14(-0.36%) |
Aug 03, 2009 | 40.01 | 40.03 | 39.53 | 39.94 | 17,088,024 | +0.10(+0.26%) |
Jul 31, 2009 | 40.45 | 40.67 | 39.76 | 39.83 | 20,226,846 | -0.59(-1.46%) |
Jul 30, 2009 | 40.34 | 40.87 | 40.25 | 40.42 | 19,316,198 | +0.41(+1.03%) |
Jul 29, 2009 | 39.74 | 40.19 | 39.70 | 40.01 | 16,085,510 | +0.16(+0.39%) |
Jul 28, 2009 | 39.92 | 40.28 | 39.64 | 39.85 | 13,796,450 | -0.11(-0.28%) |
Jul 27, 2009 | 40.15 | 40.28 | 39.66 | 39.96 | 12,134,054 | -0.27(-0.68%) |
Jul 24, 2009 | 39.42 | 40.31 | 39.40 | 40.24 | 17,446,428 | +0.84(+2.14%) |
Jul 23, 2009 | 38.77 | 39.48 | 38.66 | 39.40 | 19,099,488 | +0.67(+1.74%) |
Jul 22, 2009 | 38.89 | 39.14 | 38.56 | 38.72 | 14,305,606 | -0.20(-0.50%) |
Jul 21, 2009 | 38.81 | 39.19 | 38.48 | 38.92 | 17,154,932 | +0.28(+0.73%) |
Jul 20, 2009 | 38.90 | 38.90 | 38.43 | 38.64 | 14,103,444 | -0.11(-0.29%) |
Jul 17, 2009 | 38.96 | 38.96 | 38.43 | 38.75 | 17,290,070 | -0.01(-0.03%) |
Jul 16, 2009 | 38.56 | 39.05 | 38.48 | 38.76 | 17,725,808 | +0.19(+0.49%) |
Jul 15, 2009 | 38.24 | 38.60 | 38.09 | 38.57 | 19,850,900 | +0.48(+1.25%) |
Jul 14, 2009 | 37.94 | 38.41 | 37.58 | 38.09 | 31,235,214 | +0.33(+0.88%) |
Jul 13, 2009 | 37.28 | 37.85 | 37.26 | 37.76 | 20,735,404 | +0.52(+1.39%) |
Jul 10, 2009 | 36.86 | 37.54 | 36.80 | 37.24 | 20,883,676 | +0.16(+0.42%) |
Jul 09, 2009 | 37.35 | 37.45 | 36.82 | 37.09 | 17,311,256 | -0.26(-0.68%) |
Jul 08, 2009 | 36.93 | 37.43 | 36.78 | 37.34 | 23,562,268 | +0.56(+1.51%) |
Jul 07, 2009 | 37.03 | 37.10 | 36.72 | 36.78 | 14,794,796 | -0.26(-0.69%) |
Jul 06, 2009 | 36.71 | 37.13 | 36.44 | 37.04 | 19,687,784 | +0.42(+1.14%) |
Jul 02, 2009 | 37.11 | 37.11 | 36.60 | 36.62 | 23,112,548 | -0.71(-1.91%) |
Jul 01, 2009 | 37.17 | 37.41 | 36.89 | 37.33 | 23,415,240 | +0.18(+0.48%) |
Jun 30, 2009 | 37.44 | 37.44 | 36.78 | 37.16 | 24,419,156 | -0.10(-0.28%) |
Jun 29, 2009 | 37.03 | 37.29 | 36.65 | 37.26 | 21,111,730 | +0.24(+0.64%) |
Jun 26, 2009 | 36.77 | 37.03 | 36.41 | 37.03 | 49,371,504 | +0.22(+0.59%) |
Jun 25, 2009 | 36.39 | 36.92 | 36.33 | 36.81 | 21,767,278 | +0.53(+1.46%) |
Jun 24, 2009 | 36.15 | 36.52 | 36.01 | 36.28 | 19,058,138 | +0.29(+0.82%) |
Jun 23, 2009 | 36.33 | 36.37 | 35.92 | 35.99 | 19,027,224 | -0.31(-0.86%) |
Jun 22, 2009 | 36.55 | 36.61 | 36.23 | 36.30 | 20,234,876 | -0.39(-1.07%) |
Jun 19, 2009 | 36.83 | 37.06 | 36.58 | 36.69 | 29,555,654 | +0.20(+0.54%) |
Jun 18, 2009 | 36.22 | 36.75 | 35.99 | 36.50 | 18,502,154 | +0.39(+1.07%) |
Jun 17, 2009 | 35.77 | 36.33 | 35.69 | 36.11 | 19,921,624 | +0.38(+1.06%) |
Jun 16, 2009 | 35.99 | 36.19 | 35.71 | 35.73 | 19,270,686 | -0.09(-0.24%) |
Jun 15, 2009 | 36.53 | 36.62 | 35.68 | 35.82 | 22,639,490 | -0.86(-2.34%) |
Jun 12, 2009 | 36.56 | 36.99 | 36.45 | 36.67 | 18,163,446 | +0.01(+0.02%) |
Jun 11, 2009 | 36.41 | 36.95 | 36.38 | 36.67 | 19,533,126 | +0.26(+0.70%) |
Jun 10, 2009 | 36.65 | 36.80 | 36.12 | 36.41 | 20,275,290 | -0.03(-0.07%) |
Jun 09, 2009 | 36.65 | 36.80 | 36.41 | 36.44 | 17,061,026 | +0.05(+0.13%) |
Jun 08, 2009 | 36.11 | 36.71 | 36.09 | 36.39 | 15,119,808 | -0.20(-0.54%) |
Jun 05, 2009 | 36.51 | 36.77 | 36.07 | 36.59 | 15,615,470 | +0.06(+0.16%) |
Jun 04, 2009 | 36.87 | 36.90 | 36.29 | 36.53 | 18,679,154 | -0.21(-0.57%) |
Jun 03, 2009 | 36.56 | 36.83 | 36.41 | 36.74 | 17,107,066 | -0.03(-0.09%) |
Jun 02, 2009 | 36.67 | 36.95 | 36.39 | 36.77 | 15,709,459 | +0.28(+0.77%) |
Jun 01, 2009 | 36.47 | 36.67 | 36.16 | 36.49 | 19,037,680 | +0.41(+1.12%) |
May 29, 2009 | 35.71 | 36.16 | 35.33 | 36.09 | 19,115,692 | +0.41(+1.16%) |
May 28, 2009 | 35.49 | 35.93 | 35.23 | 35.67 | 16,647,703 | +0.20(+0.57%) |
May 27, 2009 | 36.27 | 36.31 | 35.43 | 35.47 | 19,077,472 | -0.68(-1.88%) |
May 26, 2009 | 35.78 | 36.26 | 35.40 | 36.15 | 17,409,342 | +0.32(+0.89%) |
May 22, 2009 | 36.05 | 36.27 | 35.74 | 35.83 | 11,351,212 | -0.14(-0.40%) |
May 21, 2009 | 36.26 | 36.36 | 35.62 | 35.97 | 19,096,512 | -0.58(-1.58%) |
May 20, 2009 | 36.78 | 36.94 | 36.50 | 36.55 | 20,987,478 | -0.01(-0.04%) |
May 19, 2009 | 36.77 | 36.77 | 36.44 | 36.56 | 20,407,724 | -0.10(-0.29%) |
May 18, 2009 | 36.50 | 36.71 | 36.12 | 36.67 | 19,687,170 | +0.42(+1.16%) |
May 15, 2009 | 35.98 | 36.27 | 35.79 | 36.25 | 25,116,134 | +0.26(+0.71%) |
May 14, 2009 | 36.19 | 36.24 | 35.82 | 35.99 | 18,322,300 | -0.09(-0.24%) |
May 13, 2009 | 35.78 | 36.27 | 35.66 | 36.08 | 16,772,482 | +0.10(+0.27%) |
May 12, 2009 | 35.64 | 36.09 | 35.26 | 35.98 | 18,077,304 | +0.58(+1.64%) |
May 11, 2009 | 35.69 | 35.90 | 35.33 | 35.40 | 19,983,530 | -0.57(-1.58%) |
May 08, 2009 | 36.03 | 36.31 | 35.78 | 35.97 | 19,919,286 | +0.06(+0.16%) |
May 07, 2009 | 35.25 | 35.98 | 35.04 | 35.91 | 23,300,658 | +0.44(+1.25%) |
May 06, 2009 | 35.82 | 35.82 | 35.05 | 35.46 | 25,400,220 | -0.10(-0.28%) |
May 05, 2009 | 35.16 | 35.59 | 34.97 | 35.56 | 20,362,028 | +0.39(+1.12%) |
May 04, 2009 | 34.42 | 35.26 | 34.41 | 35.17 | 23,103,578 | +0.77(+2.22%) |
May 01, 2009 | 34.36 | 34.40 | 33.80 | 34.40 | 19,115,612 | +0.15(+0.44%) |
Apr 30, 2009 | 33.67 | 34.42 | 33.59 | 34.25 | 30,546,888 | +0.87(+2.61%) |
Apr 29, 2009 | 33.40 | 33.42 | 32.79 | 33.38 | 28,273,912 | +0.18(+0.55%) |
Apr 28, 2009 | 33.22 | 33.55 | 32.98 | 33.20 | 18,471,850 | -0.07(-0.22%) |
Apr 27, 2009 | 33.57 | 33.83 | 33.12 | 33.27 | 19,953,502 | -0.04(-0.12%) |
Apr 24, 2009 | 33.86 | 33.91 | 33.13 | 33.31 | 22,574,904 | -0.31(-0.93%) |
Apr 23, 2009 | 33.61 | 33.70 | 32.91 | 33.63 | 22,310,048 | +0.14(+0.43%) |
Apr 22, 2009 | 34.08 | 34.12 | 33.44 | 33.48 | 20,404,380 | -0.84(-2.46%) |
Apr 21, 2009 | 34.38 | 34.59 | 34.02 | 34.33 | 18,704,860 | +0.00(+0.00%) |
Apr 20, 2009 | 34.78 | 34.99 | 34.24 | 34.33 | 23,401,268 | -0.38(-1.09%) |
Apr 17, 2009 | 34.34 | 34.91 | 34.18 | 34.70 | 27,043,938 | +0.56(+1.63%) |
Apr 16, 2009 | 33.96 | 34.23 | 33.72 | 34.15 | 18,674,000 | +0.28(+0.83%) |
Apr 15, 2009 | 33.88 | 34.07 | 33.59 | 33.87 | 17,582,842 | +0.26(+0.78%) |
Apr 14, 2009 | 34.01 | 34.32 | 33.50 | 33.61 | 31,747,248 | +0.14(+0.43%) |
Apr 13, 2009 | 33.54 | 33.73 | 33.36 | 33.46 | 18,445,966 | -0.17(-0.51%) |
Apr 09, 2009 | 34.01 | 34.06 | 33.43 | 33.63 | 23,019,722 | -0.03(-0.08%) |
Apr 08, 2009 | 33.72 | 33.93 | 33.49 | 33.66 | 16,726,856 | +0.06(+0.18%) |
Apr 07, 2009 | 33.95 | 34.02 | 33.55 | 33.60 | 20,070,766 | -0.55(-1.61%) |
Apr 06, 2009 | 34.04 | 34.37 | 33.80 | 34.15 | 19,518,390 | +0.03(+0.10%) |
Apr 03, 2009 | 34.67 | 34.87 | 33.85 | 34.12 | 23,257,054 | -0.54(-1.55%) |
Apr 02, 2009 | 34.86 | 35.41 | 34.45 | 34.65 | 26,626,762 | -0.05(-0.13%) |
Apr 01, 2009 | 34.21 | 34.80 | 33.94 | 34.70 | 20,988,334 | +0.29(+0.84%) |
Mar 31, 2009 | 34.91 | 35.00 | 34.29 | 34.41 | 28,306,520 | -0.27(-0.77%) |
Mar 30, 2009 | 34.37 | 34.97 | 34.25 | 34.68 | 24,065,248 | +0.07(+0.21%) |
Mar 26, 2009 | 34.72 | 35.13 | 34.18 | 34.61 | 22,278,030 | +0.03(+0.08%) |
Mar 25, 2009 | 34.66 | 34.85 | 34.02 | 34.58 | 24,185,738 | +0.10(+0.30%) |
Mar 24, 2009 | 34.66 | 35.06 | 34.22 | 34.48 | 26,129,652 | -0.35(-1.00%) |
Mar 23, 2009 | 34.27 | 34.82 | 34.19 | 34.82 | 28,773,322 | +1.02(+3.02%) |
Mar 20, 2009 | 33.42 | 34.02 | 33.29 | 33.80 | 42,183,172 | +1.36(+4.20%) |
Mar 19, 2009 | 33.47 | 33.47 | 32.38 | 32.44 | 28,986,594 | -0.70(-2.12%) |
Mar 18, 2009 | 33.16 | 33.74 | 32.87 | 33.14 | 25,535,618 | -0.04(-0.12%) |
Mar 17, 2009 | 33.17 | 33.19 | 32.36 | 33.18 | 26,518,468 | -0.01(-0.02%) |
Mar 16, 2009 | 33.45 | 33.70 | 33.13 | 33.19 | 25,294,864 | +0.06(+0.18%) |
Mar 13, 2009 | 32.50 | 33.23 | 32.22 | 33.13 | 0 | +1.07(+3.35%) |
Mar 12, 2009 | 31.22 | 32.26 | 30.96 | 32.06 | 24,972,952 | +0.72(+2.30%) |
Mar 11, 2009 | 31.54 | 31.88 | 31.12 | 31.34 | 25,328,036 | +0.08(+0.25%) |
Mar 10, 2009 | 30.90 | 31.32 | 30.70 | 31.26 | 33,451,296 | +0.77(+2.53%) |
Mar 09, 2009 | 31.05 | 31.24 | 30.26 | 30.49 | 35,624,192 | -0.90(-2.86%) |
Mar 06, 2009 | 31.14 | 31.79 | 30.75 | 31.38 | 0 | +0.20(+0.63%) |
Mar 05, 2009 | 31.60 | 31.80 | 31.02 | 31.19 | 34,163,340 | -0.94(-2.91%) |
Mar 04, 2009 | 31.26 | 32.30 | 31.00 | 32.12 | 37,075,088 | +0.54(+1.71%) |
Mar 02, 2009 | 32.07 | 32.34 | 31.51 | 31.58 | 42,653,520 | -1.13(-3.45%) |
Feb 27, 2009 | 33.75 | 34.02 | 32.67 | 32.71 | 0 | -1.60(-4.65%) |
Feb 26, 2009 | 35.65 | 35.65 | 34.21 | 34.31 | 32,536,008 | -0.99(-2.82%) |
Feb 25, 2009 | 35.54 | 35.82 | 35.06 | 35.30 | 32,127,048 | -0.38(-1.06%) |
Feb 24, 2009 | 35.72 | 35.83 | 35.22 | 35.68 | 28,812,290 | +0.58(+1.66%) |
Feb 23, 2009 | 35.44 | 36.04 | 35.05 | 35.10 | 31,337,124 | -0.65(-1.83%) |
Feb 20, 2009 | 35.99 | 36.29 | 35.69 | 35.75 | 0 | -0.84(-2.29%) |
Feb 19, 2009 | 36.80 | 36.96 | 36.39 | 36.59 | 18,649,816 | +0.07(+0.18%) |
Feb 18, 2009 | 36.44 | 36.80 | 36.26 | 36.52 | 23,719,636 | -0.10(-0.27%) |
Feb 17, 2009 | 36.68 | 37.15 | 36.46 | 36.62 | 23,305,214 | -0.73(-1.96%) |
Feb 13, 2009 | 37.75 | 37.81 | 37.16 | 37.35 | 19,205,512 | -0.44(-1.18%) |
Feb 12, 2009 | 37.24 | 37.84 | 36.69 | 37.80 | 22,050,934 | +0.29(+0.78%) |
Feb 11, 2009 | 37.21 | 37.53 | 36.98 | 37.50 | 22,459,244 | +0.39(+1.06%) |
Feb 10, 2009 | 37.93 | 38.27 | 37.03 | 37.11 | 25,393,278 | -1.16(-3.03%) |
Feb 09, 2009 | 38.24 | 38.40 | 37.92 | 38.27 | 14,303,353 | -0.01(-0.02%) |
Feb 06, 2009 | 38.11 | 38.41 | 37.81 | 38.28 | 17,515,990 | +0.26(+0.69%) |
Feb 05, 2009 | 37.90 | 38.30 | 37.28 | 38.01 | 22,594,812 | +0.10(+0.26%) |
Feb 04, 2009 | 38.41 | 38.68 | 37.73 | 37.92 | 17,486,320 | -0.41(-1.06%) |
Feb 03, 2009 | 37.99 | 38.47 | 37.44 | 38.32 | 20,150,528 | +0.58(+1.54%) |
Feb 02, 2009 | 37.45 | 38.03 | 37.24 | 37.74 | 16,713,989 | +0.00(+0.00%) |
Jan 30, 2009 | 38.06 | 38.20 | 37.45 | 37.74 | 0 | -0.39(-1.01%) |
Jan 29, 2009 | 38.05 | 38.45 | 37.71 | 38.13 | 24,701,318 | -0.18(-0.48%) |
Jan 28, 2009 | 38.09 | 38.43 | 37.88 | 38.31 | 27,737,734 | +0.67(+1.77%) |
Jan 27, 2009 | 37.19 | 37.77 | 36.97 | 37.64 | 22,580,022 | +0.65(+1.75%) |
Jan 26, 2009 | 36.77 | 37.26 | 36.50 | 36.99 | 25,273,466 | +0.38(+1.04%) |
Jan 23, 2009 | 36.73 | 36.89 | 36.05 | 36.61 | 32,611,374 | -0.59(-1.58%) |
Jan 22, 2009 | 36.88 | 37.27 | 36.38 | 37.20 | 29,270,158 | +0.33(+0.90%) |
Jan 21, 2009 | 37.67 | 37.67 | 36.04 | 36.87 | 34,100,824 | -0.26(-0.69%) |
Jan 20, 2009 | 36.97 | 37.96 | 36.96 | 37.13 | 35,393,244 | -0.45(-1.20%) |
Jan 16, 2009 | 37.99 | 37.99 | 37.05 | 37.58 | 0 | -0.12(-0.31%) |
Jan 15, 2009 | 38.00 | 38.07 | 36.64 | 37.69 | 31,158,542 | -0.22(-0.57%) |
Jan 14, 2009 | 38.30 | 38.33 | 37.54 | 37.91 | 25,539,888 | -0.58(-1.51%) |
Jan 13, 2009 | 38.34 | 38.68 | 38.19 | 38.49 | 23,714,016 | +0.33(+0.86%) |
Jan 12, 2009 | 38.65 | 38.87 | 38.04 | 38.17 | 23,316,050 | -0.46(-1.20%) |
Jan 09, 2009 | 38.69 | 38.96 | 38.30 | 38.63 | 22,468,006 | +0.02(+0.05%) |
Jan 08, 2009 | 39.03 | 39.18 | 38.35 | 38.61 | 26,514,294 | -0.07(-0.19%) |
Jan 07, 2009 | 38.75 | 39.13 | 38.43 | 38.68 | 21,867,638 | -0.37(-0.94%) |
Jan 06, 2009 | 39.47 | 39.54 | 38.53 | 39.05 | 33,784,080 | -0.24(-0.60%) |
Jan 05, 2009 | 39.53 | 39.75 | 38.83 | 39.28 | 23,761,070 | -0.39(-0.99%) |
Jan 02, 2009 | 39.34 | 39.91 | 38.62 | 39.68 | 0 | +0.54(+1.37%) |
Jan 01, 2009 | 38.71 | 39.28 | 38.64 | 39.14 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 38.71 | 39.28 | 38.64 | 39.14 | 18,221,732 | +0.43(+1.12%) |
Dec 30, 2008 | 38.26 | 38.71 | 38.12 | 38.71 | 16,632,222 | +0.67(+1.75%) |
Dec 29, 2008 | 38.32 | 38.52 | 37.51 | 38.04 | 15,072,657 | -0.27(-0.70%) |
Dec 26, 2008 | 38.49 | 38.82 | 38.07 | 38.31 | 6,495,099 | +0.00(+0.00%) |
Dec 24, 2008 | 38.47 | 38.57 | 38.11 | 38.31 | 5,562,862 | -0.08(-0.20%) |
Dec 23, 2008 | 38.72 | 39.21 | 38.32 | 38.39 | 16,142,818 | -0.16(-0.42%) |
Dec 22, 2008 | 38.71 | 38.95 | 37.98 | 38.55 | 21,640,504 | +0.06(+0.15%) |
Dec 19, 2008 | 38.96 | 39.35 | 38.30 | 38.49 | 35,358,688 | -0.10(-0.25%) |
Dec 18, 2008 | 38.96 | 39.41 | 38.26 | 38.59 | 28,920,240 | +0.14(+0.36%) |
Dec 17, 2008 | 38.63 | 38.85 | 38.20 | 38.45 | 24,057,230 | -0.54(-1.38%) |
Dec 16, 2008 | 38.24 | 39.09 | 37.70 | 38.99 | 27,385,694 | +1.17(+3.10%) |
Dec 15, 2008 | 37.77 | 38.20 | 37.26 | 37.82 | 19,847,940 | +0.37(+0.98%) |
Dec 12, 2008 | 37.43 | 37.71 | 36.90 | 37.45 | 22,549,650 | -0.65(-1.72%) |
Dec 11, 2008 | 37.55 | 38.49 | 37.32 | 38.11 | 24,471,702 | +0.29(+0.78%) |
Dec 10, 2008 | 38.48 | 38.48 | 37.18 | 37.81 | 20,073,334 | -0.01(-0.02%) |
Dec 09, 2008 | 38.56 | 38.60 | 37.62 | 37.82 | 21,062,956 | -0.63(-1.63%) |
Dec 08, 2008 | 38.64 | 39.10 | 37.78 | 38.45 | 25,009,706 | +0.35(+0.93%) |
Dec 05, 2008 | 36.54 | 38.18 | 36.14 | 38.09 | 25,397,204 | +1.34(+3.65%) |
Dec 04, 2008 | 37.56 | 37.69 | 36.33 | 36.75 | 26,068,304 | -0.75(-1.99%) |
Dec 03, 2008 | 36.84 | 37.95 | 36.31 | 37.50 | 28,744,914 | +0.32(+0.86%) |
Dec 02, 2008 | 36.71 | 37.29 | 35.95 | 37.18 | 24,581,718 | +0.98(+2.71%) |
Dec 01, 2008 | 37.72 | 37.83 | 36.12 | 36.20 | 28,895,880 | -2.13(-5.55%) |
Nov 28, 2008 | 38.25 | 38.44 | 37.70 | 38.32 | 11,754,892 | +0.20(+0.53%) |
Nov 26, 2008 | 37.69 | 38.27 | 36.97 | 38.12 | 28,292,300 | -0.28(-0.73%) |
Nov 25, 2008 | 39.24 | 39.25 | 37.59 | 38.40 | 32,737,038 | -0.27(-0.69%) |
Nov 24, 2008 | 38.74 | 39.18 | 37.89 | 38.67 | 31,349,680 | +0.50(+1.30%) |
Nov 21, 2008 | 36.95 | 38.28 | 35.65 | 38.17 | 47,084,820 | +1.66(+4.55%) |
Nov 20, 2008 | 37.94 | 38.30 | 35.98 | 36.51 | 47,458,220 | -1.51(-3.97%) |
Nov 19, 2008 | 39.54 | 40.25 | 37.95 | 38.02 | 42,090,140 | -1.81(-4.55%) |
Nov 18, 2008 | 38.45 | 39.91 | 38.24 | 39.83 | 32,405,880 | +1.06(+2.73%) |
Nov 17, 2008 | 38.47 | 39.97 | 38.37 | 38.77 | 25,330,990 | -0.51(-1.30%) |
Nov 14, 2008 | 40.25 | 40.89 | 39.00 | 39.28 | 0 | -1.86(-4.53%) |
Nov 13, 2008 | 38.20 | 41.22 | 37.50 | 41.15 | 41,738,280 | +3.26(+8.60%) |
Nov 12, 2008 | 38.49 | 38.95 | 37.67 | 37.89 | 28,103,776 | -1.07(-2.74%) |
Nov 11, 2008 | 39.02 | 39.51 | 37.95 | 38.96 | 22,001,300 | -0.30(-0.77%) |
Nov 10, 2008 | 39.91 | 40.07 | 38.98 | 39.26 | 19,629,142 | -0.14(-0.35%) |
Nov 07, 2008 | 38.24 | 39.57 | 38.13 | 39.40 | 24,833,500 | +1.50(+3.97%) |
Nov 06, 2008 | 39.07 | 39.46 | 37.62 | 37.89 | 35,004,276 | -1.26(-3.22%) |
Nov 05, 2008 | 40.40 | 40.40 | 39.07 | 39.15 | 30,205,218 | -1.33(-3.30%) |
Nov 04, 2008 | 40.45 | 40.67 | 40.11 | 40.49 | 22,403,856 | +0.48(+1.19%) |
Nov 03, 2008 | 40.23 | 40.44 | 39.62 | 40.01 | 18,109,396 | -0.12(-0.29%) |
Oct 31, 2008 | 39.80 | 40.32 | 39.14 | 40.13 | 30,243,838 | +0.50(+1.27%) |
Oct 30, 2008 | 40.79 | 41.05 | 39.04 | 39.62 | 36,119,620 | -0.63(-1.56%) |
Oct 29, 2008 | 41.46 | 41.46 | 39.28 | 40.25 | 44,361,508 | -1.74(-4.14%) |
Oct 28, 2008 | 40.19 | 42.20 | 39.62 | 41.99 | 42,077,660 | +2.64(+6.72%) |
Oct 27, 2008 | 39.52 | 41.01 | 39.32 | 39.35 | 32,205,204 | -0.42(-1.05%) |
Oct 24, 2008 | 38.60 | 40.88 | 38.36 | 39.77 | 35,361,532 | -1.09(-2.66%) |
Oct 23, 2008 | 40.45 | 41.31 | 39.38 | 40.85 | 35,909,840 | +0.67(+1.68%) |
Oct 22, 2008 | 40.74 | 41.28 | 39.41 | 40.18 | 35,654,760 | -1.47(-3.52%) |
Oct 21, 2008 | 41.68 | 42.46 | 41.46 | 41.65 | 21,465,412 | -0.51(-1.21%) |
Oct 20, 2008 | 41.50 | 42.21 | 40.66 | 42.16 | 27,568,480 | +1.17(+2.86%) |
Oct 17, 2008 | 41.18 | 42.52 | 40.59 | 40.98 | 38,603,932 | -0.56(-1.34%) |
Oct 16, 2008 | 39.74 | 41.85 | 38.15 | 41.54 | 52,896,388 | +1.94(+4.89%) |
Oct 15, 2008 | 42.07 | 42.37 | 39.32 | 39.60 | 38,314,240 | -2.26(-5.41%) |
Oct 14, 2008 | 43.50 | 44.14 | 41.21 | 41.87 | 59,486,620 | +0.86(+2.11%) |
Oct 13, 2008 | 38.24 | 41.08 | 37.91 | 41.00 | 49,737,084 | +4.47(+12.23%) |
Oct 10, 2008 | 36.24 | 38.60 | 34.06 | 36.54 | 0 | -1.13(-3.00%) |
Oct 09, 2008 | 40.98 | 41.32 | 37.67 | 37.67 | 51,199,976 | -3.13(-7.67%) |
Oct 08, 2008 | 40.32 | 41.78 | 39.98 | 40.80 | 57,320,820 | -0.09(-0.21%) |
Oct 07, 2008 | 42.59 | 42.95 | 40.62 | 40.88 | 36,950,800 | -1.31(-3.12%) |
Oct 06, 2008 | 42.55 | 43.20 | 40.75 | 42.20 | 51,165,332 | -1.09(-2.51%) |
Oct 03, 2008 | 44.48 | 44.73 | 43.24 | 43.28 | 0 | -1.07(-2.40%) |
Oct 02, 2008 | 44.46 | 44.65 | 44.26 | 44.35 | 47,230,252 | +0.00(+0.00%) |
Oct 01, 2008 | 45.18 | 45.18 | 44.01 | 44.35 | 39,053,368 | -0.97(-2.15%) |
Sep 30, 2008 | 44.16 | 45.45 | 44.10 | 45.32 | 29,995,956 | +1.56(+3.56%) |
Sep 29, 2008 | 45.01 | 45.70 | 43.77 | 43.77 | 38,145,212 | -1.64(-3.60%) |
Sep 26, 2008 | 44.99 | 45.63 | 44.97 | 45.40 | 0 | +0.03(+0.06%) |
Sep 25, 2008 | 44.84 | 45.77 | 44.79 | 45.37 | 22,283,360 | +0.77(+1.72%) |
Sep 24, 2008 | 44.65 | 45.14 | 44.19 | 44.61 | 19,061,200 | +0.03(+0.06%) |
Sep 23, 2008 | 44.93 | 45.20 | 44.52 | 44.58 | 20,843,926 | -0.17(-0.38%) |
Sep 22, 2008 | 45.68 | 46.26 | 44.68 | 44.75 | 24,561,532 | -1.03(-2.26%) |
Sep 19, 2008 | 47.00 | 47.55 | 45.28 | 45.79 | 0 | -0.62(-1.33%) |
Sep 18, 2008 | 45.92 | 46.41 | 45.27 | 46.40 | 44,761,560 | +0.93(+2.04%) |
Sep 17, 2008 | 45.66 | 46.45 | 45.47 | 45.47 | 36,803,572 | -0.19(-0.42%) |
Sep 16, 2008 | 45.54 | 46.12 | 45.47 | 45.66 | 35,250,480 | +0.12(+0.27%) |
Sep 15, 2008 | 45.74 | 46.38 | 45.54 | 45.54 | 32,049,288 | -0.64(-1.39%) |
Sep 12, 2008 | 46.49 | 47.02 | 45.99 | 46.18 | 23,144,972 | -0.37(-0.80%) |
Sep 11, 2008 | 46.39 | 46.81 | 46.00 | 46.55 | 24,038,602 | -0.05(-0.10%) |
Sep 10, 2008 | 46.87 | 47.11 | 46.46 | 46.60 | 19,281,586 | -0.07(-0.15%) |
Sep 09, 2008 | 47.04 | 47.60 | 46.67 | 46.67 | 29,120,140 | -0.58(-1.22%) |
Sep 08, 2008 | 46.58 | 47.35 | 46.32 | 47.25 | 23,276,918 | +1.01(+2.19%) |
Sep 05, 2008 | 46.05 | 46.49 | 46.00 | 46.23 | 0 | +0.14(+0.31%) |
Sep 04, 2008 | 46.77 | 46.77 | 46.05 | 46.09 | 20,905,576 | -0.69(-1.48%) |
Sep 03, 2008 | 46.89 | 47.04 | 46.65 | 46.78 | 15,048,446 | -0.14(-0.31%) |