Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 43.78 | 43.78 | 43.12 | 43.26 | 0 | -0.53(-1.22%) |
Jan 29, 2009 | 43.95 | 44.13 | 43.53 | 43.79 | 84,402 | -0.49(-1.11%) |
Jan 28, 2009 | 43.63 | 44.35 | 43.63 | 44.28 | 138,648 | +0.55(+1.27%) |
Jan 27, 2009 | 43.52 | 43.96 | 43.28 | 43.73 | 198,071 | +0.82(+1.91%) |
Jan 26, 2009 | 43.10 | 43.42 | 42.56 | 42.91 | 162,171 | -0.19(-0.45%) |
Jan 23, 2009 | 42.46 | 43.13 | 42.31 | 43.10 | 151,239 | +0.12(+0.28%) |
Jan 22, 2009 | 42.66 | 43.22 | 42.43 | 42.98 | 88,886 | +0.03(+0.08%) |
Jan 21, 2009 | 42.38 | 43.00 | 41.72 | 42.95 | 102,526 | +1.03(+2.46%) |
Jan 20, 2009 | 42.94 | 43.34 | 41.87 | 41.91 | 218,944 | -1.24(-2.87%) |
Jan 16, 2009 | 42.98 | 43.45 | 42.50 | 43.15 | 65,800 | +0.47(+1.09%) |
Jan 15, 2009 | 42.34 | 42.81 | 41.52 | 42.68 | 193,898 | +0.30(+0.71%) |
Jan 14, 2009 | 42.41 | 42.72 | 42.03 | 42.39 | 123,913 | -0.68(-1.59%) |
Jan 13, 2009 | 42.51 | 43.22 | 42.51 | 43.07 | 111,042 | +0.40(+0.94%) |
Jan 12, 2009 | 43.23 | 43.24 | 42.47 | 42.67 | 115,909 | -0.47(-1.10%) |
Jan 09, 2009 | 43.63 | 43.63 | 42.89 | 43.14 | 97,089 | -0.40(-0.92%) |
Jan 08, 2009 | 43.32 | 43.58 | 42.95 | 43.54 | 81,574 | +0.24(+0.55%) |
Jan 07, 2009 | 43.24 | 43.75 | 43.08 | 43.31 | 95,230 | -0.39(-0.90%) |
Jan 06, 2009 | 44.56 | 44.57 | 43.49 | 43.70 | 127,514 | -0.60(-1.35%) |
Jan 05, 2009 | 44.81 | 44.81 | 43.94 | 44.30 | 256,460 | -0.48(-1.08%) |
Jan 02, 2009 | 43.75 | 44.91 | 43.50 | 44.78 | 0 | +0.81(+1.84%) |
Jan 01, 2009 | 43.60 | 44.04 | 43.44 | 43.97 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 43.60 | 44.04 | 43.44 | 43.97 | 187,236 | +0.53(+1.23%) |
Dec 30, 2008 | 42.51 | 43.54 | 42.51 | 43.44 | 229,245 | +1.06(+2.51%) |
Dec 29, 2008 | 42.89 | 42.89 | 41.96 | 42.37 | 90,745 | -0.35(-0.81%) |
Dec 26, 2008 | 42.72 | 42.88 | 42.49 | 42.72 | 63,426 | +0.19(+0.45%) |
Dec 24, 2008 | 42.36 | 42.78 | 42.36 | 42.53 | 68,309 | -0.07(-0.15%) |
Dec 23, 2008 | 43.09 | 43.36 | 42.50 | 42.59 | 106,818 | -0.34(-0.78%) |
Dec 22, 2008 | 42.99 | 43.44 | 42.31 | 42.93 | 121,945 | -0.32(-0.74%) |
Dec 19, 2008 | 43.25 | 43.83 | 43.01 | 43.25 | 210,035 | +0.41(+0.96%) |
Dec 18, 2008 | 43.17 | 43.67 | 42.48 | 42.84 | 181,771 | +0.10(+0.25%) |
Dec 17, 2008 | 42.45 | 43.18 | 42.27 | 42.73 | 118,963 | -0.13(-0.31%) |
Dec 16, 2008 | 41.33 | 42.97 | 41.33 | 42.87 | 135,886 | +1.61(+3.90%) |
Dec 15, 2008 | 41.57 | 41.67 | 40.86 | 41.26 | 144,493 | -0.09(-0.22%) |
Dec 12, 2008 | 40.60 | 41.47 | 40.33 | 41.35 | 212,095 | +0.09(+0.22%) |
Dec 11, 2008 | 41.14 | 42.18 | 41.02 | 41.26 | 126,027 | -0.01(-0.02%) |
Dec 10, 2008 | 41.50 | 41.69 | 40.83 | 41.27 | 308,019 | +0.22(+0.54%) |
Dec 09, 2008 | 41.65 | 42.00 | 40.81 | 41.05 | 104,742 | -0.75(-1.80%) |
Dec 08, 2008 | 42.18 | 42.42 | 41.45 | 41.80 | 191,058 | +0.27(+0.65%) |
Dec 05, 2008 | 39.95 | 41.71 | 39.09 | 41.53 | 345,831 | +1.45(+3.62%) |
Dec 04, 2008 | 40.44 | 41.05 | 39.72 | 40.08 | 61,434 | -0.94(-2.30%) |
Dec 03, 2008 | 39.80 | 41.11 | 39.20 | 41.02 | 114,788 | +1.05(+2.63%) |
Dec 02, 2008 | 39.23 | 39.97 | 38.83 | 39.97 | 124,464 | +1.44(+3.75%) |
Dec 01, 2008 | 40.35 | 40.37 | 38.52 | 38.52 | 284,435 | -2.50(-6.09%) |
Nov 28, 2008 | 40.57 | 41.06 | 40.57 | 41.02 | 58,488 | +0.42(+1.03%) |
Nov 26, 2008 | 39.81 | 40.69 | 39.23 | 40.60 | 111,673 | +0.37(+0.92%) |
Nov 25, 2008 | 40.57 | 40.69 | 39.59 | 40.24 | 95,180 | +0.39(+0.99%) |
Nov 24, 2008 | 39.08 | 40.55 | 38.84 | 39.84 | 203,765 | +1.20(+3.12%) |
Nov 21, 2008 | 37.67 | 38.75 | 36.20 | 38.64 | 270,608 | +1.25(+3.35%) |
Nov 20, 2008 | 39.50 | 40.11 | 36.90 | 37.39 | 192,774 | -2.56(-6.40%) |
Nov 19, 2008 | 41.32 | 42.23 | 39.86 | 39.94 | 96,261 | -1.56(-3.75%) |
Nov 18, 2008 | 41.05 | 42.14 | 40.40 | 41.50 | 157,943 | -0.05(-0.12%) |
Nov 17, 2008 | 41.91 | 42.59 | 41.54 | 41.55 | 136,668 | -0.70(-1.67%) |
Nov 14, 2008 | 43.32 | 43.96 | 42.25 | 42.25 | 78,438 | -1.54(-3.52%) |
Nov 13, 2008 | 41.74 | 43.89 | 40.61 | 43.79 | 292,988 | +2.38(+5.76%) |
Nov 12, 2008 | 42.39 | 42.50 | 41.32 | 41.41 | 95,238 | -1.38(-3.22%) |
Nov 11, 2008 | 43.04 | 43.50 | 42.36 | 42.78 | 141,454 | -0.69(-1.58%) |
Nov 10, 2008 | 44.67 | 44.67 | 43.15 | 43.47 | 76,730 | -0.36(-0.82%) |
Nov 07, 2008 | 43.14 | 43.96 | 42.83 | 43.83 | 65,412 | +1.23(+2.88%) |
Nov 06, 2008 | 43.54 | 44.14 | 42.40 | 42.60 | 83,277 | -1.44(-3.27%) |
Nov 05, 2008 | 45.30 | 45.43 | 43.89 | 44.04 | 196,881 | -1.42(-3.13%) |
Nov 04, 2008 | 45.33 | 45.85 | 44.88 | 45.47 | 366,721 | +0.69(+1.54%) |
Nov 03, 2008 | 44.28 | 45.04 | 44.28 | 44.78 | 394,582 | +0.16(+0.35%) |
Oct 31, 2008 | 43.76 | 44.94 | 43.48 | 44.62 | 302,808 | +0.66(+1.51%) |
Oct 30, 2008 | 44.22 | 44.22 | 43.12 | 43.96 | 142,195 | +0.91(+2.11%) |
Oct 29, 2008 | 43.09 | 44.22 | 42.80 | 43.05 | 152,371 | -0.52(-1.18%) |
Oct 28, 2008 | 41.74 | 43.57 | 40.54 | 43.57 | 184,416 | +2.83(+6.95%) |
Oct 27, 2008 | 41.49 | 42.36 | 40.73 | 40.74 | 82,705 | -1.52(-3.60%) |
Oct 24, 2008 | 40.71 | 42.97 | 40.24 | 42.26 | 142,169 | -1.05(-2.42%) |
Oct 23, 2008 | 42.90 | 44.01 | 41.35 | 43.31 | 225,954 | +0.35(+0.82%) |
Oct 22, 2008 | 44.22 | 44.27 | 42.30 | 42.95 | 205,527 | -2.19(-4.84%) |
Oct 21, 2008 | 46.03 | 46.05 | 45.04 | 45.14 | 193,348 | -0.36(-0.79%) |
Oct 20, 2008 | 44.42 | 45.72 | 43.86 | 45.50 | 272,274 | +1.41(+3.19%) |
Oct 17, 2008 | 42.67 | 45.75 | 42.67 | 44.09 | 339,397 | +0.19(+0.43%) |
Oct 16, 2008 | 42.05 | 44.12 | 40.84 | 43.90 | 141,655 | +1.45(+3.40%) |
Oct 15, 2008 | 44.63 | 45.93 | 42.46 | 42.46 | 160,582 | -3.11(-6.82%) |
Oct 14, 2008 | 46.40 | 49.47 | 44.79 | 45.57 | 300,412 | +0.17(+0.38%) |
Oct 13, 2008 | 41.88 | 45.39 | 41.88 | 45.39 | 286,185 | +4.26(+10.35%) |
Oct 10, 2008 | 39.08 | 42.58 | 38.49 | 41.14 | 361,171 | -1.38(-3.24%) |
Oct 09, 2008 | 44.94 | 45.53 | 41.82 | 42.52 | 377,642 | -2.57(-5.70%) |
Oct 08, 2008 | 44.29 | 46.48 | 44.29 | 45.08 | 206,317 | -0.61(-1.34%) |
Oct 07, 2008 | 46.84 | 49.31 | 45.70 | 45.70 | 330,115 | -1.55(-3.28%) |
Oct 06, 2008 | 49.06 | 49.21 | 45.67 | 47.25 | 381,928 | -2.36(-4.75%) |
Oct 03, 2008 | 50.21 | 50.87 | 49.51 | 49.60 | 105,463 | -0.42(-0.85%) |
Oct 02, 2008 | 50.96 | 51.05 | 49.96 | 50.03 | 192,112 | -0.81(-1.60%) |
Oct 01, 2008 | 50.10 | 50.88 | 50.10 | 50.84 | 621,773 | +0.05(+0.10%) |
Sep 30, 2008 | 50.28 | 50.83 | 49.84 | 50.79 | 268,476 | +0.90(+1.81%) |
Sep 29, 2008 | 51.58 | 51.91 | 49.73 | 49.89 | 412,781 | -2.28(-4.37%) |
Sep 26, 2008 | 50.78 | 52.22 | 50.78 | 52.17 | 0 | +0.13(+0.25%) |
Sep 25, 2008 | 50.78 | 52.36 | 50.78 | 52.04 | 300,832 | +0.93(+1.81%) |
Sep 24, 2008 | 51.92 | 51.92 | 49.99 | 51.11 | 178,282 | +0.05(+0.10%) |
Sep 23, 2008 | 50.68 | 51.92 | 50.68 | 51.06 | 200,785 | -0.24(-0.46%) |
Sep 22, 2008 | 51.01 | 52.34 | 50.82 | 51.30 | 105,835 | -1.45(-2.75%) |
Sep 19, 2008 | 54.30 | 55.80 | 51.60 | 52.75 | 0 | +0.90(+1.73%) |
Sep 18, 2008 | 51.14 | 52.90 | 50.34 | 51.85 | 191,385 | +0.81(+1.60%) |
Sep 17, 2008 | 53.62 | 53.62 | 51.04 | 51.04 | 234,405 | -1.74(-3.29%) |
Sep 16, 2008 | 52.00 | 53.15 | 52.00 | 52.77 | 99,454 | -0.06(-0.11%) |
Sep 15, 2008 | 52.00 | 53.54 | 52.00 | 52.83 | 128,470 | -0.97(-1.80%) |
Sep 12, 2008 | 53.52 | 53.85 | 53.36 | 53.80 | 72,638 | -0.16(-0.29%) |
Sep 11, 2008 | 52.31 | 53.95 | 52.31 | 53.95 | 105,817 | +0.78(+1.46%) |
Sep 10, 2008 | 53.21 | 53.51 | 53.12 | 53.17 | 196,144 | +0.11(+0.22%) |
Sep 09, 2008 | 53.56 | 54.35 | 53.06 | 53.06 | 89,372 | -0.84(-1.55%) |
Sep 08, 2008 | 53.92 | 54.11 | 53.41 | 53.90 | 264,357 | +1.00(+1.89%) |
Sep 05, 2008 | 52.90 | 53.08 | 52.50 | 52.90 | 0 | -0.28(-0.52%) |
Sep 04, 2008 | 54.09 | 54.27 | 53.17 | 53.17 | 329,836 | -1.37(-2.51%) |
Sep 03, 2008 | 54.55 | 54.66 | 54.17 | 54.54 | 145,405 | +0.07(+0.14%) |
Sep 02, 2008 | 54.87 | 55.50 | 54.29 | 54.47 | 166,388 | +0.02(+0.05%) |
Aug 29, 2008 | 55.24 | 55.24 | 54.44 | 54.44 | 65,701 | -0.57(-1.03%) |
Aug 28, 2008 | 54.81 | 55.05 | 54.50 | 55.01 | 55,154 | +0.49(+0.90%) |
Aug 27, 2008 | 54.48 | 54.65 | 54.18 | 54.52 | 65,908 | -0.08(-0.15%) |
Aug 26, 2008 | 54.58 | 54.90 | 54.35 | 54.60 | 61,984 | -0.01(-0.02%) |
Aug 25, 2008 | 55.43 | 55.43 | 54.38 | 54.61 | 111,777 | -0.79(-1.43%) |
Aug 22, 2008 | 54.83 | 55.55 | 54.83 | 55.40 | 83,043 | +0.58(+1.06%) |
Aug 21, 2008 | 54.40 | 54.94 | 54.28 | 54.82 | 89,250 | -0.07(-0.12%) |
Aug 20, 2008 | 55.17 | 55.17 | 54.52 | 54.89 | 77,679 | -0.16(-0.30%) |
Aug 19, 2008 | 55.69 | 55.69 | 54.85 | 55.05 | 98,968 | -0.43(-0.78%) |
Aug 18, 2008 | 56.04 | 56.25 | 55.32 | 55.48 | 285,324 | -0.57(-1.01%) |
Aug 15, 2008 | 56.02 | 56.16 | 55.82 | 56.05 | 0 | +0.42(+0.75%) |
Aug 14, 2008 | 55.20 | 55.99 | 55.01 | 55.63 | 92,140 | +0.29(+0.53%) |
Aug 13, 2008 | 55.30 | 55.62 | 55.12 | 55.34 | 154,650 | -0.14(-0.25%) |
Aug 12, 2008 | 55.93 | 55.93 | 55.48 | 55.48 | 149,242 | -0.25(-0.46%) |
Aug 11, 2008 | 55.66 | 55.90 | 55.22 | 55.73 | 307,702 | +0.17(+0.31%) |
Aug 08, 2008 | 54.57 | 55.59 | 54.57 | 55.56 | 296,039 | +1.24(+2.29%) |
Aug 07, 2008 | 54.95 | 55.15 | 54.26 | 54.31 | 239,144 | -0.68(-1.24%) |
Aug 06, 2008 | 54.80 | 55.21 | 54.46 | 54.99 | 169,990 | +0.25(+0.45%) |
Aug 05, 2008 | 53.61 | 54.78 | 53.61 | 54.75 | 223,504 | +1.27(+2.37%) |
Aug 04, 2008 | 52.99 | 53.76 | 52.99 | 53.48 | 196,692 | +0.55(+1.04%) |
Aug 01, 2008 | 53.24 | 53.39 | 52.77 | 52.93 | 381,793 | -0.45(-0.85%) |
Jul 31, 2008 | 52.65 | 53.86 | 52.65 | 53.38 | 69,998 | +0.30(+0.56%) |
Jul 30, 2008 | 53.06 | 53.45 | 52.65 | 53.08 | 52,896 | -0.01(-0.02%) |
Jul 29, 2008 | 53.09 | 53.29 | 52.87 | 53.09 | 75,350 | +0.26(+0.50%) |
Jul 28, 2008 | 53.48 | 53.56 | 52.83 | 52.83 | 68,764 | -0.46(-0.86%) |
Jul 25, 2008 | 53.27 | 53.41 | 52.62 | 53.29 | 129,757 | +0.32(+0.60%) |
Jul 24, 2008 | 53.27 | 53.36 | 52.62 | 52.97 | 111,794 | -0.07(-0.12%) |
Jul 23, 2008 | 53.22 | 53.22 | 52.82 | 53.04 | 83,419 | +0.41(+0.78%) |
Jul 22, 2008 | 52.00 | 52.73 | 51.79 | 52.63 | 103,751 | +0.50(+0.96%) |
Jul 21, 2008 | 52.84 | 52.84 | 51.96 | 52.13 | 87,704 | -0.41(-0.78%) |
Jul 18, 2008 | 52.74 | 52.74 | 52.24 | 52.54 | 50,599 | -0.16(-0.31%) |
Jul 17, 2008 | 52.49 | 52.81 | 52.03 | 52.70 | 128,589 | +0.43(+0.81%) |
Jul 16, 2008 | 52.06 | 52.49 | 51.96 | 52.27 | 131,898 | +0.39(+0.76%) |
Jul 15, 2008 | 50.92 | 52.16 | 50.92 | 51.88 | 80,288 | +0.68(+1.33%) |
Jul 14, 2008 | 51.46 | 51.82 | 51.11 | 51.20 | 73,272 | -0.20(-0.40%) |
Jul 11, 2008 | 51.30 | 51.64 | 51.07 | 51.41 | 110,317 | -0.50(-0.96%) |
Jul 10, 2008 | 51.95 | 52.08 | 51.41 | 51.91 | 130,955 | +0.18(+0.35%) |
Jul 09, 2008 | 52.09 | 52.52 | 51.68 | 51.73 | 78,295 | -0.02(-0.03%) |
Jul 08, 2008 | 50.15 | 51.79 | 50.15 | 51.74 | 105,690 | +1.36(+2.70%) |
Jul 07, 2008 | 50.69 | 50.82 | 49.97 | 50.38 | 113,943 | -0.23(-0.45%) |
Jul 04, 2008 | 50.71 | 50.85 | 50.45 | 50.61 | 69,575 | +0.00(+0.00%) |
Jul 03, 2008 | 50.71 | 50.85 | 50.45 | 50.61 | 69,575 | +0.02(+0.03%) |
Jul 02, 2008 | 51.10 | 51.22 | 50.60 | 50.60 | 112,471 | -0.20(-0.39%) |
Jul 01, 2008 | 50.16 | 50.81 | 49.92 | 50.79 | 82,761 | +0.34(+0.67%) |
Jun 30, 2008 | 49.97 | 50.73 | 49.83 | 50.46 | 69,772 | +0.44(+0.88%) |
Jun 27, 2008 | 49.75 | 50.33 | 49.69 | 50.01 | 60,196 | +0.19(+0.38%) |
Jun 26, 2008 | 50.50 | 50.50 | 49.78 | 49.83 | 66,311 | -0.94(-1.86%) |
Jun 25, 2008 | 50.35 | 51.11 | 50.32 | 50.77 | 84,493 | +0.25(+0.49%) |
Jun 24, 2008 | 50.10 | 50.71 | 50.05 | 50.52 | 65,609 | +0.09(+0.18%) |
Jun 23, 2008 | 50.46 | 50.64 | 50.35 | 50.43 | 43,416 | +0.09(+0.18%) |
Jun 20, 2008 | 50.69 | 50.77 | 50.14 | 50.34 | 149,514 | -0.68(-1.33%) |
Jun 19, 2008 | 50.61 | 51.23 | 50.33 | 51.02 | 46,852 | +0.25(+0.50%) |
Jun 18, 2008 | 51.10 | 51.22 | 50.71 | 50.77 | 57,237 | -0.39(-0.77%) |
Jun 17, 2008 | 51.51 | 51.59 | 51.12 | 51.16 | 33,360 | -0.20(-0.40%) |
Jun 16, 2008 | 51.05 | 51.47 | 50.94 | 51.37 | 47,115 | -0.11(-0.22%) |
Jun 13, 2008 | 51.00 | 51.50 | 51.00 | 51.48 | 41,094 | +0.59(+1.16%) |
Jun 12, 2008 | 50.87 | 51.23 | 50.73 | 50.89 | 38,368 | +0.14(+0.27%) |
Jun 11, 2008 | 51.35 | 51.35 | 50.67 | 50.75 | 61,535 | -0.75(-1.45%) |
Jun 10, 2008 | 51.54 | 51.75 | 51.26 | 51.50 | 184,582 | -0.27(-0.52%) |
Jun 09, 2008 | 52.17 | 52.17 | 51.45 | 51.77 | 40,533 | -0.24(-0.46%) |
Jun 06, 2008 | 52.90 | 52.90 | 52.01 | 52.01 | 69,154 | -1.27(-2.38%) |
Jun 05, 2008 | 52.86 | 53.31 | 52.86 | 53.27 | 76,605 | +0.46(+0.87%) |
Jun 04, 2008 | 52.49 | 52.99 | 52.49 | 52.81 | 47,474 | +0.18(+0.34%) |
Jun 03, 2008 | 52.58 | 52.93 | 52.40 | 52.63 | 60,070 | +0.08(+0.16%) |
Jun 02, 2008 | 52.95 | 52.95 | 52.24 | 52.55 | 77,848 | -0.44(-0.83%) |
May 30, 2008 | 53.02 | 53.15 | 52.90 | 52.99 | 21,588 | +0.18(+0.34%) |
May 29, 2008 | 52.20 | 53.13 | 52.20 | 52.81 | 58,912 | +0.66(+1.26%) |
May 28, 2008 | 52.06 | 52.31 | 51.83 | 52.16 | 26,455 | +0.01(+0.02%) |
May 27, 2008 | 52.02 | 52.17 | 51.87 | 52.15 | 140,511 | +0.25(+0.47%) |
May 26, 2008 | 52.25 | 52.25 | 51.82 | 51.91 | 0 | +0.00(+0.00%) |
May 23, 2008 | 52.25 | 52.25 | 51.82 | 51.91 | 51,221 | -0.47(-0.91%) |
May 22, 2008 | 52.13 | 52.59 | 52.04 | 52.38 | 49,153 | +0.27(+0.52%) |
May 21, 2008 | 52.45 | 52.79 | 52.00 | 52.11 | 58,601 | -0.26(-0.50%) |
May 20, 2008 | 52.23 | 52.72 | 52.21 | 52.37 | 51,616 | -0.02(-0.03%) |
May 19, 2008 | 52.07 | 52.57 | 52.05 | 52.39 | 75,251 | +0.19(+0.36%) |
May 16, 2008 | 52.20 | 52.24 | 51.94 | 52.20 | 41,698 | +0.07(+0.13%) |
May 15, 2008 | 52.24 | 52.24 | 51.82 | 52.13 | 51,758 | +0.03(+0.06%) |
May 14, 2008 | 52.00 | 52.40 | 52.00 | 52.10 | 54,500 | +0.16(+0.30%) |
May 13, 2008 | 52.49 | 52.49 | 51.78 | 51.95 | 152,468 | -0.21(-0.41%) |
May 12, 2008 | 51.86 | 52.17 | 51.86 | 52.16 | 26,244 | +0.33(+0.64%) |
May 09, 2008 | 51.59 | 51.93 | 51.52 | 51.83 | 14,496 | -0.23(-0.45%) |
May 08, 2008 | 51.77 | 52.24 | 51.77 | 52.06 | 40,978 | +0.15(+0.28%) |
May 07, 2008 | 52.39 | 52.60 | 51.80 | 51.91 | 50,068 | -0.58(-1.11%) |
May 06, 2008 | 51.87 | 52.64 | 51.87 | 52.50 | 67,319 | -0.16(-0.31%) |
May 05, 2008 | 52.49 | 52.75 | 52.46 | 52.66 | 73,233 | -0.17(-0.33%) |
May 02, 2008 | 52.97 | 53.19 | 52.68 | 52.83 | 58,795 | +0.06(+0.11%) |
May 01, 2008 | 51.90 | 52.80 | 51.90 | 52.77 | 183,401 | +0.73(+1.40%) |
Apr 30, 2008 | 52.14 | 52.63 | 51.94 | 52.04 | 56,609 | -0.21(-0.41%) |
Apr 29, 2008 | 52.38 | 52.46 | 52.04 | 52.26 | 56,521 | -0.37(-0.70%) |
Apr 28, 2008 | 52.44 | 52.82 | 52.44 | 52.63 | 61,001 | +0.18(+0.34%) |
Apr 25, 2008 | 52.35 | 52.52 | 52.08 | 52.45 | 54,950 | +0.43(+0.82%) |
Apr 24, 2008 | 52.18 | 52.26 | 51.51 | 52.02 | 58,556 | +0.16(+0.30%) |
Apr 23, 2008 | 51.44 | 52.00 | 51.44 | 51.86 | 43,850 | +0.50(+0.97%) |
Apr 22, 2008 | 51.59 | 51.64 | 51.13 | 51.37 | 46,566 | -0.57(-1.10%) |
Apr 21, 2008 | 51.84 | 52.11 | 51.82 | 51.94 | 40,264 | -0.23(-0.44%) |
Apr 18, 2008 | 52.36 | 52.36 | 52.03 | 52.17 | 60,805 | +0.43(+0.82%) |
Apr 17, 2008 | 52.11 | 52.11 | 51.59 | 51.74 | 42,707 | -0.38(-0.72%) |
Apr 16, 2008 | 51.76 | 52.16 | 51.76 | 52.12 | 38,022 | +0.34(+0.66%) |
Apr 15, 2008 | 52.04 | 52.04 | 51.61 | 51.77 | 64,898 | -0.24(-0.46%) |
Apr 14, 2008 | 52.13 | 52.13 | 51.77 | 52.01 | 51,029 | -0.12(-0.24%) |
Apr 11, 2008 | 52.22 | 52.69 | 52.09 | 52.13 | 59,099 | -0.79(-1.49%) |
Apr 10, 2008 | 52.50 | 53.16 | 52.50 | 52.92 | 75,461 | +0.52(+1.00%) |
Apr 09, 2008 | 52.81 | 52.81 | 52.17 | 52.40 | 28,817 | -0.34(-0.65%) |
Apr 08, 2008 | 52.50 | 52.86 | 52.50 | 52.74 | 55,206 | -0.08(-0.16%) |
Apr 07, 2008 | 52.97 | 53.04 | 52.64 | 52.82 | 171,681 | +0.25(+0.48%) |
Apr 04, 2008 | 51.99 | 52.80 | 51.99 | 52.57 | 41,486 | +0.44(+0.85%) |
Apr 03, 2008 | 52.00 | 52.22 | 51.83 | 52.13 | 283,286 | -0.06(-0.11%) |
Apr 02, 2008 | 52.36 | 52.57 | 52.00 | 52.18 | 56,507 | -0.29(-0.56%) |
Apr 01, 2008 | 52.27 | 52.51 | 51.57 | 52.48 | 96,815 | +1.20(+2.33%) |
Mar 31, 2008 | 50.97 | 51.37 | 50.75 | 51.28 | 38,799 | -0.13(-0.25%) |
Mar 28, 2008 | 52.01 | 52.18 | 51.38 | 51.41 | 24,054 | -0.40(-0.77%) |
Mar 27, 2008 | 51.75 | 52.11 | 51.75 | 51.82 | 60,564 | -0.01(-0.02%) |
Mar 26, 2008 | 51.84 | 51.91 | 51.68 | 51.82 | 40,651 | -0.20(-0.39%) |
Mar 25, 2008 | 52.17 | 52.21 | 51.78 | 52.03 | 72,164 | -0.04(-0.08%) |
Mar 24, 2008 | 52.41 | 52.41 | 51.68 | 52.07 | 49,733 | +0.40(+0.78%) |
Mar 21, 2008 | 51.19 | 51.70 | 51.05 | 51.67 | 60,442 | +0.00(+0.00%) |
Mar 20, 2008 | 51.19 | 51.70 | 51.05 | 51.67 | 60,442 | +0.43(+0.85%) |
Mar 19, 2008 | 51.57 | 52.13 | 51.23 | 51.23 | 28,847 | -0.19(-0.37%) |
Mar 18, 2008 | 50.94 | 51.46 | 50.01 | 51.42 | 84,845 | +0.93(+1.85%) |
Mar 17, 2008 | 49.14 | 50.66 | 48.94 | 50.49 | 105,376 | -0.09(-0.18%) |
Mar 14, 2008 | 52.12 | 52.12 | 50.10 | 50.58 | 198,789 | -0.79(-1.55%) |
Mar 13, 2008 | 50.02 | 51.81 | 50.02 | 51.37 | 43,591 | +0.29(+0.56%) |
Mar 12, 2008 | 50.45 | 51.58 | 49.98 | 51.09 | 143,597 | -0.10(-0.19%) |
Mar 11, 2008 | 51.85 | 52.25 | 50.41 | 51.18 | 190,222 | -0.12(-0.24%) |
Mar 10, 2008 | 51.93 | 52.00 | 51.27 | 51.31 | 116,672 | -0.67(-1.29%) |
Mar 07, 2008 | 52.09 | 52.58 | 51.33 | 51.98 | 136,514 | -0.63(-1.20%) |
Mar 06, 2008 | 53.70 | 53.70 | 52.59 | 52.61 | 119,053 | -1.13(-2.10%) |
Mar 05, 2008 | 54.00 | 54.02 | 53.36 | 53.74 | 36,064 | -0.02(-0.03%) |
Mar 04, 2008 | 53.23 | 53.89 | 53.23 | 53.76 | 56,046 | -0.06(-0.11%) |
Mar 03, 2008 | 53.60 | 53.82 | 53.42 | 53.81 | 64,594 | +0.04(+0.08%) |
Feb 29, 2008 | 54.08 | 54.08 | 53.48 | 53.77 | 80,066 | -0.73(-1.34%) |
Feb 28, 2008 | 54.71 | 54.73 | 54.38 | 54.50 | 54,938 | -0.43(-0.79%) |
Feb 27, 2008 | 55.35 | 55.35 | 54.85 | 54.94 | 60,548 | -0.36(-0.65%) |
Feb 26, 2008 | 54.54 | 55.58 | 54.54 | 55.30 | 93,190 | +0.13(+0.24%) |
Feb 25, 2008 | 54.49 | 55.21 | 54.49 | 55.16 | 107,209 | +0.99(+1.83%) |
Feb 22, 2008 | 54.25 | 54.52 | 53.49 | 54.17 | 126,000 | +0.07(+0.14%) |
Feb 21, 2008 | 55.03 | 55.03 | 54.08 | 54.10 | 48,750 | -0.61(-1.12%) |
Feb 20, 2008 | 54.45 | 54.80 | 54.20 | 54.71 | 56,046 | -0.12(-0.22%) |
Feb 19, 2008 | 55.27 | 55.33 | 54.76 | 54.84 | 86,085 | +0.13(+0.24%) |
Feb 18, 2008 | 55.27 | 55.27 | 54.32 | 54.71 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 55.27 | 55.27 | 54.32 | 54.71 | 48,109 | +0.29(+0.53%) |
Feb 14, 2008 | 55.99 | 55.99 | 54.42 | 54.42 | 97,350 | -0.70(-1.26%) |
Feb 13, 2008 | 54.20 | 55.20 | 54.20 | 55.12 | 66,456 | +0.34(+0.63%) |
Feb 12, 2008 | 54.67 | 54.98 | 54.35 | 54.77 | 84,260 | +0.57(+1.06%) |
Feb 11, 2008 | 54.12 | 54.23 | 53.78 | 54.20 | 88,148 | +0.02(+0.03%) |
Feb 08, 2008 | 54.62 | 54.62 | 54.03 | 54.18 | 100,371 | -0.66(-1.19%) |
Feb 07, 2008 | 54.73 | 54.99 | 54.45 | 54.84 | 69,112 | +0.08(+0.15%) |
Feb 06, 2008 | 55.11 | 55.30 | 54.68 | 54.76 | 48,197 | +0.04(+0.07%) |
Feb 05, 2008 | 55.07 | 55.44 | 54.69 | 54.71 | 56,849 | -0.96(-1.72%) |
Feb 04, 2008 | 55.47 | 55.93 | 55.47 | 55.67 | 79,369 | +0.17(+0.31%) |