Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 36.58 | 36.63 | 34.44 | 34.59 | 17,163,492 | -1.83(-5.02%) |
Apr 29, 2009 | 36.17 | 36.94 | 35.91 | 36.42 | 7,775,085 | +0.42(+1.17%) |
Apr 28, 2009 | 35.63 | 36.45 | 35.58 | 36.00 | 9,051,243 | +0.19(+0.52%) |
Apr 27, 2009 | 35.26 | 36.08 | 35.21 | 35.81 | 11,927,888 | +0.25(+0.70%) |
Apr 24, 2009 | 34.31 | 35.70 | 34.04 | 35.56 | 22,589,592 | +2.15(+6.43%) |
Apr 23, 2009 | 32.19 | 33.61 | 32.12 | 33.41 | 14,912,392 | +1.22(+3.79%) |
Apr 22, 2009 | 33.03 | 33.06 | 32.09 | 32.19 | 13,051,912 | -0.70(-2.13%) |
Apr 21, 2009 | 32.97 | 33.23 | 32.15 | 32.89 | 10,955,524 | +0.25(+0.77%) |
Apr 20, 2009 | 33.27 | 33.49 | 32.24 | 32.64 | 14,232,912 | -0.95(-2.83%) |
Apr 17, 2009 | 33.86 | 34.21 | 33.33 | 33.59 | 13,680,350 | -0.08(-0.23%) |
Apr 16, 2009 | 33.99 | 34.16 | 32.97 | 33.67 | 10,928,861 | -0.31(-0.92%) |
Apr 15, 2009 | 33.91 | 34.26 | 33.64 | 33.99 | 11,731,950 | -0.33(-0.96%) |
Apr 14, 2009 | 33.67 | 34.56 | 33.40 | 34.31 | 13,752,279 | +0.38(+1.11%) |
Apr 13, 2009 | 33.88 | 34.21 | 33.75 | 33.94 | 10,061,204 | -0.21(-0.61%) |
Apr 09, 2009 | 34.34 | 34.78 | 33.73 | 34.14 | 9,420,790 | -0.09(-0.27%) |
Apr 08, 2009 | 34.04 | 34.25 | 33.24 | 34.24 | 8,737,078 | +0.42(+1.25%) |
Apr 07, 2009 | 33.89 | 34.21 | 33.46 | 33.81 | 9,369,235 | -0.33(-0.96%) |
Apr 06, 2009 | 33.16 | 34.30 | 33.09 | 34.14 | 14,823,277 | +0.91(+2.73%) |
Apr 03, 2009 | 34.16 | 34.24 | 32.89 | 33.24 | 11,888,713 | -0.51(-1.52%) |
Apr 02, 2009 | 35.07 | 35.16 | 33.26 | 33.75 | 18,904,068 | -0.74(-2.15%) |
Apr 01, 2009 | 34.81 | 34.92 | 33.61 | 34.49 | 15,202,932 | -0.85(-2.40%) |
Mar 31, 2009 | 36.21 | 36.26 | 35.16 | 35.34 | 16,807,834 | -0.71(-1.98%) |
Mar 30, 2009 | 36.75 | 37.10 | 35.48 | 36.06 | 13,217,090 | -0.68(-1.85%) |
Mar 26, 2009 | 35.73 | 36.85 | 35.66 | 36.73 | 11,978,142 | +1.18(+3.31%) |
Mar 25, 2009 | 35.31 | 35.99 | 34.79 | 35.56 | 12,216,517 | +0.59(+1.67%) |
Mar 24, 2009 | 36.10 | 36.38 | 34.81 | 34.97 | 12,863,143 | -1.36(-3.75%) |
Mar 23, 2009 | 35.56 | 36.36 | 34.86 | 36.33 | 10,989,891 | +1.63(+4.71%) |
Mar 20, 2009 | 35.31 | 35.59 | 34.63 | 34.70 | 18,344,834 | -0.16(-0.47%) |
Mar 19, 2009 | 36.46 | 36.47 | 34.56 | 34.86 | 13,385,001 | -1.18(-3.29%) |
Mar 18, 2009 | 36.68 | 36.77 | 35.74 | 36.05 | 12,637,437 | -0.88(-2.40%) |
Mar 17, 2009 | 36.57 | 37.11 | 36.04 | 36.93 | 11,007,850 | +0.69(+1.91%) |
Mar 16, 2009 | 36.93 | 37.18 | 36.21 | 36.24 | 13,434,585 | -0.34(-0.92%) |
Mar 13, 2009 | 36.12 | 36.70 | 35.61 | 36.58 | 12,091,414 | +0.70(+1.95%) |
Mar 12, 2009 | 33.91 | 36.14 | 33.66 | 35.88 | 14,698,042 | +2.14(+6.35%) |
Mar 11, 2009 | 34.67 | 35.27 | 33.64 | 33.74 | 15,704,491 | -0.76(-2.21%) |
Mar 10, 2009 | 33.48 | 34.51 | 33.12 | 34.50 | 15,793,587 | +1.48(+4.47%) |
Mar 09, 2009 | 32.70 | 33.24 | 32.69 | 33.02 | 13,176,334 | -0.08(-0.24%) |
Mar 06, 2009 | 33.56 | 34.00 | 32.64 | 33.10 | 19,716,260 | -0.59(-1.74%) |
Mar 05, 2009 | 34.05 | 34.22 | 33.61 | 33.69 | 15,384,249 | -0.99(-2.86%) |
Mar 04, 2009 | 34.31 | 35.29 | 34.06 | 34.68 | 12,590,764 | +0.51(+1.48%) |
Mar 02, 2009 | 34.49 | 34.78 | 34.01 | 34.17 | 19,891,084 | -0.75(-2.15%) |
Feb 27, 2009 | 35.74 | 36.41 | 34.81 | 34.92 | 27,944,046 | -1.64(-4.49%) |
Feb 26, 2009 | 40.37 | 40.39 | 36.54 | 36.56 | 26,020,784 | -3.80(-9.42%) |
Feb 25, 2009 | 40.42 | 41.18 | 39.96 | 40.37 | 13,017,413 | -0.17(-0.42%) |
Feb 24, 2009 | 40.56 | 40.67 | 40.12 | 40.54 | 13,694,740 | +0.48(+1.19%) |
Feb 23, 2009 | 40.58 | 40.77 | 39.97 | 40.06 | 11,730,818 | -0.40(-0.99%) |
Feb 20, 2009 | 40.55 | 41.07 | 39.96 | 40.46 | 14,407,705 | -0.28(-0.68%) |
Feb 19, 2009 | 41.20 | 41.37 | 40.67 | 40.74 | 9,104,574 | -0.22(-0.54%) |
Feb 18, 2009 | 40.24 | 41.22 | 40.18 | 40.96 | 12,086,379 | +0.70(+1.74%) |
Feb 17, 2009 | 40.61 | 40.94 | 40.14 | 40.26 | 11,867,761 | -1.06(-2.57%) |
Feb 13, 2009 | 41.58 | 41.94 | 41.25 | 41.32 | 7,508,570 | -0.36(-0.87%) |
Feb 12, 2009 | 40.79 | 41.72 | 40.75 | 41.69 | 12,186,723 | +0.29(+0.69%) |
Feb 11, 2009 | 40.99 | 41.54 | 40.79 | 41.40 | 10,501,451 | +0.43(+1.05%) |
Feb 10, 2009 | 41.56 | 41.99 | 40.86 | 40.97 | 13,016,029 | -0.95(-2.26%) |
Feb 09, 2009 | 41.39 | 42.03 | 41.29 | 41.92 | 10,371,580 | +0.51(+1.22%) |
Feb 06, 2009 | 40.75 | 41.49 | 40.55 | 41.42 | 11,053,335 | +0.66(+1.61%) |
Feb 05, 2009 | 40.02 | 40.82 | 39.60 | 40.76 | 9,640,537 | +0.24(+0.60%) |
Feb 04, 2009 | 40.53 | 41.29 | 40.09 | 40.52 | 10,397,367 | +0.08(+0.19%) |
Feb 03, 2009 | 39.80 | 40.62 | 39.57 | 40.44 | 10,744,683 | +0.93(+2.35%) |
Feb 02, 2009 | 38.85 | 39.76 | 38.75 | 39.51 | 9,892,829 | +0.36(+0.93%) |
Jan 30, 2009 | 38.96 | 39.83 | 38.90 | 39.15 | 11,262,049 | +0.02(+0.05%) |
Jan 29, 2009 | 38.65 | 39.44 | 38.65 | 39.12 | 10,744,668 | +0.05(+0.13%) |
Jan 28, 2009 | 38.30 | 39.42 | 38.00 | 39.07 | 12,889,523 | +1.18(+3.13%) |
Jan 27, 2009 | 38.11 | 38.37 | 37.43 | 37.89 | 17,704,690 | -0.94(-2.43%) |
Jan 26, 2009 | 38.04 | 39.05 | 37.50 | 38.83 | 14,117,406 | +0.87(+2.29%) |
Jan 23, 2009 | 38.88 | 39.24 | 37.83 | 37.96 | 13,830,181 | -1.46(-3.69%) |
Jan 22, 2009 | 39.14 | 39.66 | 38.68 | 39.42 | 8,834,838 | -0.21(-0.54%) |
Jan 21, 2009 | 39.60 | 39.75 | 38.57 | 39.63 | 13,242,874 | +0.38(+0.96%) |
Jan 20, 2009 | 40.67 | 41.24 | 39.20 | 39.25 | 12,134,390 | -1.80(-4.38%) |
Jan 16, 2009 | 41.12 | 41.22 | 40.48 | 41.05 | 9,836,641 | +0.26(+0.63%) |
Jan 15, 2009 | 39.80 | 40.89 | 39.41 | 40.79 | 11,699,565 | +0.77(+1.93%) |
Jan 14, 2009 | 40.50 | 40.87 | 39.79 | 40.02 | 9,296,235 | -1.16(-2.82%) |
Jan 13, 2009 | 40.79 | 41.42 | 40.72 | 41.19 | 10,462,005 | +0.46(+1.14%) |
Jan 12, 2009 | 41.09 | 41.19 | 40.21 | 40.72 | 10,786,574 | -0.51(-1.25%) |
Jan 09, 2009 | 42.18 | 42.67 | 41.12 | 41.24 | 8,653,291 | -1.06(-2.50%) |
Jan 08, 2009 | 41.44 | 42.31 | 41.41 | 42.29 | 7,795,950 | +0.76(+1.82%) |
Jan 07, 2009 | 41.27 | 41.93 | 41.21 | 41.54 | 8,022,194 | -0.10(-0.24%) |
Jan 06, 2009 | 42.85 | 42.93 | 41.22 | 41.64 | 12,574,067 | -0.93(-2.20%) |
Jan 05, 2009 | 42.26 | 42.57 | 41.39 | 42.57 | 15,328,953 | +0.47(+1.12%) |
Jan 02, 2009 | 41.81 | 42.16 | 41.22 | 42.10 | 9,180,866 | +0.88(+2.15%) |
Dec 31, 2008 | 40.76 | 41.55 | 40.72 | 41.22 | 8,809,480 | +0.11(+0.28%) |
Dec 30, 2008 | 40.68 | 41.15 | 40.55 | 41.10 | 6,011,108 | +0.51(+1.27%) |
Dec 29, 2008 | 40.94 | 41.08 | 40.16 | 40.59 | 7,337,360 | -0.35(-0.85%) |
Dec 26, 2008 | 40.86 | 41.25 | 40.62 | 40.94 | 2,164,609 | +0.14(+0.35%) |
Dec 24, 2008 | 40.95 | 41.31 | 40.59 | 40.79 | 2,552,000 | -0.15(-0.37%) |
Dec 23, 2008 | 41.08 | 41.86 | 40.79 | 40.94 | 6,825,062 | +0.17(+0.42%) |
Dec 22, 2008 | 41.52 | 41.76 | 40.31 | 40.77 | 8,290,411 | -0.50(-1.21%) |
Dec 19, 2008 | 41.47 | 42.30 | 41.05 | 41.27 | 18,009,252 | -0.14(-0.33%) |
Dec 18, 2008 | 41.82 | 42.82 | 41.06 | 41.41 | 16,065,425 | -0.29(-0.68%) |
Dec 17, 2008 | 42.10 | 42.48 | 41.69 | 41.69 | 8,439,735 | -0.69(-1.62%) |
Dec 16, 2008 | 41.32 | 42.46 | 41.28 | 42.38 | 12,449,044 | +1.19(+2.89%) |
Dec 15, 2008 | 41.24 | 41.74 | 40.99 | 41.19 | 7,763,935 | -0.30(-0.72%) |
Dec 12, 2008 | 40.01 | 41.64 | 40.00 | 41.49 | 10,236,488 | +0.63(+1.54%) |
Dec 11, 2008 | 41.40 | 41.99 | 40.61 | 40.86 | 13,177,202 | -0.57(-1.38%) |
Dec 10, 2008 | 41.49 | 41.57 | 40.68 | 41.43 | 12,744,365 | +0.06(+0.16%) |
Dec 09, 2008 | 41.36 | 41.57 | 40.66 | 41.37 | 14,205,598 | -0.15(-0.36%) |
Dec 08, 2008 | 41.35 | 41.85 | 40.57 | 41.52 | 15,448,466 | +0.55(+1.34%) |
Dec 05, 2008 | 39.99 | 41.35 | 39.55 | 40.97 | 13,001,260 | +0.76(+1.88%) |
Dec 04, 2008 | 40.54 | 41.10 | 39.97 | 40.21 | 11,505,598 | -0.81(-1.97%) |
Dec 03, 2008 | 39.78 | 41.21 | 38.18 | 41.02 | 13,833,104 | +2.02(+5.18%) |
Dec 02, 2008 | 39.15 | 39.82 | 38.30 | 39.00 | 15,131,573 | -0.09(-0.24%) |
Dec 01, 2008 | 39.21 | 40.38 | 38.84 | 39.09 | 14,954,579 | -0.55(-1.39%) |
Nov 28, 2008 | 39.55 | 39.96 | 39.32 | 39.64 | 3,616,414 | -0.26(-0.64%) |
Nov 26, 2008 | 38.63 | 39.90 | 38.62 | 39.90 | 9,515,083 | +0.69(+1.77%) |
Nov 25, 2008 | 41.09 | 41.11 | 38.62 | 39.20 | 17,567,158 | -0.76(-1.89%) |
Nov 24, 2008 | 39.71 | 40.32 | 39.25 | 39.96 | 21,101,108 | +0.78(+1.99%) |
Nov 21, 2008 | 36.79 | 39.31 | 36.47 | 39.18 | 27,162,502 | +3.40(+9.52%) |
Nov 20, 2008 | 38.27 | 39.06 | 35.75 | 35.78 | 19,857,558 | -2.50(-6.54%) |
Nov 19, 2008 | 40.24 | 40.55 | 38.22 | 38.28 | 13,738,401 | -1.93(-4.79%) |
Nov 18, 2008 | 39.92 | 40.52 | 38.15 | 40.21 | 17,090,264 | +0.18(+0.45%) |
Nov 17, 2008 | 40.78 | 41.66 | 39.90 | 40.03 | 13,872,629 | -1.53(-3.67%) |
Nov 14, 2008 | 42.11 | 42.82 | 41.32 | 41.56 | 17,225,720 | -0.98(-2.30%) |
Nov 13, 2008 | 39.57 | 42.55 | 39.47 | 42.54 | 19,088,528 | +2.95(+7.45%) |
Nov 12, 2008 | 41.06 | 41.50 | 39.40 | 39.59 | 13,062,509 | -2.11(-5.07%) |
Nov 11, 2008 | 41.55 | 42.33 | 41.12 | 41.70 | 11,808,568 | -0.25(-0.60%) |
Nov 10, 2008 | 43.35 | 43.46 | 41.07 | 41.95 | 10,994,766 | -0.06(-0.15%) |
Nov 07, 2008 | 41.03 | 42.02 | 40.25 | 42.01 | 14,021,466 | +1.65(+4.08%) |
Nov 06, 2008 | 42.17 | 43.16 | 40.28 | 40.37 | 23,607,552 | -2.04(-4.81%) |
Nov 05, 2008 | 42.66 | 43.23 | 42.35 | 42.41 | 14,917,939 | -0.82(-1.90%) |
Nov 04, 2008 | 44.43 | 44.58 | 42.55 | 43.23 | 16,044,581 | -0.70(-1.59%) |
Nov 03, 2008 | 43.97 | 44.13 | 42.97 | 43.93 | 14,474,837 | +1.18(+2.77%) |
Oct 31, 2008 | 43.26 | 43.93 | 42.23 | 42.74 | 15,527,780 | -0.46(-1.06%) |
Oct 30, 2008 | 43.16 | 43.52 | 42.36 | 43.20 | 12,622,257 | +1.18(+2.80%) |
Oct 29, 2008 | 42.69 | 43.53 | 41.80 | 42.02 | 20,576,844 | -0.80(-1.87%) |
Oct 28, 2008 | 39.95 | 42.82 | 39.72 | 42.82 | 24,244,106 | +3.75(+9.61%) |
Oct 27, 2008 | 40.02 | 41.12 | 38.86 | 39.07 | 16,243,877 | -1.73(-4.25%) |
Oct 24, 2008 | 37.57 | 41.71 | 37.50 | 40.80 | 22,080,354 | +1.16(+2.92%) |
Oct 23, 2008 | 37.93 | 41.29 | 36.82 | 39.65 | 32,148,390 | +4.18(+11.77%) |
Oct 22, 2008 | 36.67 | 37.26 | 35.26 | 35.47 | 14,522,333 | -1.88(-5.03%) |
Oct 21, 2008 | 37.43 | 39.10 | 37.08 | 37.35 | 12,097,027 | -0.73(-1.91%) |
Oct 20, 2008 | 36.08 | 38.15 | 35.92 | 38.08 | 14,342,637 | +2.26(+6.30%) |
Oct 17, 2008 | 35.04 | 38.45 | 34.97 | 35.82 | 19,077,552 | -0.44(-1.20%) |
Oct 16, 2008 | 34.19 | 36.32 | 33.28 | 36.26 | 21,364,712 | +2.17(+6.37%) |
Oct 15, 2008 | 37.09 | 37.30 | 33.72 | 34.09 | 18,211,788 | -2.75(-7.46%) |
Oct 14, 2008 | 38.16 | 38.77 | 36.79 | 36.83 | 15,554,377 | -1.56(-4.07%) |
Oct 13, 2008 | 35.92 | 38.52 | 35.36 | 38.40 | 20,677,856 | +3.73(+10.75%) |
Oct 10, 2008 | 34.44 | 35.46 | 32.12 | 34.67 | 28,259,120 | -1.20(-3.34%) |
Oct 09, 2008 | 37.10 | 38.18 | 35.38 | 35.87 | 20,627,802 | -1.33(-3.57%) |
Oct 08, 2008 | 36.05 | 38.53 | 35.72 | 37.20 | 22,245,336 | +0.31(+0.83%) |
Oct 07, 2008 | 39.26 | 40.02 | 36.89 | 36.89 | 23,232,858 | -2.35(-5.98%) |
Oct 06, 2008 | 41.14 | 42.42 | 38.22 | 39.24 | 28,946,478 | -2.79(-6.64%) |
Oct 03, 2008 | 42.29 | 43.36 | 41.91 | 42.03 | 20,367,066 | +0.21(+0.51%) |
Oct 02, 2008 | 42.25 | 42.82 | 41.60 | 41.81 | 15,691,714 | -0.42(-1.00%) |
Oct 01, 2008 | 42.03 | 42.54 | 41.37 | 42.24 | 11,801,837 | -0.06(-0.15%) |
Sep 30, 2008 | 40.86 | 42.46 | 40.71 | 42.30 | 20,136,286 | +2.69(+6.79%) |
Sep 29, 2008 | 42.84 | 43.45 | 39.61 | 39.61 | 18,341,136 | -3.69(-8.52%) |
Sep 26, 2008 | 41.96 | 43.80 | 41.93 | 43.30 | 17,316,396 | +0.53(+1.23%) |
Sep 25, 2008 | 41.91 | 42.82 | 41.49 | 42.77 | 16,437,877 | +1.11(+2.65%) |
Sep 24, 2008 | 41.19 | 42.10 | 40.92 | 41.66 | 11,867,709 | +0.58(+1.41%) |
Sep 23, 2008 | 41.22 | 42.45 | 41.09 | 41.09 | 10,906,514 | +0.01(+0.02%) |
Sep 22, 2008 | 42.39 | 42.81 | 41.02 | 41.08 | 13,233,083 | -1.72(-4.02%) |
Sep 19, 2008 | 44.12 | 44.96 | 19.27 | 42.80 | 28,421,068 | -0.01(-0.03%) |
Sep 18, 2008 | 44.26 | 45.06 | 41.51 | 42.81 | 33,475,702 | -1.24(-2.82%) |
Sep 17, 2008 | 45.89 | 46.39 | 43.92 | 44.06 | 27,649,532 | -2.97(-6.31%) |
Sep 16, 2008 | 44.10 | 47.47 | 43.71 | 47.02 | 54,812,252 | +2.64(+5.95%) |
Sep 15, 2008 | 44.13 | 45.27 | 43.75 | 44.38 | 20,607,320 | -0.49(-1.08%) |
Sep 12, 2008 | 45.00 | 45.28 | 44.47 | 44.87 | 13,321,410 | -0.37(-0.82%) |
Sep 11, 2008 | 44.04 | 45.28 | 43.89 | 45.24 | 16,928,792 | +0.92(+2.08%) |
Sep 10, 2008 | 43.43 | 44.76 | 43.09 | 44.32 | 15,514,983 | +1.13(+2.63%) |
Sep 09, 2008 | 42.59 | 43.71 | 42.49 | 43.19 | 19,120,864 | +0.52(+1.22%) |
Sep 08, 2008 | 43.19 | 43.48 | 42.28 | 42.66 | 17,092,014 | -0.45(-1.04%) |
Sep 05, 2008 | 43.17 | 43.69 | 42.56 | 43.11 | 13,671,943 | -0.34(-0.77%) |
Sep 04, 2008 | 44.95 | 45.34 | 43.45 | 43.45 | 12,517,949 | -1.58(-3.52%) |
Sep 03, 2008 | 44.73 | 45.13 | 44.29 | 45.03 | 10,098,408 | +0.42(+0.94%) |
Sep 02, 2008 | 45.29 | 45.83 | 44.55 | 44.61 | 10,729,835 | -0.24(-0.54%) |
Aug 29, 2008 | 45.43 | 45.79 | 44.84 | 44.86 | 9,426,423 | -0.88(-1.92%) |
Aug 28, 2008 | 45.28 | 45.80 | 45.28 | 45.73 | 14,743,612 | +0.26(+0.58%) |
Aug 27, 2008 | 45.63 | 45.68 | 44.42 | 45.47 | 11,701,874 | -0.16(-0.34%) |
Aug 26, 2008 | 45.59 | 46.03 | 45.35 | 45.63 | 9,737,275 | -0.02(-0.05%) |
Aug 25, 2008 | 45.27 | 45.83 | 45.06 | 45.65 | 11,727,249 | -0.04(-0.08%) |
Aug 22, 2008 | 45.82 | 45.84 | 45.32 | 45.68 | 9,484,891 | +0.14(+0.31%) |
Aug 21, 2008 | 44.97 | 45.61 | 44.81 | 45.54 | 9,689,471 | +0.17(+0.38%) |
Aug 20, 2008 | 45.71 | 45.88 | 45.25 | 45.37 | 13,429,040 | -0.26(-0.58%) |
Aug 19, 2008 | 45.68 | 45.99 | 45.51 | 45.63 | 11,105,584 | -0.40(-0.87%) |
Aug 18, 2008 | 46.36 | 46.46 | 45.79 | 46.03 | 13,146,138 | -0.40(-0.86%) |
Aug 15, 2008 | 45.78 | 46.82 | 45.78 | 46.43 | 18,406,062 | +0.61(+1.32%) |
Aug 14, 2008 | 45.55 | 46.40 | 45.22 | 45.83 | 20,618,078 | +0.51(+1.13%) |
Aug 13, 2008 | 45.05 | 45.73 | 45.00 | 45.31 | 10,321,327 | -0.04(-0.09%) |
Aug 12, 2008 | 45.53 | 45.70 | 45.05 | 45.35 | 9,861,278 | -0.33(-0.72%) |
Aug 11, 2008 | 44.98 | 45.80 | 44.92 | 45.68 | 10,152,461 | +0.15(+0.33%) |
Aug 08, 2008 | 44.52 | 45.53 | 44.38 | 45.53 | 11,202,421 | +1.26(+2.84%) |
Aug 07, 2008 | 45.20 | 45.84 | 44.05 | 44.28 | 15,634,142 | -1.03(-2.28%) |
Aug 06, 2008 | 44.88 | 45.47 | 44.72 | 45.31 | 16,210,034 | -0.14(-0.31%) |
Aug 05, 2008 | 45.53 | 45.67 | 44.83 | 45.45 | 14,408,276 | +0.01(+0.03%) |
Aug 04, 2008 | 45.08 | 45.67 | 44.83 | 45.44 | 14,405,480 | +0.64(+1.42%) |
Aug 01, 2008 | 44.47 | 45.21 | 44.36 | 44.81 | 12,075,948 | +0.11(+0.24%) |
Jul 31, 2008 | 44.20 | 45.30 | 44.13 | 44.70 | 17,295,764 | +0.24(+0.53%) |
Jul 30, 2008 | 44.22 | 45.01 | 43.65 | 44.46 | 21,500,570 | +0.01(+0.03%) |
Jul 29, 2008 | 44.45 | 45.68 | 44.07 | 44.45 | 46,211,332 | +1.28(+2.98%) |
Jul 28, 2008 | 44.30 | 44.61 | 42.49 | 43.16 | 87,592,240 | +4.68(+12.17%) |
Jul 25, 2008 | 38.43 | 38.71 | 38.10 | 38.48 | 13,519,408 | +0.06(+0.15%) |
Jul 24, 2008 | 37.86 | 38.90 | 37.77 | 38.42 | 12,485,614 | -0.06(-0.15%) |
Jul 23, 2008 | 38.95 | 39.00 | 38.15 | 38.48 | 13,280,960 | -0.49(-1.25%) |
Jul 22, 2008 | 38.33 | 39.01 | 38.12 | 38.97 | 17,246,744 | +1.03(+2.71%) |
Jul 21, 2008 | 38.17 | 38.76 | 37.88 | 37.94 | 13,819,608 | +0.43(+1.14%) |
Jul 18, 2008 | 37.95 | 37.97 | 37.33 | 37.51 | 17,514,572 | -0.45(-1.18%) |
Jul 17, 2008 | 37.57 | 38.11 | 37.46 | 37.96 | 14,294,455 | +0.54(+1.45%) |
Jul 16, 2008 | 37.25 | 38.00 | 37.16 | 37.42 | 16,472,691 | -0.16(-0.44%) |
Jul 15, 2008 | 36.63 | 37.75 | 36.51 | 37.58 | 23,212,200 | +1.19(+3.28%) |
Jul 14, 2008 | 36.80 | 37.03 | 36.21 | 36.39 | 14,608,134 | -0.02(-0.06%) |
Jul 11, 2008 | 36.71 | 37.08 | 36.33 | 36.41 | 18,061,532 | -0.48(-1.30%) |
Jul 10, 2008 | 36.64 | 37.00 | 36.39 | 36.89 | 16,467,702 | +0.60(+1.65%) |
Jul 09, 2008 | 36.05 | 36.95 | 36.05 | 36.29 | 16,535,232 | +0.34(+0.93%) |
Jul 08, 2008 | 35.69 | 36.18 | 35.50 | 35.96 | 22,754,644 | +0.08(+0.22%) |
Jul 07, 2008 | 36.11 | 36.59 | 35.63 | 35.88 | 19,174,432 | -0.41(-1.12%) |
Jul 04, 2008 | 35.20 | 36.40 | 35.08 | 36.28 | 16,227,446 | +0.00(+0.00%) |
Jul 03, 2008 | 35.20 | 36.40 | 35.08 | 36.28 | 16,227,446 | +1.43(+4.10%) |
Jul 02, 2008 | 34.61 | 35.16 | 34.46 | 34.86 | 20,035,368 | +0.14(+0.41%) |
Jul 01, 2008 | 33.44 | 34.73 | 33.43 | 34.71 | 20,710,754 | +1.06(+3.14%) |
Jun 30, 2008 | 33.27 | 33.84 | 33.16 | 33.66 | 14,142,101 | +0.56(+1.70%) |
Jun 27, 2008 | 33.04 | 33.66 | 32.92 | 33.09 | 35,773,372 | +0.01(+0.02%) |
Jun 26, 2008 | 33.18 | 33.46 | 33.01 | 33.09 | 14,718,777 | -0.33(-0.98%) |
Jun 25, 2008 | 33.05 | 33.72 | 32.97 | 33.41 | 13,158,497 | +0.33(+0.99%) |
Jun 24, 2008 | 32.62 | 33.31 | 32.60 | 33.09 | 13,148,887 | +0.34(+1.02%) |
Jun 23, 2008 | 32.16 | 32.91 | 32.09 | 32.75 | 17,363,952 | +0.51(+1.59%) |
Jun 20, 2008 | 31.94 | 32.27 | 31.61 | 32.24 | 19,461,126 | +0.22(+0.69%) |
Jun 19, 2008 | 31.69 | 32.24 | 31.58 | 32.02 | 12,169,795 | +0.46(+1.45%) |
Jun 18, 2008 | 31.84 | 31.92 | 31.34 | 31.56 | 10,391,599 | -0.12(-0.38%) |
Jun 17, 2008 | 31.30 | 31.92 | 31.23 | 31.68 | 10,434,822 | +0.29(+0.91%) |
Jun 16, 2008 | 31.00 | 31.79 | 31.00 | 31.39 | 8,166,706 | +0.01(+0.05%) |
Jun 13, 2008 | 31.07 | 31.55 | 30.93 | 31.38 | 8,083,084 | +0.54(+1.74%) |
Jun 12, 2008 | 30.95 | 31.16 | 30.65 | 30.85 | 10,437,119 | +0.19(+0.63%) |
Jun 11, 2008 | 30.95 | 31.15 | 30.62 | 30.65 | 13,086,176 | -0.62(-1.99%) |
Jun 10, 2008 | 31.42 | 31.58 | 31.18 | 31.27 | 10,148,578 | -0.34(-1.08%) |
Jun 09, 2008 | 31.53 | 31.82 | 31.25 | 31.62 | 9,848,045 | +0.04(+0.14%) |
Jun 06, 2008 | 31.94 | 32.17 | 31.55 | 31.57 | 10,978,491 | -0.49(-1.54%) |
Jun 05, 2008 | 31.79 | 32.16 | 31.62 | 32.07 | 10,389,285 | +0.31(+0.97%) |
Jun 04, 2008 | 31.40 | 31.82 | 31.25 | 31.76 | 10,033,838 | +0.25(+0.79%) |
Jun 03, 2008 | 31.74 | 31.76 | 31.14 | 31.51 | 11,181,320 | -0.05(-0.16%) |
Jun 02, 2008 | 31.34 | 31.66 | 31.07 | 31.56 | 11,853,966 | +0.14(+0.43%) |
May 30, 2008 | 30.90 | 31.52 | 30.85 | 31.42 | 11,917,784 | +0.44(+1.40%) |
May 29, 2008 | 30.60 | 31.32 | 30.55 | 30.99 | 12,372,900 | +0.43(+1.40%) |
May 28, 2008 | 30.34 | 30.60 | 30.31 | 30.56 | 10,510,660 | -0.16(-0.51%) |
May 27, 2008 | 30.19 | 30.87 | 30.16 | 30.72 | 13,184,900 | +0.47(+1.56%) |
May 26, 2008 | 30.34 | 30.75 | 30.21 | 30.25 | 9,088,370 | +0.00(+0.00%) |
May 23, 2008 | 30.34 | 30.75 | 30.21 | 30.25 | 9,088,230 | -0.28(-0.91%) |
May 22, 2008 | 30.11 | 30.72 | 30.05 | 30.52 | 10,962,174 | +0.48(+1.59%) |
May 21, 2008 | 30.50 | 30.62 | 29.97 | 30.05 | 10,910,151 | -0.25(-0.82%) |
May 20, 2008 | 30.26 | 30.63 | 30.26 | 30.30 | 8,973,993 | +0.08(+0.26%) |
May 19, 2008 | 29.99 | 30.42 | 29.80 | 30.22 | 9,047,771 | +0.22(+0.74%) |
May 16, 2008 | 30.10 | 30.10 | 29.71 | 30.00 | 10,489,618 | -0.01(-0.05%) |
May 15, 2008 | 30.05 | 30.16 | 29.77 | 30.01 | 10,196,036 | -0.11(-0.36%) |
May 14, 2008 | 30.29 | 30.56 | 30.02 | 30.12 | 11,248,518 | -0.21(-0.71%) |
May 13, 2008 | 30.60 | 30.68 | 30.15 | 30.33 | 8,276,691 | -0.32(-1.05%) |
May 12, 2008 | 29.87 | 30.72 | 29.87 | 30.65 | 8,490,615 | +0.64(+2.14%) |
May 09, 2008 | 29.74 | 30.20 | 29.68 | 30.01 | 5,669,869 | +0.02(+0.07%) |
May 08, 2008 | 30.03 | 30.37 | 29.90 | 29.99 | 8,832,180 | -0.13(-0.43%) |
May 07, 2008 | 30.67 | 30.67 | 29.90 | 30.12 | 10,631,186 | -0.57(-1.86%) |
May 06, 2008 | 30.40 | 30.79 | 30.20 | 30.69 | 7,136,033 | +0.15(+0.49%) |
May 05, 2008 | 30.64 | 30.76 | 30.17 | 30.54 | 6,216,240 | -0.10(-0.33%) |
May 02, 2008 | 30.98 | 31.01 | 30.30 | 30.64 | 10,142,154 | -0.21(-0.69%) |