Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 58.05 | 58.52 | 56.22 | 56.75 | 0 | -0.90(-1.57%) |
Jan 29, 2009 | 57.68 | 58.35 | 57.03 | 57.66 | 1,880,687 | -0.91(-1.55%) |
Jan 28, 2009 | 57.96 | 58.77 | 57.43 | 58.57 | 1,578,615 | +1.38(+2.41%) |
Jan 27, 2009 | 55.77 | 57.64 | 55.63 | 57.19 | 1,922,378 | +1.83(+3.30%) |
Jan 26, 2009 | 55.20 | 56.79 | 54.46 | 55.36 | 2,364,037 | -0.51(-0.92%) |
Jan 23, 2009 | 54.32 | 56.99 | 53.94 | 55.88 | 2,086,833 | +0.49(+0.88%) |
Jan 22, 2009 | 55.24 | 55.95 | 54.55 | 55.38 | 2,524,144 | -1.17(-2.08%) |
Jan 21, 2009 | 57.27 | 57.37 | 54.47 | 56.56 | 3,271,325 | +0.04(+0.07%) |
Jan 20, 2009 | 59.37 | 59.78 | 56.34 | 56.52 | 2,672,637 | -3.01(-5.06%) |
Jan 16, 2009 | 59.54 | 59.96 | 57.90 | 59.53 | 1,829,545 | +0.75(+1.28%) |
Jan 15, 2009 | 57.75 | 59.30 | 56.96 | 58.78 | 1,560,319 | +1.21(+2.11%) |
Jan 14, 2009 | 58.38 | 58.58 | 57.18 | 57.56 | 1,598,554 | -1.74(-2.94%) |
Jan 13, 2009 | 58.96 | 60.09 | 58.42 | 59.31 | 1,221,622 | +0.31(+0.53%) |
Jan 12, 2009 | 59.44 | 59.91 | 58.38 | 58.99 | 1,804,564 | -0.54(-0.91%) |
Jan 09, 2009 | 60.23 | 60.44 | 58.28 | 59.54 | 1,774,248 | -0.71(-1.18%) |
Jan 08, 2009 | 59.24 | 60.38 | 58.22 | 60.25 | 2,672,189 | -0.05(-0.08%) |
Jan 07, 2009 | 60.51 | 61.10 | 59.90 | 60.29 | 1,742,965 | -0.79(-1.29%) |
Jan 06, 2009 | 61.59 | 61.72 | 60.57 | 61.08 | 1,965,677 | -0.23(-0.38%) |
Jan 05, 2009 | 62.25 | 62.82 | 60.82 | 61.31 | 1,902,692 | -1.38(-2.21%) |
Jan 02, 2009 | 61.34 | 63.16 | 59.69 | 62.70 | 0 | +1.36(+2.22%) |
Jan 01, 2009 | 60.75 | 61.91 | 60.22 | 61.34 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 60.75 | 61.91 | 60.22 | 61.34 | 1,163,383 | +1.05(+1.74%) |
Dec 30, 2008 | 58.36 | 60.29 | 58.27 | 60.29 | 837,591 | +2.15(+3.69%) |
Dec 29, 2008 | 58.38 | 58.72 | 57.61 | 58.14 | 1,173,280 | -0.65(-1.10%) |
Dec 26, 2008 | 58.27 | 59.10 | 58.18 | 58.78 | 479,650 | +0.71(+1.22%) |
Dec 24, 2008 | 57.89 | 58.73 | 57.65 | 58.08 | 433,566 | +0.38(+0.66%) |
Dec 23, 2008 | 57.77 | 58.50 | 57.35 | 57.70 | 1,200,923 | +0.40(+0.69%) |
Dec 22, 2008 | 57.49 | 57.65 | 56.30 | 57.30 | 1,165,271 | +0.16(+0.27%) |
Dec 19, 2008 | 57.16 | 57.87 | 56.59 | 57.14 | 1,576,007 | +0.01(+0.01%) |
Dec 18, 2008 | 57.65 | 57.87 | 56.81 | 57.14 | 1,860,935 | -0.42(-0.73%) |
Dec 17, 2008 | 57.72 | 58.15 | 57.07 | 57.56 | 2,045,893 | -0.60(-1.03%) |
Dec 16, 2008 | 56.61 | 58.86 | 56.38 | 58.15 | 2,176,578 | +1.93(+3.43%) |
Dec 15, 2008 | 55.64 | 57.07 | 54.85 | 56.23 | 2,290,650 | +2.75(+5.14%) |
Dec 12, 2008 | 49.01 | 54.02 | 48.96 | 53.48 | 1,878,782 | +1.91(+3.70%) |
Dec 11, 2008 | 54.96 | 55.14 | 51.01 | 51.57 | 1,326,719 | -3.62(-6.55%) |
Dec 10, 2008 | 55.38 | 56.16 | 54.64 | 55.19 | 954,016 | +0.11(+0.20%) |
Dec 09, 2008 | 55.00 | 56.81 | 54.64 | 55.08 | 1,512,244 | -0.74(-1.32%) |
Dec 08, 2008 | 54.72 | 56.79 | 54.27 | 55.82 | 1,648,863 | +1.90(+3.52%) |
Dec 05, 2008 | 51.35 | 54.05 | 49.99 | 53.92 | 958,868 | +1.63(+3.12%) |
Dec 04, 2008 | 52.51 | 53.62 | 51.28 | 52.29 | 1,282,831 | -0.75(-1.41%) |
Dec 03, 2008 | 51.50 | 53.24 | 49.57 | 53.04 | 1,658,827 | +1.61(+3.13%) |
Dec 02, 2008 | 50.88 | 51.94 | 50.18 | 51.42 | 1,328,259 | +0.58(+1.15%) |
Dec 01, 2008 | 54.32 | 54.32 | 50.77 | 50.84 | 1,405,741 | -4.06(-7.40%) |
Nov 28, 2008 | 54.79 | 55.35 | 54.05 | 54.90 | 388,060 | -0.05(-0.10%) |
Nov 26, 2008 | 51.81 | 55.34 | 51.60 | 54.96 | 1,089,970 | +2.30(+4.37%) |
Nov 25, 2008 | 53.03 | 53.67 | 51.56 | 52.65 | 1,395,323 | +0.50(+0.95%) |
Nov 24, 2008 | 50.20 | 53.14 | 50.20 | 52.16 | 1,345,967 | +1.95(+3.89%) |
Nov 21, 2008 | 47.84 | 50.25 | 45.91 | 50.20 | 1,821,767 | +3.27(+6.96%) |
Nov 20, 2008 | 46.37 | 50.73 | 45.79 | 46.94 | 2,527,062 | +0.32(+0.68%) |
Nov 19, 2008 | 49.24 | 49.60 | 46.59 | 46.62 | 2,334,431 | -2.69(-5.46%) |
Nov 18, 2008 | 49.79 | 50.46 | 47.16 | 49.31 | 2,435,208 | -0.51(-1.02%) |
Nov 17, 2008 | 49.88 | 52.44 | 49.34 | 49.81 | 1,425,029 | -0.80(-1.58%) |
Nov 14, 2008 | 51.42 | 53.95 | 50.37 | 50.62 | 0 | -1.79(-3.41%) |
Nov 13, 2008 | 50.89 | 52.41 | 47.54 | 52.41 | 2,339,723 | +1.63(+3.20%) |
Nov 12, 2008 | 53.21 | 53.67 | 50.55 | 50.78 | 2,372,780 | -3.73(-6.85%) |
Nov 11, 2008 | 55.03 | 55.87 | 53.18 | 54.51 | 1,618,906 | -1.10(-1.99%) |
Nov 10, 2008 | 57.10 | 57.77 | 55.00 | 55.62 | 1,196,756 | -0.54(-0.96%) |
Nov 07, 2008 | 56.84 | 58.28 | 55.15 | 56.16 | 1,717,507 | -0.57(-1.00%) |
Nov 06, 2008 | 58.15 | 59.27 | 56.41 | 56.72 | 1,826,095 | -2.51(-4.24%) |
Nov 05, 2008 | 60.36 | 60.86 | 57.33 | 59.24 | 2,850,084 | -3.74(-5.94%) |
Nov 04, 2008 | 62.55 | 64.57 | 61.81 | 62.98 | 2,243,439 | +1.74(+2.85%) |
Nov 03, 2008 | 60.85 | 61.97 | 59.90 | 61.24 | 1,639,760 | +0.11(+0.18%) |
Oct 31, 2008 | 60.20 | 62.93 | 59.73 | 61.13 | 1,417,935 | +1.38(+2.30%) |
Oct 30, 2008 | 59.44 | 60.49 | 58.02 | 59.75 | 1,064,452 | +1.99(+3.45%) |
Oct 29, 2008 | 58.43 | 60.82 | 57.62 | 57.76 | 1,852,199 | -0.95(-1.62%) |
Oct 28, 2008 | 55.37 | 58.71 | 53.14 | 58.71 | 1,842,112 | +4.85(+9.01%) |
Oct 27, 2008 | 51.94 | 55.90 | 51.94 | 53.85 | 1,729,110 | +0.82(+1.56%) |
Oct 24, 2008 | 49.99 | 54.50 | 49.74 | 53.03 | 1,191,574 | -1.12(-2.07%) |
Oct 23, 2008 | 55.91 | 57.40 | 51.87 | 54.15 | 3,271,096 | -1.46(-2.63%) |
Oct 22, 2008 | 59.10 | 59.67 | 53.64 | 55.61 | 2,514,051 | -4.86(-8.04%) |
Oct 21, 2008 | 63.61 | 64.50 | 60.37 | 60.47 | 2,203,061 | -4.29(-6.62%) |
Oct 20, 2008 | 61.66 | 64.93 | 61.22 | 64.76 | 2,864,245 | +3.80(+6.23%) |
Oct 17, 2008 | 59.68 | 63.14 | 58.37 | 60.96 | 2,319,121 | +1.06(+1.77%) |
Oct 16, 2008 | 58.72 | 60.77 | 55.80 | 59.91 | 2,449,914 | +1.39(+2.38%) |
Oct 15, 2008 | 63.80 | 64.48 | 58.28 | 58.51 | 1,948,247 | -6.37(-9.82%) |
Oct 14, 2008 | 66.22 | 67.49 | 63.65 | 64.88 | 3,604,655 | +2.30(+3.67%) |
Oct 13, 2008 | 57.77 | 62.59 | 57.77 | 62.59 | 1,389,990 | +5.12(+8.91%) |
Oct 10, 2008 | 53.75 | 60.78 | 51.70 | 57.47 | 3,065,854 | +2.05(+3.71%) |
Oct 09, 2008 | 57.96 | 60.11 | 55.40 | 55.42 | 2,811,479 | -1.07(-1.90%) |
Oct 08, 2008 | 55.70 | 59.14 | 54.39 | 56.49 | 2,340,755 | -0.10(-0.18%) |
Oct 07, 2008 | 60.33 | 60.77 | 56.59 | 56.59 | 2,097,931 | -3.21(-5.36%) |
Oct 06, 2008 | 58.61 | 60.36 | 56.55 | 59.80 | 2,132,516 | -0.35(-0.58%) |
Oct 03, 2008 | 61.34 | 63.74 | 60.05 | 60.15 | 0 | -0.52(-0.86%) |
Oct 02, 2008 | 63.53 | 63.53 | 59.31 | 60.67 | 1,949,619 | -3.07(-4.82%) |
Oct 01, 2008 | 67.02 | 67.61 | 63.14 | 63.74 | 2,199,129 | -3.92(-5.80%) |
Sep 30, 2008 | 66.13 | 68.15 | 64.38 | 67.66 | 1,269,395 | +2.81(+4.33%) |
Sep 29, 2008 | 68.45 | 68.50 | 64.30 | 64.85 | 1,545,645 | -4.43(-6.40%) |
Sep 26, 2008 | 67.58 | 69.44 | 67.19 | 69.29 | 0 | +0.82(+1.20%) |
Sep 25, 2008 | 66.59 | 69.53 | 66.54 | 68.46 | 1,064,293 | +1.59(+2.38%) |
Sep 24, 2008 | 68.33 | 68.79 | 66.48 | 66.87 | 1,003,891 | -1.46(-2.14%) |
Sep 23, 2008 | 69.47 | 70.03 | 68.04 | 68.33 | 1,127,799 | -0.81(-1.17%) |
Sep 22, 2008 | 71.24 | 71.82 | 68.79 | 69.14 | 781,067 | -2.69(-3.75%) |
Sep 19, 2008 | 67.52 | 72.81 | 65.06 | 71.83 | 0 | +2.51(+3.61%) |
Sep 18, 2008 | 69.94 | 70.37 | 65.93 | 69.33 | 2,082,616 | +0.04(+0.06%) |
Sep 17, 2008 | 69.86 | 71.81 | 69.16 | 69.29 | 1,947,934 | -1.91(-2.69%) |
Sep 16, 2008 | 66.44 | 71.83 | 66.44 | 71.20 | 2,758,659 | +3.59(+5.30%) |
Sep 15, 2008 | 67.90 | 69.73 | 67.29 | 67.61 | 1,034,011 | -2.44(-3.49%) |
Sep 12, 2008 | 68.15 | 70.60 | 67.68 | 70.06 | 955,539 | +1.54(+2.25%) |
Sep 11, 2008 | 67.59 | 68.84 | 66.97 | 68.52 | 1,096,019 | -0.25(-0.36%) |
Sep 10, 2008 | 69.42 | 69.81 | 68.14 | 68.77 | 1,252,233 | +0.05(+0.08%) |
Sep 09, 2008 | 69.69 | 70.01 | 68.08 | 68.71 | 1,401,890 | -0.89(-1.27%) |
Sep 08, 2008 | 69.93 | 70.35 | 68.76 | 69.60 | 799,879 | +1.67(+2.46%) |
Sep 05, 2008 | 67.82 | 68.89 | 67.05 | 67.93 | 0 | -0.70(-1.02%) |
Sep 04, 2008 | 70.18 | 70.18 | 68.14 | 68.63 | 1,012,199 | -2.02(-2.86%) |
Sep 03, 2008 | 71.33 | 71.75 | 70.22 | 70.65 | 705,047 | -0.65(-0.91%) |
Sep 02, 2008 | 71.44 | 72.41 | 71.01 | 71.29 | 1,432,273 | +1.25(+1.79%) |
Aug 29, 2008 | 70.34 | 71.15 | 70.03 | 70.04 | 0 | -0.47(-0.67%) |
Aug 28, 2008 | 69.96 | 71.44 | 69.65 | 70.52 | 679,246 | +1.17(+1.68%) |
Aug 27, 2008 | 68.66 | 69.58 | 68.66 | 69.35 | 480,934 | +0.50(+0.72%) |
Aug 26, 2008 | 69.24 | 69.91 | 68.41 | 68.85 | 596,451 | -0.60(-0.86%) |
Aug 25, 2008 | 70.62 | 70.63 | 69.29 | 69.45 | 534,505 | -1.49(-2.11%) |
Aug 22, 2008 | 70.59 | 71.59 | 70.52 | 70.94 | 0 | +0.68(+0.97%) |
Aug 21, 2008 | 69.26 | 70.74 | 69.26 | 70.26 | 703,535 | -0.15(-0.21%) |
Aug 20, 2008 | 70.87 | 70.87 | 69.72 | 70.41 | 622,173 | -0.19(-0.26%) |
Aug 19, 2008 | 72.28 | 72.28 | 70.30 | 70.59 | 505,787 | -1.46(-2.03%) |
Aug 18, 2008 | 72.52 | 72.73 | 71.65 | 72.06 | 717,351 | -0.37(-0.52%) |
Aug 15, 2008 | 72.17 | 73.12 | 72.05 | 72.43 | 0 | +0.48(+0.67%) |
Aug 14, 2008 | 71.07 | 72.35 | 70.96 | 71.95 | 772,775 | +0.39(+0.54%) |
Aug 13, 2008 | 71.66 | 72.12 | 70.91 | 71.56 | 1,001,006 | -0.62(-0.86%) |
Aug 12, 2008 | 70.59 | 72.35 | 70.54 | 72.18 | 1,191,350 | +1.17(+1.65%) |
Aug 11, 2008 | 69.36 | 71.74 | 68.98 | 71.01 | 1,612,179 | +1.20(+1.72%) |
Aug 08, 2008 | 67.13 | 69.82 | 66.82 | 69.81 | 794,996 | +2.69(+4.01%) |
Aug 07, 2008 | 68.46 | 68.47 | 66.93 | 67.12 | 906,539 | -2.13(-3.08%) |
Aug 06, 2008 | 68.46 | 69.70 | 68.25 | 69.25 | 725,802 | +0.12(+0.17%) |
Aug 05, 2008 | 68.16 | 69.13 | 68.16 | 69.13 | 712,815 | +1.33(+1.96%) |
Aug 04, 2008 | 68.67 | 68.87 | 67.69 | 67.80 | 651,978 | -1.01(-1.47%) |
Aug 01, 2008 | 69.75 | 70.35 | 68.21 | 68.81 | 965,535 | -0.82(-1.18%) |
Jul 31, 2008 | 69.51 | 71.46 | 69.51 | 69.64 | 1,169,846 | -0.50(-0.71%) |
Jul 30, 2008 | 69.33 | 70.35 | 68.88 | 70.14 | 1,158,527 | +1.46(+2.13%) |
Jul 29, 2008 | 68.67 | 68.74 | 67.78 | 68.67 | 829,255 | +1.17(+1.74%) |
Jul 28, 2008 | 68.49 | 68.80 | 67.27 | 67.50 | 765,901 | -0.96(-1.41%) |
Jul 25, 2008 | 68.93 | 69.26 | 68.28 | 68.46 | 881,774 | -0.27(-0.40%) |
Jul 24, 2008 | 70.41 | 70.41 | 68.50 | 68.74 | 1,181,999 | -1.55(-2.20%) |
Jul 23, 2008 | 71.42 | 71.61 | 70.00 | 70.28 | 1,304,017 | -1.20(-1.68%) |
Jul 22, 2008 | 68.97 | 71.55 | 68.88 | 71.48 | 1,376,133 | +2.14(+3.09%) |
Jul 21, 2008 | 68.90 | 69.66 | 68.38 | 69.34 | 959,561 | +0.20(+0.29%) |
Jul 18, 2008 | 69.63 | 70.35 | 68.66 | 69.14 | 1,388,413 | -0.51(-0.73%) |
Jul 17, 2008 | 67.35 | 70.30 | 67.00 | 69.65 | 2,261,475 | +2.39(+3.55%) |
Jul 16, 2008 | 65.70 | 67.86 | 65.16 | 67.26 | 1,961,074 | +1.98(+3.03%) |
Jul 15, 2008 | 64.11 | 66.14 | 63.23 | 65.28 | 2,388,426 | -0.23(-0.36%) |
Jul 14, 2008 | 65.16 | 66.08 | 64.48 | 65.51 | 1,061,087 | +0.83(+1.29%) |
Jul 11, 2008 | 65.19 | 65.69 | 63.90 | 64.68 | 813,677 | -1.12(-1.70%) |
Jul 10, 2008 | 65.50 | 65.90 | 64.66 | 65.80 | 1,311,303 | +0.46(+0.70%) |
Jul 09, 2008 | 65.55 | 66.91 | 65.34 | 65.34 | 1,589,343 | -0.36(-0.54%) |
Jul 08, 2008 | 63.74 | 65.82 | 63.17 | 65.70 | 1,255,372 | +2.28(+3.59%) |
Jul 07, 2008 | 64.14 | 64.49 | 62.85 | 63.42 | 921,175 | +0.05(+0.07%) |
Jul 04, 2008 | 62.53 | 64.67 | 61.97 | 63.37 | 1,044,845 | +0.00(+0.00%) |
Jul 03, 2008 | 62.53 | 64.67 | 61.97 | 63.37 | 1,044,845 | +1.29(+2.08%) |
Jul 02, 2008 | 64.11 | 64.39 | 62.04 | 62.08 | 1,783,849 | -1.73(-2.72%) |
Jul 01, 2008 | 62.80 | 64.20 | 62.22 | 63.82 | 2,087,874 | +0.18(+0.28%) |
Jun 30, 2008 | 63.48 | 64.39 | 63.06 | 63.64 | 857,999 | +0.28(+0.44%) |
Jun 27, 2008 | 63.94 | 64.14 | 62.94 | 63.36 | 1,879,485 | -0.68(-1.06%) |
Jun 26, 2008 | 66.02 | 66.04 | 63.93 | 64.04 | 1,839,226 | -2.23(-3.37%) |
Jun 25, 2008 | 65.76 | 67.00 | 65.07 | 66.27 | 1,401,883 | +0.72(+1.10%) |
Jun 24, 2008 | 66.74 | 66.91 | 65.30 | 65.55 | 1,017,992 | -1.44(-2.15%) |
Jun 23, 2008 | 67.84 | 68.11 | 66.74 | 66.98 | 734,394 | -0.54(-0.81%) |
Jun 20, 2008 | 69.30 | 69.44 | 67.25 | 67.53 | 1,111,233 | -1.78(-2.57%) |
Jun 19, 2008 | 68.44 | 69.44 | 68.19 | 69.31 | 657,377 | +0.82(+1.19%) |
Jun 18, 2008 | 69.22 | 69.47 | 68.19 | 68.49 | 1,186,949 | -1.03(-1.48%) |
Jun 17, 2008 | 70.72 | 70.79 | 69.51 | 69.52 | 695,984 | -0.57(-0.81%) |
Jun 16, 2008 | 69.61 | 70.39 | 69.32 | 70.09 | 715,904 | +0.28(+0.40%) |
Jun 13, 2008 | 69.06 | 70.42 | 68.97 | 69.81 | 1,155,425 | +1.00(+1.45%) |
Jun 12, 2008 | 69.24 | 69.68 | 68.45 | 68.81 | 1,164,089 | -0.04(-0.06%) |
Jun 11, 2008 | 69.51 | 70.37 | 68.85 | 68.85 | 1,407,715 | -1.17(-1.67%) |
Jun 10, 2008 | 69.79 | 70.59 | 69.44 | 70.02 | 708,611 | +0.02(+0.03%) |
Jun 09, 2008 | 69.71 | 70.36 | 69.53 | 70.00 | 691,682 | +0.58(+0.84%) |
Jun 06, 2008 | 71.81 | 71.81 | 69.41 | 69.41 | 791,354 | -2.75(-3.81%) |
Jun 05, 2008 | 71.42 | 72.18 | 70.86 | 72.16 | 871,194 | +1.04(+1.47%) |
Jun 04, 2008 | 70.03 | 71.50 | 69.86 | 71.12 | 943,578 | +0.82(+1.16%) |
Jun 03, 2008 | 70.02 | 70.70 | 69.64 | 70.30 | 673,462 | +0.33(+0.48%) |
Jun 02, 2008 | 70.87 | 70.87 | 69.47 | 69.96 | 735,926 | -1.03(-1.46%) |
May 30, 2008 | 70.92 | 71.33 | 70.46 | 71.00 | 806,520 | +0.08(+0.11%) |
May 29, 2008 | 70.50 | 71.38 | 69.97 | 70.92 | 601,520 | +0.47(+0.66%) |
May 28, 2008 | 69.74 | 70.55 | 69.54 | 70.45 | 505,482 | +1.01(+1.46%) |
May 27, 2008 | 68.67 | 69.58 | 68.31 | 69.44 | 1,151,705 | +0.40(+0.59%) |
May 26, 2008 | 69.81 | 69.81 | 68.42 | 69.04 | 0 | +0.00(+0.00%) |
May 23, 2008 | 69.81 | 69.81 | 68.42 | 69.04 | 552,360 | -1.14(-1.63%) |
May 22, 2008 | 70.16 | 70.91 | 69.93 | 70.18 | 635,519 | -0.04(-0.06%) |
May 21, 2008 | 71.12 | 71.55 | 69.74 | 70.22 | 1,430,321 | -0.19(-0.28%) |
May 20, 2008 | 71.22 | 71.22 | 70.31 | 70.42 | 665,276 | -0.77(-1.08%) |
May 19, 2008 | 71.27 | 72.45 | 71.12 | 71.19 | 1,192,355 | -0.20(-0.28%) |
May 16, 2008 | 70.83 | 71.57 | 70.70 | 71.39 | 1,342,336 | +0.43(+0.60%) |
May 15, 2008 | 69.79 | 71.14 | 69.50 | 70.96 | 858,654 | +0.78(+1.11%) |
May 14, 2008 | 69.73 | 70.90 | 69.26 | 70.18 | 1,142,539 | +0.58(+0.84%) |
May 13, 2008 | 68.46 | 69.67 | 68.34 | 69.60 | 1,260,779 | +1.19(+1.74%) |
May 12, 2008 | 67.30 | 68.42 | 66.98 | 68.41 | 803,383 | +1.60(+2.40%) |
May 09, 2008 | 66.21 | 67.03 | 66.00 | 66.81 | 349,912 | -0.26(-0.39%) |
May 08, 2008 | 66.68 | 67.33 | 66.46 | 67.07 | 1,060,573 | +0.28(+0.42%) |
May 07, 2008 | 67.71 | 68.01 | 66.70 | 66.79 | 733,086 | -1.18(-1.74%) |
May 06, 2008 | 67.35 | 68.23 | 66.61 | 67.97 | 762,282 | +0.53(+0.78%) |
May 05, 2008 | 67.39 | 67.82 | 66.94 | 67.44 | 505,146 | -0.47(-0.70%) |
May 02, 2008 | 68.71 | 69.23 | 67.46 | 67.92 | 718,258 | -0.42(-0.61%) |
May 01, 2008 | 67.62 | 68.45 | 67.16 | 68.34 | 885,923 | +0.88(+1.30%) |
Apr 30, 2008 | 66.81 | 67.88 | 66.67 | 67.46 | 1,691,807 | +0.69(+1.04%) |
Apr 29, 2008 | 66.39 | 67.14 | 66.35 | 66.77 | 758,510 | +0.03(+0.05%) |
Apr 28, 2008 | 66.68 | 66.84 | 66.21 | 66.74 | 762,586 | -0.15(-0.22%) |
Apr 25, 2008 | 66.28 | 67.19 | 65.56 | 66.88 | 646,216 | +0.98(+1.49%) |
Apr 24, 2008 | 66.60 | 66.60 | 65.55 | 65.90 | 936,030 | -0.15(-0.22%) |
Apr 23, 2008 | 67.45 | 67.45 | 65.60 | 66.05 | 606,303 | -0.75(-1.12%) |
Apr 22, 2008 | 67.68 | 68.01 | 66.37 | 66.80 | 616,657 | -1.38(-2.03%) |
Apr 21, 2008 | 67.82 | 68.28 | 67.21 | 68.18 | 669,363 | +0.11(+0.16%) |
Apr 18, 2008 | 67.50 | 68.51 | 67.33 | 68.07 | 1,523,658 | +1.24(+1.85%) |
Apr 17, 2008 | 65.94 | 67.13 | 65.61 | 66.84 | 1,307,947 | +0.46(+0.69%) |
Apr 16, 2008 | 64.89 | 66.56 | 64.44 | 66.38 | 1,256,769 | +2.09(+3.26%) |
Apr 15, 2008 | 64.22 | 64.57 | 63.53 | 64.28 | 2,190,276 | +0.70(+1.10%) |
Apr 14, 2008 | 65.42 | 65.54 | 63.29 | 63.58 | 2,554,119 | +1.35(+2.16%) |
Apr 11, 2008 | 61.33 | 62.92 | 61.07 | 62.24 | 2,671,414 | +0.00(+0.00%) |
Apr 10, 2008 | 62.87 | 63.01 | 61.64 | 62.24 | 1,673,492 | -0.99(-1.56%) |
Apr 09, 2008 | 64.67 | 64.74 | 62.83 | 63.23 | 1,458,379 | -1.35(-2.08%) |
Apr 08, 2008 | 63.25 | 64.73 | 63.09 | 64.57 | 1,184,724 | +1.05(+1.65%) |
Apr 07, 2008 | 63.67 | 63.89 | 62.68 | 63.52 | 864,153 | +0.54(+0.86%) |
Apr 04, 2008 | 62.62 | 63.58 | 62.04 | 62.98 | 675,461 | +0.54(+0.87%) |
Apr 03, 2008 | 62.48 | 62.67 | 61.62 | 62.43 | 974,052 | -0.20(-0.32%) |
Apr 02, 2008 | 61.69 | 62.81 | 61.55 | 62.64 | 1,296,101 | +0.94(+1.53%) |
Apr 01, 2008 | 59.89 | 61.80 | 59.08 | 61.69 | 1,363,518 | +2.26(+3.81%) |
Mar 31, 2008 | 59.54 | 59.91 | 58.77 | 59.43 | 865,284 | -0.05(-0.09%) |
Mar 28, 2008 | 59.75 | 60.68 | 58.16 | 59.48 | 1,347,193 | -1.20(-1.97%) |
Mar 27, 2008 | 62.31 | 62.31 | 60.61 | 60.68 | 958,108 | -1.16(-1.87%) |
Mar 26, 2008 | 62.04 | 62.09 | 60.95 | 61.84 | 885,104 | -0.44(-0.70%) |
Mar 25, 2008 | 61.87 | 62.64 | 61.41 | 62.28 | 868,909 | +0.31(+0.50%) |
Mar 24, 2008 | 61.32 | 62.60 | 61.07 | 61.97 | 1,112,596 | +1.08(+1.78%) |
Mar 21, 2008 | 59.67 | 61.08 | 59.34 | 60.89 | 1,407,350 | +0.00(+0.00%) |
Mar 20, 2008 | 59.67 | 61.08 | 59.34 | 60.89 | 1,407,350 | +1.54(+2.60%) |
Mar 19, 2008 | 59.36 | 60.53 | 59.15 | 59.34 | 1,534,523 | +0.08(+0.13%) |
Mar 18, 2008 | 58.29 | 59.27 | 57.74 | 59.27 | 1,314,365 | +1.70(+2.95%) |
Mar 17, 2008 | 56.02 | 58.29 | 55.72 | 57.57 | 1,991,706 | +0.89(+1.56%) |
Mar 14, 2008 | 57.68 | 57.80 | 55.84 | 56.68 | 1,396,251 | -0.69(-1.21%) |
Mar 13, 2008 | 56.69 | 57.91 | 55.20 | 57.38 | 1,916,258 | -0.23(-0.41%) |
Mar 12, 2008 | 57.30 | 58.57 | 57.14 | 57.61 | 1,598,915 | +0.54(+0.95%) |
Mar 11, 2008 | 56.86 | 57.28 | 55.56 | 57.07 | 1,396,553 | +1.36(+2.44%) |
Mar 10, 2008 | 56.06 | 56.69 | 55.43 | 55.70 | 2,067,418 | -0.72(-1.27%) |
Mar 07, 2008 | 57.03 | 58.26 | 55.94 | 56.42 | 1,729,210 | -0.79(-1.39%) |
Mar 06, 2008 | 57.75 | 57.87 | 57.19 | 57.21 | 1,000,649 | -0.96(-1.65%) |
Mar 05, 2008 | 57.47 | 58.82 | 57.47 | 58.17 | 996,019 | +0.44(+0.77%) |
Mar 04, 2008 | 57.56 | 58.01 | 56.99 | 57.73 | 1,040,763 | -0.26(-0.44%) |
Mar 03, 2008 | 57.11 | 58.29 | 57.11 | 57.98 | 1,424,805 | +0.68(+1.18%) |
Feb 29, 2008 | 58.14 | 58.14 | 57.11 | 57.31 | 1,689,722 | -1.59(-2.71%) |
Feb 28, 2008 | 59.52 | 59.68 | 58.28 | 58.90 | 964,030 | -0.93(-1.55%) |
Feb 27, 2008 | 59.59 | 60.55 | 59.36 | 59.83 | 1,248,231 | +0.05(+0.08%) |
Feb 26, 2008 | 58.27 | 59.88 | 58.27 | 59.78 | 1,169,091 | +0.71(+1.20%) |
Feb 25, 2008 | 58.09 | 59.17 | 57.82 | 59.07 | 1,353,322 | +0.90(+1.55%) |
Feb 22, 2008 | 58.53 | 58.59 | 56.61 | 58.17 | 1,473,381 | +0.05(+0.09%) |
Feb 21, 2008 | 58.47 | 58.98 | 57.77 | 58.12 | 1,237,452 | -0.17(-0.29%) |
Feb 20, 2008 | 57.60 | 58.48 | 57.21 | 58.29 | 1,742,277 | +0.30(+0.51%) |
Feb 19, 2008 | 59.06 | 59.13 | 57.79 | 57.99 | 1,081,864 | -0.45(-0.77%) |
Feb 18, 2008 | 58.64 | 58.79 | 58.08 | 58.44 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 58.64 | 58.79 | 58.08 | 58.44 | 1,251,716 | -0.26(-0.45%) |
Feb 14, 2008 | 60.11 | 60.22 | 58.39 | 58.71 | 874,307 | -1.52(-2.52%) |
Feb 13, 2008 | 59.34 | 60.43 | 59.34 | 60.22 | 1,147,360 | +1.21(+2.06%) |
Feb 12, 2008 | 59.66 | 59.88 | 58.51 | 59.01 | 1,488,867 | -0.40(-0.68%) |
Feb 11, 2008 | 58.35 | 59.68 | 58.12 | 59.41 | 2,189,548 | -0.22(-0.37%) |
Feb 08, 2008 | 61.49 | 62.07 | 58.75 | 59.63 | 3,269,469 | -1.89(-3.07%) |
Feb 07, 2008 | 60.78 | 61.78 | 60.32 | 61.52 | 1,103,039 | +0.17(+0.28%) |
Feb 06, 2008 | 61.91 | 62.32 | 61.14 | 61.35 | 1,412,386 | -0.13(-0.22%) |
Feb 05, 2008 | 61.04 | 62.01 | 60.89 | 61.48 | 1,446,667 | -0.89(-1.42%) |
Feb 04, 2008 | 62.29 | 62.60 | 61.90 | 62.37 | 643,327 | -0.14(-0.22%) |