Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 31.46 | 31.90 | 31.10 | 31.43 | 8,990,800 | +0.29(+0.93%) |
Apr 29, 2009 | 30.26 | 31.77 | 30.00 | 31.14 | 10,402,227 | +1.14(+3.80%) |
Apr 28, 2009 | 29.21 | 30.36 | 28.94 | 30.00 | 6,491,398 | +0.75(+2.56%) |
Apr 27, 2009 | 30.00 | 30.17 | 29.12 | 29.25 | 9,671,767 | -0.34(-1.15%) |
Apr 24, 2009 | 29.66 | 29.94 | 29.09 | 29.59 | 6,396,886 | +0.24(+0.82%) |
Apr 23, 2009 | 29.73 | 30.00 | 28.90 | 29.35 | 7,876,083 | -0.51(-1.71%) |
Apr 22, 2009 | 30.32 | 30.67 | 29.76 | 29.86 | 8,322,902 | -0.77(-2.51%) |
Apr 21, 2009 | 29.89 | 30.74 | 29.50 | 30.63 | 7,487,643 | +0.53(+1.76%) |
Apr 20, 2009 | 29.64 | 30.21 | 29.55 | 30.10 | 10,570,005 | +0.08(+0.27%) |
Apr 17, 2009 | 30.53 | 30.69 | 29.53 | 30.02 | 11,554,120 | -0.37(-1.22%) |
Apr 16, 2009 | 29.27 | 30.65 | 28.95 | 30.39 | 12,653,387 | +1.35(+4.65%) |
Apr 15, 2009 | 28.79 | 29.07 | 28.02 | 29.04 | 7,486,677 | +0.14(+0.48%) |
Apr 14, 2009 | 28.85 | 29.25 | 28.43 | 28.90 | 7,564,771 | -0.27(-0.93%) |
Apr 13, 2009 | 28.82 | 29.35 | 28.73 | 29.17 | 5,820,115 | +0.19(+0.66%) |
Apr 09, 2009 | 27.95 | 29.10 | 27.76 | 28.98 | 10,712,854 | +1.26(+4.55%) |
Apr 08, 2009 | 27.55 | 28.00 | 27.25 | 27.72 | 6,365,666 | +0.32(+1.17%) |
Apr 07, 2009 | 26.57 | 27.63 | 26.38 | 27.40 | 9,916,403 | +0.47(+1.75%) |
Apr 06, 2009 | 26.64 | 26.94 | 26.34 | 26.93 | 7,978,160 | +0.02(+0.07%) |
Apr 03, 2009 | 27.36 | 27.55 | 26.62 | 26.91 | 13,963,186 | -0.48(-1.75%) |
Apr 02, 2009 | 27.25 | 28.00 | 27.08 | 27.39 | 10,983,713 | +0.89(+3.36%) |
Apr 01, 2009 | 25.59 | 26.63 | 25.50 | 26.50 | 8,903,752 | +0.54(+2.08%) |
Mar 31, 2009 | 26.25 | 26.39 | 25.74 | 25.96 | 9,304,841 | -0.03(-0.12%) |
Mar 30, 2009 | 25.94 | 26.16 | 25.65 | 25.99 | 6,432,609 | -0.57(-2.15%) |
Mar 26, 2009 | 27.00 | 27.00 | 26.30 | 26.56 | 9,753,783 | -0.27(-1.01%) |
Mar 25, 2009 | 26.52 | 27.50 | 26.45 | 26.83 | 11,684,990 | +0.45(+1.71%) |
Mar 24, 2009 | 26.33 | 26.67 | 26.10 | 26.38 | 10,064,833 | -0.20(-0.75%) |
Mar 23, 2009 | 26.73 | 26.76 | 26.45 | 26.58 | 19,491,032 | +2.29(+9.43%) |
Mar 20, 2009 | 24.28 | 24.81 | 24.04 | 24.29 | 11,682,088 | -0.07(-0.27%) |
Mar 19, 2009 | 24.22 | 24.47 | 23.67 | 24.36 | 8,388,102 | +0.34(+1.39%) |
Mar 18, 2009 | 24.19 | 24.36 | 23.62 | 24.02 | 8,838,265 | -0.28(-1.15%) |
Mar 17, 2009 | 23.41 | 24.35 | 23.39 | 24.30 | 9,941,436 | +0.86(+3.67%) |
Mar 16, 2009 | 24.02 | 24.35 | 23.36 | 23.44 | 7,317,031 | -0.44(-1.84%) |
Mar 13, 2009 | 23.48 | 24.10 | 23.48 | 23.88 | 0 | +0.45(+1.92%) |
Mar 12, 2009 | 22.64 | 23.51 | 22.36 | 23.43 | 6,116,550 | +0.79(+3.49%) |
Mar 11, 2009 | 22.67 | 23.39 | 22.51 | 22.64 | 7,623,971 | +0.04(+0.18%) |
Mar 10, 2009 | 21.84 | 22.76 | 21.75 | 22.60 | 11,148,532 | +1.10(+5.12%) |
Mar 09, 2009 | 21.83 | 22.29 | 21.39 | 21.50 | 8,190,422 | -0.59(-2.67%) |
Mar 06, 2009 | 21.99 | 22.20 | 21.59 | 22.09 | 0 | +0.25(+1.14%) |
Mar 05, 2009 | 22.34 | 22.77 | 21.65 | 21.84 | 10,474,222 | -0.94(-4.13%) |
Mar 04, 2009 | 23.15 | 23.16 | 22.13 | 22.78 | 13,277,026 | -0.41(-1.77%) |
Mar 02, 2009 | 23.38 | 23.92 | 23.16 | 23.19 | 8,697,491 | -0.67(-2.81%) |
Feb 27, 2009 | 23.12 | 24.18 | 23.04 | 23.86 | 0 | +0.56(+2.40%) |
Feb 26, 2009 | 23.95 | 24.07 | 23.27 | 23.30 | 8,325,629 | -0.22(-0.94%) |
Feb 25, 2009 | 24.29 | 24.32 | 23.47 | 23.52 | 10,107,138 | -0.85(-3.49%) |
Feb 24, 2009 | 24.26 | 24.78 | 24.10 | 24.37 | 11,578,241 | +0.23(+0.95%) |
Feb 23, 2009 | 24.71 | 25.25 | 23.76 | 24.14 | 14,846,872 | -0.94(-3.75%) |
Feb 21, 2009 | 25.68 | 25.85 | 24.99 | 25.08 | 0 | +0.00(+0.00%) |
Feb 20, 2009 | 25.68 | 25.85 | 24.99 | 25.08 | 12,459,881 | -0.75(-2.90%) |
Feb 19, 2009 | 26.15 | 27.25 | 25.79 | 25.83 | 9,317,885 | +0.19(+0.74%) |
Feb 18, 2009 | 25.58 | 25.90 | 25.08 | 25.64 | 6,880,894 | +0.18(+0.71%) |
Feb 17, 2009 | 25.73 | 25.85 | 25.15 | 25.46 | 9,826,535 | -0.67(-2.56%) |
Feb 14, 2009 | 27.21 | 27.35 | 26.09 | 26.13 | 0 | +0.00(+0.00%) |
Feb 13, 2009 | 27.21 | 27.35 | 26.09 | 26.13 | 9,048,255 | -0.86(-3.19%) |
Feb 12, 2009 | 26.40 | 27.06 | 26.17 | 26.99 | 6,929,075 | +0.10(+0.37%) |
Feb 11, 2009 | 27.28 | 27.28 | 26.44 | 26.89 | 5,418,935 | -0.15(-0.55%) |
Feb 10, 2009 | 27.78 | 28.08 | 26.86 | 27.04 | 8,394,530 | -0.96(-3.43%) |
Feb 09, 2009 | 28.10 | 28.31 | 27.40 | 28.00 | 6,469,290 | -0.16(-0.57%) |
Feb 06, 2009 | 27.64 | 28.39 | 27.41 | 28.16 | 8,531,042 | +0.59(+2.14%) |
Feb 05, 2009 | 26.20 | 27.70 | 26.20 | 27.57 | 8,333,927 | +0.57(+2.11%) |
Feb 04, 2009 | 27.84 | 28.04 | 26.83 | 27.00 | 9,128,785 | -0.75(-2.70%) |
Feb 03, 2009 | 27.58 | 27.91 | 26.13 | 27.75 | 11,471,764 | +0.73(+2.70%) |
Feb 02, 2009 | 27.15 | 27.28 | 26.59 | 27.02 | 7,998,505 | -0.39(-1.42%) |
Jan 30, 2009 | 27.96 | 28.24 | 27.24 | 27.41 | 0 | -0.48(-1.72%) |
Jan 29, 2009 | 27.41 | 28.07 | 27.41 | 27.89 | 9,196,968 | +0.00(+0.00%) |
Jan 28, 2009 | 27.40 | 28.30 | 27.13 | 27.89 | 8,932,797 | +0.89(+3.30%) |
Jan 27, 2009 | 27.00 | 27.16 | 26.42 | 27.00 | 7,279,646 | +0.20(+0.75%) |
Jan 26, 2009 | 27.01 | 27.50 | 26.63 | 26.80 | 9,614,025 | -0.13(-0.48%) |
Jan 24, 2009 | 26.33 | 27.00 | 26.01 | 26.93 | 0 | +0.00(+0.00%) |
Jan 23, 2009 | 26.33 | 27.00 | 26.01 | 26.93 | 8,555,378 | +0.13(+0.49%) |
Jan 22, 2009 | 25.97 | 27.35 | 25.95 | 26.80 | 10,783,557 | +0.47(+1.79%) |
Jan 21, 2009 | 26.28 | 26.39 | 25.68 | 26.33 | 7,766,616 | +0.39(+1.50%) |
Jan 20, 2009 | 26.82 | 27.02 | 25.80 | 25.94 | 7,714,721 | -0.97(-3.60%) |
Jan 16, 2009 | 27.25 | 27.37 | 26.41 | 26.91 | 0 | +0.01(+0.04%) |
Jan 15, 2009 | 26.00 | 27.18 | 25.91 | 26.90 | 11,143,158 | +0.76(+2.91%) |
Jan 14, 2009 | 25.82 | 26.25 | 25.37 | 26.14 | 10,070,523 | +0.07(+0.27%) |
Jan 13, 2009 | 25.90 | 26.15 | 25.76 | 26.07 | 7,329,463 | +0.17(+0.66%) |
Jan 12, 2009 | 26.06 | 26.32 | 25.77 | 25.90 | 5,616,998 | -0.25(-0.96%) |
Jan 10, 2009 | 26.47 | 26.52 | 25.60 | 26.15 | 0 | +0.00(+0.00%) |
Jan 09, 2009 | 26.47 | 26.52 | 25.60 | 26.15 | 9,359,778 | -0.69(-2.57%) |
Jan 08, 2009 | 26.93 | 27.00 | 26.36 | 26.84 | 5,904,094 | -0.19(-0.70%) |
Jan 07, 2009 | 26.45 | 27.64 | 26.33 | 27.03 | 8,245,272 | +0.32(+1.20%) |
Jan 06, 2009 | 26.76 | 27.30 | 26.42 | 26.71 | 7,691,985 | -0.13(-0.48%) |
Jan 05, 2009 | 25.43 | 26.97 | 25.43 | 26.84 | 11,938,356 | +1.29(+5.05%) |
Jan 02, 2009 | 24.65 | 25.67 | 24.61 | 25.55 | 0 | +0.88(+3.57%) |
Jan 01, 2009 | 23.96 | 24.85 | 23.94 | 24.67 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 23.96 | 24.85 | 23.94 | 24.67 | 6,572,553 | +0.73(+3.05%) |
Dec 30, 2008 | 23.82 | 23.96 | 23.57 | 23.94 | 5,945,817 | +0.29(+1.23%) |
Dec 29, 2008 | 23.79 | 24.11 | 23.43 | 23.65 | 6,570,760 | -0.17(-0.71%) |
Dec 26, 2008 | 24.17 | 24.27 | 23.62 | 23.82 | 2,461,474 | -0.29(-1.20%) |
Dec 24, 2008 | 24.15 | 24.27 | 23.91 | 24.11 | 1,960,341 | +0.03(+0.12%) |
Dec 23, 2008 | 25.09 | 25.15 | 23.84 | 24.08 | 6,196,341 | -0.90(-3.60%) |
Dec 22, 2008 | 25.00 | 25.35 | 24.32 | 24.98 | 9,989,000 | -1.10(-4.22%) |
Dec 20, 2008 | 26.58 | 26.58 | 25.43 | 26.08 | 0 | +0.00(+0.00%) |
Dec 19, 2008 | 26.58 | 26.58 | 25.43 | 26.08 | 12,497,215 | +0.34(+1.32%) |
Dec 18, 2008 | 25.87 | 26.19 | 25.41 | 25.74 | 6,923,462 | +0.01(+0.04%) |
Dec 17, 2008 | 26.08 | 26.39 | 25.55 | 25.73 | 7,943,969 | -0.75(-2.83%) |
Dec 16, 2008 | 25.98 | 26.54 | 25.32 | 26.48 | 8,361,316 | +0.70(+2.72%) |
Dec 15, 2008 | 26.25 | 26.35 | 25.51 | 25.78 | 5,384,471 | -0.37(-1.41%) |
Dec 13, 2008 | 26.00 | 26.27 | 25.34 | 26.15 | 0 | +0.00(+0.00%) |
Dec 12, 2008 | 26.00 | 26.27 | 25.34 | 26.15 | 6,476,229 | -0.05(-0.19%) |
Dec 11, 2008 | 26.34 | 27.01 | 26.08 | 26.20 | 5,937,398 | -0.15(-0.57%) |
Dec 10, 2008 | 26.09 | 26.50 | 25.88 | 26.35 | 4,688,476 | +0.43(+1.66%) |
Dec 09, 2008 | 26.16 | 26.65 | 25.73 | 25.92 | 8,402,524 | -0.40(-1.52%) |
Dec 08, 2008 | 26.69 | 26.71 | 25.75 | 26.32 | 9,898,025 | +0.38(+1.46%) |
Dec 06, 2008 | 24.12 | 26.00 | 23.70 | 25.94 | 0 | +0.00(+0.00%) |
Dec 05, 2008 | 24.12 | 26.00 | 23.70 | 25.94 | 10,509,743 | +1.47(+6.01%) |
Dec 04, 2008 | 23.75 | 24.91 | 23.63 | 24.47 | 8,774,662 | +0.45(+1.87%) |
Dec 03, 2008 | 23.49 | 24.26 | 23.00 | 24.02 | 8,633,642 | +0.37(+1.56%) |
Dec 02, 2008 | 22.98 | 23.91 | 22.77 | 23.65 | 7,899,227 | +0.59(+2.56%) |
Dec 01, 2008 | 24.48 | 24.48 | 22.96 | 23.06 | 7,028,116 | -1.68(-6.79%) |
Nov 28, 2008 | 24.42 | 24.90 | 24.42 | 24.74 | 2,564,404 | +0.17(+0.69%) |
Nov 26, 2008 | 23.50 | 24.66 | 23.24 | 24.57 | 6,654,005 | +0.76(+3.19%) |
Nov 25, 2008 | 24.69 | 24.97 | 23.14 | 23.81 | 9,826,609 | -0.32(-1.33%) |
Nov 24, 2008 | 23.44 | 24.56 | 22.76 | 24.13 | 10,982,759 | +0.97(+4.19%) |
Nov 21, 2008 | 23.42 | 23.42 | 21.50 | 23.16 | 12,862,852 | +0.31(+1.36%) |
Nov 20, 2008 | 22.81 | 24.18 | 22.63 | 22.85 | 11,340,381 | -0.16(-0.70%) |
Nov 19, 2008 | 23.56 | 24.59 | 22.99 | 23.01 | 9,959,348 | -0.74(-3.12%) |
Nov 18, 2008 | 22.59 | 23.78 | 22.50 | 23.75 | 8,491,722 | +1.10(+4.86%) |
Nov 17, 2008 | 23.09 | 23.42 | 22.59 | 22.65 | 6,923,715 | -0.78(-3.33%) |
Nov 14, 2008 | 24.04 | 24.88 | 23.40 | 23.43 | 9,573,943 | -1.12(-4.56%) |
Nov 13, 2008 | 23.17 | 24.70 | 22.35 | 24.55 | 9,847,594 | +1.55(+6.74%) |
Nov 12, 2008 | 23.26 | 23.56 | 22.78 | 23.00 | 5,827,282 | -0.64(-2.71%) |
Nov 11, 2008 | 23.50 | 24.29 | 22.99 | 23.64 | 5,272,770 | +0.05(+0.21%) |
Nov 10, 2008 | 23.92 | 24.36 | 23.27 | 23.59 | 5,142,952 | -0.29(-1.21%) |
Nov 07, 2008 | 23.58 | 24.24 | 23.34 | 23.88 | 5,775,624 | +0.40(+1.70%) |
Nov 06, 2008 | 24.25 | 24.82 | 23.30 | 23.48 | 6,979,867 | -0.98(-4.01%) |
Nov 05, 2008 | 25.38 | 25.57 | 24.34 | 24.46 | 6,550,727 | -1.16(-4.53%) |
Nov 04, 2008 | 25.32 | 25.94 | 24.88 | 25.62 | 6,958,648 | +1.01(+4.10%) |
Nov 03, 2008 | 25.44 | 25.85 | 24.38 | 24.61 | 6,584,443 | -0.85(-3.34%) |
Oct 31, 2008 | 25.15 | 26.08 | 24.91 | 25.46 | 9,369,357 | +0.26(+1.03%) |
Oct 30, 2008 | 24.64 | 25.38 | 24.60 | 25.20 | 9,733,884 | +1.53(+6.46%) |
Oct 29, 2008 | 24.75 | 25.01 | 23.66 | 23.67 | 9,133,069 | -1.29(-5.17%) |
Oct 28, 2008 | 22.39 | 24.98 | 21.87 | 24.96 | 14,607,375 | +3.56(+16.64%) |
Oct 27, 2008 | 21.92 | 22.90 | 21.28 | 21.40 | 10,238,702 | -1.19(-5.27%) |
Oct 25, 2008 | 21.79 | 23.14 | 21.56 | 22.59 | 0 | +0.00(+0.00%) |
Oct 24, 2008 | 21.79 | 23.14 | 21.56 | 22.59 | 11,002,259 | -0.74(-3.17%) |
Oct 23, 2008 | 23.70 | 23.82 | 22.26 | 23.33 | 9,448,557 | -0.03(-0.13%) |
Oct 22, 2008 | 23.91 | 24.20 | 22.75 | 23.36 | 9,008,366 | -0.99(-4.07%) |
Oct 21, 2008 | 24.33 | 25.13 | 24.23 | 24.35 | 7,834,948 | -0.27(-1.10%) |
Oct 20, 2008 | 23.87 | 24.63 | 23.46 | 24.62 | 7,986,372 | +1.32(+5.67%) |
Oct 17, 2008 | 23.50 | 24.19 | 21.86 | 23.30 | 10,532,969 | -0.21(-0.89%) |
Oct 16, 2008 | 22.08 | 23.61 | 21.55 | 23.51 | 17,071,128 | +1.60(+7.30%) |
Oct 15, 2008 | 23.00 | 23.40 | 21.80 | 21.91 | 14,548,996 | -1.35(-5.80%) |
Oct 14, 2008 | 25.96 | 25.96 | 22.68 | 23.26 | 16,788,054 | -1.33(-5.41%) |
Oct 13, 2008 | 24.63 | 24.81 | 23.89 | 24.59 | 11,764,725 | +1.37(+5.90%) |
Oct 10, 2008 | 23.86 | 26.23 | 22.30 | 23.22 | 28,559,084 | -2.06(-8.15%) |
Oct 09, 2008 | 26.89 | 27.27 | 25.09 | 25.28 | 13,108,794 | -0.90(-3.44%) |
Oct 08, 2008 | 26.10 | 27.56 | 26.09 | 26.18 | 12,138,091 | -0.56(-2.09%) |
Oct 07, 2008 | 28.10 | 28.59 | 26.64 | 26.74 | 11,195,072 | -0.80(-2.90%) |
Oct 06, 2008 | 27.04 | 27.83 | 26.17 | 27.54 | 12,181,787 | -0.42(-1.50%) |
Oct 04, 2008 | 29.64 | 29.64 | 27.85 | 27.96 | 0 | +0.00(+0.00%) |
Oct 03, 2008 | 29.64 | 29.64 | 27.85 | 27.96 | 0 | -1.16(-3.98%) |
Oct 02, 2008 | 30.09 | 30.10 | 29.06 | 29.12 | 10,580,443 | -0.62(-2.08%) |
Oct 01, 2008 | 30.82 | 30.96 | 29.59 | 29.74 | 10,942,001 | -1.22(-3.94%) |
Sep 30, 2008 | 31.50 | 31.59 | 30.65 | 30.96 | 13,120,199 | -0.04(-0.13%) |
Sep 29, 2008 | 31.70 | 32.55 | 30.26 | 31.00 | 12,161,015 | -1.73(-5.29%) |
Sep 27, 2008 | 31.45 | 32.95 | 31.36 | 32.73 | 0 | +0.00(+0.00%) |
Sep 26, 2008 | 31.45 | 32.95 | 31.36 | 32.73 | 0 | +0.60(+1.87%) |
Sep 25, 2008 | 31.77 | 32.36 | 31.71 | 32.13 | 6,008,732 | +0.51(+1.61%) |
Sep 24, 2008 | 31.64 | 31.95 | 31.00 | 31.62 | 6,304,612 | +0.27(+0.86%) |
Sep 23, 2008 | 31.76 | 32.01 | 31.26 | 31.35 | 9,748,292 | -0.41(-1.29%) |
Sep 22, 2008 | 32.71 | 32.96 | 31.71 | 31.76 | 8,519,448 | -1.20(-3.64%) |
Sep 19, 2008 | 33.74 | 34.05 | 32.56 | 32.96 | 0 | +0.12(+0.37%) |
Sep 18, 2008 | 32.32 | 33.15 | 31.88 | 32.84 | 12,336,192 | +0.88(+2.75%) |
Sep 17, 2008 | 33.64 | 33.64 | 31.85 | 31.96 | 14,055,428 | -1.52(-4.54%) |
Sep 16, 2008 | 33.94 | 34.00 | 32.93 | 33.48 | 12,813,993 | -0.79(-2.31%) |
Sep 15, 2008 | 35.01 | 35.65 | 34.21 | 34.27 | 11,306,272 | -1.80(-4.99%) |
Sep 12, 2008 | 36.44 | 36.67 | 35.92 | 36.07 | 6,916,583 | -0.60(-1.64%) |
Sep 11, 2008 | 35.61 | 36.71 | 35.49 | 36.67 | 7,945,355 | +0.92(+2.57%) |
Sep 10, 2008 | 35.33 | 36.05 | 35.30 | 35.75 | 7,120,672 | +0.52(+1.48%) |
Sep 09, 2008 | 36.15 | 36.32 | 35.13 | 35.23 | 8,508,155 | -0.77(-2.14%) |
Sep 08, 2008 | 35.50 | 36.09 | 34.73 | 36.00 | 9,513,531 | +1.41(+4.08%) |
Sep 06, 2008 | 34.80 | 35.09 | 34.04 | 34.59 | 0 | +0.00(+0.00%) |
Sep 05, 2008 | 34.80 | 35.09 | 34.04 | 34.59 | 0 | -0.35(-1.00%) |
Sep 04, 2008 | 35.81 | 35.90 | 34.86 | 34.94 | 8,326,509 | -0.98(-2.73%) |
Sep 03, 2008 | 35.97 | 36.02 | 35.22 | 35.92 | 9,278,864 | -0.08(-0.22%) |
Sep 02, 2008 | 36.66 | 37.24 | 35.98 | 36.00 | 8,681,973 | -0.43(-1.18%) |
Aug 30, 2008 | 36.01 | 36.76 | 36.01 | 36.43 | 0 | +0.00(+0.00%) |
Aug 29, 2008 | 36.01 | 36.76 | 36.01 | 36.43 | 5,373,416 | -0.09(-0.25%) |
Aug 28, 2008 | 35.65 | 36.60 | 35.45 | 36.52 | 7,003,587 | +1.24(+3.51%) |
Aug 27, 2008 | 35.58 | 35.70 | 34.98 | 35.28 | 5,362,503 | -0.30(-0.84%) |
Aug 26, 2008 | 35.62 | 35.75 | 35.13 | 35.58 | 4,218,017 | +0.02(+0.06%) |
Aug 25, 2008 | 36.26 | 36.52 | 35.41 | 35.56 | 5,168,355 | -0.91(-2.50%) |
Aug 23, 2008 | 36.32 | 36.73 | 36.17 | 36.47 | 0 | +0.00(+0.00%) |
Aug 22, 2008 | 36.32 | 36.73 | 36.17 | 36.47 | 0 | +0.24(+0.66%) |
Aug 21, 2008 | 35.58 | 36.37 | 35.40 | 36.23 | 3,927,294 | +0.40(+1.12%) |
Aug 20, 2008 | 36.48 | 36.48 | 35.58 | 35.83 | 5,702,676 | -0.56(-1.54%) |
Aug 19, 2008 | 36.86 | 37.00 | 36.19 | 36.39 | 4,291,770 | -0.73(-1.97%) |
Aug 18, 2008 | 37.27 | 37.50 | 36.82 | 37.12 | 4,337,101 | -0.15(-0.40%) |
Aug 16, 2008 | 37.30 | 37.85 | 36.99 | 37.27 | 0 | +0.00(+0.00%) |
Aug 15, 2008 | 37.30 | 37.85 | 36.99 | 37.27 | 0 | +0.11(+0.30%) |
Aug 14, 2008 | 36.66 | 37.50 | 36.25 | 37.16 | 5,288,918 | +0.25(+0.68%) |
Aug 13, 2008 | 37.11 | 37.24 | 36.42 | 36.91 | 6,360,552 | -0.19(-0.51%) |
Aug 12, 2008 | 36.52 | 37.50 | 36.21 | 37.10 | 6,331,776 | +0.38(+1.03%) |
Aug 11, 2008 | 36.44 | 37.30 | 36.30 | 36.72 | 6,630,580 | +0.17(+0.47%) |
Aug 08, 2008 | 35.33 | 36.75 | 35.05 | 36.55 | 6,958,409 | +1.31(+3.72%) |
Aug 07, 2008 | 35.58 | 35.76 | 35.09 | 35.24 | 5,054,842 | -0.57(-1.59%) |
Aug 06, 2008 | 35.61 | 35.90 | 35.40 | 35.81 | 6,247,811 | +0.34(+0.96%) |
Aug 05, 2008 | 34.42 | 35.52 | 34.38 | 35.47 | 6,503,027 | +1.13(+3.29%) |
Aug 04, 2008 | 34.01 | 34.61 | 33.53 | 34.34 | 6,614,374 | +0.41(+1.21%) |
Aug 01, 2008 | 34.52 | 34.58 | 33.66 | 33.93 | 4,866,719 | -0.41(-1.19%) |
Jul 31, 2008 | 34.47 | 34.84 | 33.88 | 34.34 | 6,474,119 | +0.19(+0.56%) |
Jul 30, 2008 | 34.02 | 34.86 | 33.83 | 34.15 | 7,337,727 | +0.31(+0.92%) |
Jul 29, 2008 | 33.84 | 33.90 | 33.15 | 33.84 | 5,321,951 | +0.66(+1.99%) |
Jul 28, 2008 | 33.55 | 33.88 | 32.91 | 33.18 | 5,713,543 | -0.38(-1.13%) |
Jul 25, 2008 | 33.89 | 34.29 | 33.41 | 33.56 | 5,423,009 | -0.22(-0.65%) |
Jul 24, 2008 | 34.55 | 34.81 | 33.72 | 33.78 | 7,364,749 | -0.90(-2.60%) |
Jul 23, 2008 | 34.50 | 35.31 | 34.17 | 34.68 | 7,775,743 | +0.29(+0.84%) |
Jul 22, 2008 | 33.61 | 34.60 | 33.51 | 34.39 | 5,735,282 | +0.55(+1.63%) |
Jul 21, 2008 | 34.25 | 34.43 | 33.50 | 33.84 | 4,681,898 | -0.34(-0.99%) |
Jul 18, 2008 | 34.33 | 34.61 | 33.79 | 34.18 | 6,855,374 | -0.13(-0.38%) |
Jul 17, 2008 | 33.66 | 34.54 | 32.78 | 34.31 | 7,982,400 | +0.80(+2.39%) |
Jul 16, 2008 | 32.55 | 33.63 | 32.26 | 33.51 | 8,283,290 | +1.18(+3.65%) |
Jul 15, 2008 | 32.28 | 32.84 | 31.69 | 32.33 | 9,889,886 | -0.17(-0.52%) |
Jul 14, 2008 | 32.98 | 33.07 | 32.25 | 32.50 | 7,469,268 | -0.22(-0.67%) |
Jul 11, 2008 | 32.89 | 33.21 | 32.24 | 32.72 | 9,960,832 | -0.57(-1.71%) |
Jul 10, 2008 | 32.34 | 33.72 | 32.30 | 33.29 | 15,635,677 | +1.20(+3.74%) |
Jul 09, 2008 | 31.99 | 32.33 | 31.79 | 32.09 | 7,835,427 | +0.20(+0.63%) |
Jul 08, 2008 | 31.66 | 32.25 | 31.56 | 31.89 | 9,939,136 | +0.19(+0.60%) |
Jul 07, 2008 | 31.46 | 31.95 | 31.34 | 31.70 | 10,331,257 | +0.25(+0.79%) |
Jul 04, 2008 | 31.26 | 31.91 | 31.25 | 31.45 | 4,883,566 | +0.00(+0.00%) |
Jul 03, 2008 | 31.26 | 31.91 | 31.25 | 31.45 | 4,883,566 | +0.06(+0.19%) |
Jul 02, 2008 | 32.47 | 32.47 | 31.34 | 31.39 | 12,544,016 | -1.04(-3.21%) |
Jul 01, 2008 | 32.37 | 32.75 | 31.99 | 32.43 | 10,090,621 | -0.08(-0.25%) |
Jun 30, 2008 | 32.96 | 33.05 | 32.41 | 32.51 | 9,261,930 | -0.46(-1.40%) |
Jun 27, 2008 | 32.80 | 33.41 | 32.64 | 32.97 | 13,174,074 | +0.09(+0.27%) |
Jun 26, 2008 | 33.82 | 33.88 | 32.85 | 32.88 | 8,303,034 | -1.07(-3.15%) |
Jun 25, 2008 | 34.06 | 34.74 | 33.80 | 33.95 | 9,151,973 | -0.04(-0.12%) |
Jun 24, 2008 | 34.64 | 34.64 | 33.75 | 33.99 | 7,801,961 | -0.71(-2.05%) |
Jun 23, 2008 | 35.41 | 36.05 | 34.27 | 34.70 | 10,536,479 | -0.37(-1.06%) |
Jun 20, 2008 | 35.36 | 35.60 | 34.81 | 35.07 | 9,062,787 | -0.37(-1.04%) |
Jun 19, 2008 | 35.20 | 35.68 | 35.01 | 35.44 | 5,580,122 | +0.31(+0.88%) |
Jun 18, 2008 | 35.50 | 35.70 | 34.95 | 35.13 | 6,608,816 | -0.60(-1.68%) |
Jun 17, 2008 | 36.36 | 36.40 | 35.66 | 35.73 | 3,961,562 | -0.52(-1.43%) |
Jun 16, 2008 | 36.32 | 36.40 | 35.75 | 36.25 | 4,684,425 | -0.01(-0.03%) |
Jun 13, 2008 | 35.75 | 36.29 | 35.45 | 36.26 | 5,117,994 | +0.81(+2.28%) |
Jun 12, 2008 | 35.56 | 36.07 | 35.20 | 35.45 | 4,690,384 | +0.13(+0.37%) |
Jun 11, 2008 | 35.69 | 35.83 | 35.12 | 35.32 | 6,441,560 | -0.38(-1.06%) |
Jun 10, 2008 | 35.60 | 36.04 | 35.40 | 35.70 | 5,884,594 | +0.08(+0.22%) |
Jun 09, 2008 | 35.52 | 35.85 | 35.25 | 35.62 | 4,757,442 | +0.09(+0.25%) |
Jun 06, 2008 | 36.33 | 36.70 | 35.50 | 35.53 | 5,968,808 | -1.17(-3.19%) |
Jun 05, 2008 | 36.50 | 37.20 | 36.20 | 36.70 | 6,126,435 | +0.36(+0.99%) |
Jun 04, 2008 | 36.17 | 36.72 | 36.00 | 36.34 | 4,705,434 | +0.00(+0.00%) |
Jun 03, 2008 | 36.29 | 36.55 | 35.91 | 36.34 | 7,880,933 | +0.23(+0.64%) |
Jun 02, 2008 | 35.90 | 36.25 | 35.50 | 36.11 | 5,998,342 | +0.09(+0.25%) |
May 30, 2008 | 35.90 | 36.19 | 35.81 | 36.02 | 4,219,386 | -0.01(-0.03%) |
May 29, 2008 | 35.45 | 36.20 | 35.40 | 36.03 | 6,757,329 | +0.45(+1.26%) |
May 28, 2008 | 35.66 | 36.07 | 35.40 | 35.58 | 4,763,803 | -0.06(-0.17%) |
May 27, 2008 | 35.17 | 35.86 | 35.03 | 35.64 | 4,982,268 | +0.55(+1.57%) |
May 26, 2008 | 35.58 | 35.59 | 35.09 | 35.09 | 0 | +0.00(+0.00%) |
May 23, 2008 | 35.58 | 35.59 | 35.09 | 35.09 | 4,015,405 | -0.59(-1.65%) |
May 22, 2008 | 35.39 | 35.84 | 35.14 | 35.68 | 4,140,393 | +0.40(+1.13%) |
May 21, 2008 | 36.19 | 36.34 | 35.23 | 35.28 | 5,153,479 | -0.80(-2.22%) |
May 20, 2008 | 36.18 | 36.72 | 35.79 | 36.08 | 5,303,928 | -0.10(-0.28%) |
May 19, 2008 | 36.48 | 36.62 | 36.08 | 36.18 | 4,411,007 | -0.19(-0.52%) |
May 16, 2008 | 36.55 | 36.70 | 35.80 | 36.37 | 4,378,379 | -0.19(-0.52%) |
May 15, 2008 | 36.19 | 36.70 | 35.81 | 36.56 | 4,501,861 | +0.46(+1.27%) |
May 14, 2008 | 35.55 | 36.38 | 35.34 | 36.10 | 4,422,725 | +0.64(+1.80%) |
May 13, 2008 | 35.53 | 35.84 | 35.23 | 35.46 | 3,674,307 | -0.04(-0.11%) |
May 12, 2008 | 35.01 | 35.54 | 35.01 | 35.50 | 4,043,388 | +0.51(+1.46%) |
May 09, 2008 | 35.05 | 35.26 | 34.90 | 34.99 | 3,078,054 | -0.18(-0.51%) |
May 08, 2008 | 35.40 | 35.49 | 35.07 | 35.17 | 4,016,506 | -0.17(-0.48%) |
May 07, 2008 | 35.35 | 35.94 | 35.31 | 35.34 | 5,601,249 | -0.05(-0.14%) |
May 06, 2008 | 35.33 | 35.45 | 34.84 | 35.39 | 5,541,005 | -0.01(-0.03%) |
May 05, 2008 | 35.30 | 35.71 | 35.00 | 35.40 | 4,631,191 | +0.12(+0.34%) |
May 02, 2008 | 35.69 | 35.90 | 35.00 | 35.28 | 6,186,102 | -0.41(-1.15%) |