Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 41.48 | 42.47 | 41.48 | 42.09 | 17,512,058 | +0.34(+0.80%) |
Dec 30, 2008 | 40.68 | 41.82 | 40.54 | 41.75 | 17,579,174 | +1.04(+2.56%) |
Dec 29, 2008 | 40.54 | 40.81 | 40.06 | 40.71 | 15,815,892 | +0.68(+1.71%) |
Dec 26, 2008 | 39.78 | 40.17 | 39.52 | 40.03 | 11,891,124 | +0.42(+1.05%) |
Dec 24, 2008 | 39.14 | 39.82 | 38.91 | 39.61 | 6,543,367 | +0.24(+0.61%) |
Dec 23, 2008 | 39.89 | 40.28 | 39.18 | 39.38 | 24,900,748 | -0.11(-0.27%) |
Dec 22, 2008 | 40.74 | 40.97 | 39.01 | 39.48 | 29,636,012 | -0.83(-2.06%) |
Dec 19, 2008 | 41.86 | 42.48 | 40.31 | 40.31 | 55,095,504 | -1.24(-2.99%) |
Dec 18, 2008 | 43.53 | 43.67 | 41.10 | 41.55 | 37,739,552 | -2.16(-4.93%) |
Dec 17, 2008 | 44.64 | 44.95 | 43.53 | 43.71 | 36,550,364 | -1.25(-2.77%) |
Dec 16, 2008 | 44.92 | 45.55 | 44.36 | 44.96 | 40,871,184 | +0.46(+1.02%) |
Dec 15, 2008 | 45.63 | 45.87 | 43.85 | 44.50 | 29,013,854 | -0.45(-1.00%) |
Dec 12, 2008 | 43.88 | 45.86 | 43.65 | 44.95 | 31,296,178 | -0.26(-0.58%) |
Dec 11, 2008 | 44.96 | 46.61 | 44.78 | 45.21 | 36,120,852 | +0.58(+1.30%) |
Dec 10, 2008 | 43.70 | 45.18 | 43.49 | 44.63 | 31,036,838 | +1.64(+3.81%) |
Dec 09, 2008 | 43.97 | 44.72 | 42.80 | 42.99 | 34,607,120 | -1.44(-3.24%) |
Dec 08, 2008 | 43.26 | 45.11 | 43.18 | 44.43 | 38,586,148 | +2.09(+4.93%) |
Dec 05, 2008 | 40.31 | 42.83 | 38.82 | 42.35 | 40,231,096 | +1.51(+3.71%) |
Dec 04, 2008 | 41.79 | 42.65 | 40.12 | 40.83 | 37,638,140 | -1.70(-3.99%) |
Dec 03, 2008 | 42.03 | 42.81 | 41.54 | 42.53 | 39,686,244 | -0.46(-1.06%) |
Dec 02, 2008 | 41.96 | 43.79 | 41.56 | 42.98 | 37,010,780 | +2.00(+4.89%) |
Dec 01, 2008 | 43.53 | 43.61 | 40.97 | 40.98 | 39,889,972 | -3.98(-8.85%) |
Nov 28, 2008 | 44.52 | 45.09 | 43.77 | 44.96 | 15,219,980 | -0.52(-1.15%) |
Nov 26, 2008 | 43.16 | 45.52 | 42.83 | 45.48 | 34,560,432 | +1.93(+4.44%) |
Nov 25, 2008 | 42.78 | 44.14 | 42.27 | 43.55 | 38,691,272 | +1.27(+3.00%) |
Nov 24, 2008 | 40.77 | 44.24 | 39.92 | 42.28 | 48,362,312 | +2.17(+5.40%) |
Nov 21, 2008 | 37.25 | 40.42 | 36.57 | 40.11 | 61,090,432 | +3.47(+9.46%) |
Nov 20, 2008 | 39.34 | 40.54 | 36.57 | 36.64 | 60,094,476 | -3.53(-8.79%) |
Nov 19, 2008 | 41.62 | 42.68 | 40.03 | 40.18 | 38,659,484 | -1.59(-3.80%) |
Nov 18, 2008 | 40.39 | 42.13 | 39.83 | 41.77 | 41,508,492 | +1.49(+3.70%) |
Nov 17, 2008 | 41.03 | 41.86 | 40.17 | 40.27 | 36,857,452 | -1.08(-2.61%) |
Nov 14, 2008 | 42.07 | 44.01 | 39.82 | 41.36 | 46,777,040 | -1.72(-4.00%) |
Nov 13, 2008 | 38.50 | 43.31 | 37.49 | 43.08 | 50,086,996 | +4.80(+12.53%) |
Nov 12, 2008 | 40.96 | 41.46 | 38.20 | 38.28 | 39,450,520 | -3.56(-8.51%) |
Nov 11, 2008 | 41.41 | 42.68 | 40.72 | 41.84 | 27,748,940 | -0.46(-1.08%) |
Nov 10, 2008 | 42.80 | 43.29 | 41.43 | 42.30 | 23,344,888 | +0.50(+1.20%) |
Nov 07, 2008 | 40.29 | 42.10 | 40.17 | 41.80 | 28,000,326 | +1.91(+4.78%) |
Nov 06, 2008 | 42.04 | 42.60 | 39.28 | 39.89 | 37,602,084 | -2.71(-6.37%) |
Nov 05, 2008 | 43.66 | 44.58 | 42.11 | 42.61 | 28,839,330 | -1.88(-4.23%) |
Nov 04, 2008 | 42.91 | 44.91 | 42.56 | 44.49 | 35,393,632 | +2.56(+6.11%) |
Nov 03, 2008 | 41.79 | 42.61 | 41.35 | 41.93 | 18,393,244 | -0.52(-1.22%) |
Oct 31, 2008 | 42.03 | 43.23 | 41.08 | 42.45 | 36,040,408 | +0.24(+0.57%) |
Oct 30, 2008 | 41.03 | 42.61 | 40.30 | 42.21 | 38,400,128 | +1.81(+4.48%) |
Oct 29, 2008 | 39.96 | 42.29 | 39.49 | 40.40 | 45,459,368 | +0.56(+1.40%) |
Oct 28, 2008 | 36.26 | 40.33 | 34.79 | 39.84 | 44,104,740 | +4.73(+13.47%) |
Oct 27, 2008 | 35.61 | 37.83 | 34.64 | 35.11 | 32,122,274 | -1.25(-3.44%) |
Oct 24, 2008 | 34.72 | 37.25 | 34.46 | 36.37 | 34,758,076 | -1.63(-4.28%) |
Oct 23, 2008 | 35.78 | 38.18 | 34.37 | 37.99 | 47,356,448 | +2.86(+8.15%) |
Oct 22, 2008 | 36.35 | 36.89 | 34.21 | 35.13 | 39,092,968 | -2.88(-7.57%) |
Oct 21, 2008 | 38.49 | 39.48 | 36.99 | 38.01 | 30,815,376 | -1.60(-4.04%) |
Oct 20, 2008 | 36.47 | 39.83 | 36.42 | 39.61 | 32,141,680 | +4.13(+11.64%) |
Oct 17, 2008 | 35.02 | 38.36 | 33.85 | 35.48 | 38,181,768 | -0.43(-1.19%) |
Oct 16, 2008 | 34.52 | 36.64 | 31.65 | 35.90 | 55,886,672 | +1.78(+5.20%) |
Oct 15, 2008 | 37.83 | 37.83 | 33.24 | 34.13 | 44,164,484 | -4.87(-12.49%) |
Oct 14, 2008 | 41.36 | 42.11 | 37.07 | 39.00 | 47,608,264 | -0.77(-1.93%) |
Oct 13, 2008 | 34.24 | 40.11 | 33.82 | 39.77 | 54,483,068 | +6.86(+20.85%) |
Oct 10, 2008 | 34.42 | 36.85 | 31.58 | 32.91 | 84,733,864 | -3.51(-9.64%) |
Oct 09, 2008 | 41.96 | 42.04 | 36.42 | 36.42 | 47,384,280 | -5.18(-12.45%) |
Oct 08, 2008 | 41.04 | 43.90 | 40.06 | 41.59 | 48,063,496 | -0.14(-0.34%) |
Oct 07, 2008 | 44.39 | 44.70 | 41.28 | 41.74 | 42,995,316 | -1.99(-4.54%) |
Oct 06, 2008 | 44.18 | 44.30 | 41.34 | 43.72 | 45,753,000 | -1.45(-3.20%) |
Oct 03, 2008 | 45.50 | 47.63 | 44.99 | 45.17 | 0 | -0.10(-0.23%) |
Oct 02, 2008 | 46.37 | 46.65 | 44.88 | 45.27 | 33,077,274 | -1.50(-3.21%) |
Oct 01, 2008 | 46.38 | 47.28 | 44.65 | 46.77 | 25,718,970 | -0.16(-0.34%) |
Sep 30, 2008 | 44.87 | 47.05 | 44.72 | 46.93 | 35,375,756 | +2.83(+6.43%) |
Sep 29, 2008 | 48.38 | 48.66 | 44.10 | 44.10 | 41,120,956 | -5.38(-10.87%) |
Sep 26, 2008 | 48.93 | 49.57 | 48.31 | 49.48 | 0 | -0.30(-0.59%) |
Sep 25, 2008 | 48.42 | 50.17 | 48.42 | 49.77 | 24,233,434 | +1.27(+2.63%) |
Sep 24, 2008 | 48.79 | 49.27 | 48.28 | 48.50 | 19,742,796 | -0.13(-0.27%) |
Sep 23, 2008 | 49.59 | 50.29 | 48.30 | 48.63 | 25,691,934 | -1.06(-2.14%) |
Sep 22, 2008 | 50.20 | 51.07 | 49.36 | 49.69 | 25,703,878 | -0.27(-0.54%) |
Sep 19, 2008 | 48.68 | 50.14 | 47.63 | 49.96 | 0 | +2.80(+5.94%) |
Sep 18, 2008 | 46.29 | 47.51 | 44.88 | 47.16 | 41,084,564 | +1.61(+3.54%) |
Sep 17, 2008 | 46.09 | 47.74 | 45.24 | 45.55 | 40,868,492 | -1.03(-2.21%) |
Sep 16, 2008 | 44.86 | 46.87 | 44.10 | 46.58 | 35,954,040 | +1.01(+2.21%) |
Sep 15, 2008 | 46.18 | 47.68 | 45.57 | 45.57 | 30,572,172 | -2.36(-4.93%) |
Sep 12, 2008 | 47.17 | 48.07 | 46.93 | 47.93 | 23,534,766 | +0.82(+1.74%) |
Sep 11, 2008 | 45.79 | 47.23 | 45.31 | 47.11 | 28,735,586 | +0.93(+2.02%) |
Sep 10, 2008 | 45.32 | 46.50 | 45.14 | 46.18 | 31,192,232 | +1.35(+3.01%) |
Sep 09, 2008 | 45.63 | 46.28 | 44.81 | 44.83 | 37,170,308 | -1.29(-2.79%) |
Sep 08, 2008 | 46.28 | 46.86 | 45.33 | 46.12 | 27,156,578 | +0.47(+1.03%) |
Sep 05, 2008 | 46.09 | 46.50 | 45.01 | 45.65 | 0 | -0.57(-1.23%) |
Sep 04, 2008 | 47.88 | 48.01 | 45.99 | 46.21 | 29,046,404 | -1.68(-3.52%) |
Sep 03, 2008 | 47.28 | 48.05 | 47.19 | 47.90 | 18,908,364 | +0.51(+1.07%) |
Sep 02, 2008 | 48.08 | 48.14 | 47.35 | 47.39 | 23,608,456 | -1.72(-3.51%) |
Aug 29, 2008 | 49.86 | 49.92 | 49.00 | 49.12 | 0 | -0.49(-0.99%) |
Aug 28, 2008 | 49.69 | 49.78 | 48.57 | 49.61 | 15,569,327 | +0.32(+0.65%) |
Aug 27, 2008 | 49.35 | 49.50 | 48.83 | 49.29 | 14,459,655 | +0.47(+0.97%) |
Aug 26, 2008 | 48.82 | 49.03 | 48.28 | 48.82 | 16,434,658 | +0.16(+0.33%) |
Aug 25, 2008 | 50.40 | 50.40 | 48.39 | 48.66 | 19,936,216 | -1.47(-2.94%) |
Aug 22, 2008 | 49.89 | 50.52 | 49.65 | 50.13 | 15,069,521 | -0.24(-0.47%) |
Aug 21, 2008 | 49.65 | 50.70 | 49.58 | 50.37 | 19,727,286 | +1.17(+2.38%) |
Aug 20, 2008 | 48.55 | 49.50 | 48.08 | 49.20 | 20,544,012 | +1.00(+2.07%) |
Aug 19, 2008 | 47.09 | 48.55 | 47.09 | 48.20 | 19,108,306 | +0.86(+1.83%) |
Aug 18, 2008 | 48.19 | 48.55 | 47.12 | 47.34 | 18,247,580 | -0.60(-1.26%) |
Aug 15, 2008 | 48.62 | 48.78 | 47.60 | 47.94 | 0 | -1.33(-2.69%) |
Aug 14, 2008 | 48.85 | 49.78 | 48.43 | 49.26 | 25,281,150 | +0.19(+0.39%) |
Aug 13, 2008 | 47.47 | 49.12 | 47.35 | 49.07 | 26,941,666 | +1.52(+3.21%) |
Aug 12, 2008 | 48.27 | 48.27 | 47.30 | 47.55 | 22,286,296 | -0.30(-0.62%) |
Aug 11, 2008 | 48.14 | 48.43 | 47.26 | 47.84 | 20,051,680 | -0.18(-0.38%) |
Aug 08, 2008 | 47.15 | 48.05 | 46.58 | 48.02 | 24,761,982 | +0.55(+1.16%) |
Aug 07, 2008 | 48.26 | 48.54 | 47.41 | 47.47 | 22,172,170 | -0.64(-1.34%) |
Aug 06, 2008 | 46.87 | 48.26 | 46.66 | 48.12 | 34,338,284 | +1.18(+2.51%) |
Aug 05, 2008 | 46.97 | 47.40 | 46.00 | 46.94 | 38,600,400 | -0.18(-0.37%) |
Aug 04, 2008 | 47.83 | 48.23 | 46.70 | 47.11 | 29,020,616 | -0.86(-1.79%) |
Aug 01, 2008 | 47.79 | 48.63 | 47.49 | 47.97 | 23,003,560 | -0.14(-0.30%) |
Jul 31, 2008 | 49.03 | 49.50 | 47.92 | 48.12 | 26,590,410 | -1.54(-3.09%) |
Jul 30, 2008 | 47.29 | 49.74 | 46.90 | 49.65 | 30,401,894 | +2.52(+5.34%) |
Jul 29, 2008 | 47.14 | 47.62 | 46.35 | 47.14 | 24,754,344 | +0.20(+0.42%) |
Jul 28, 2008 | 47.15 | 47.49 | 46.73 | 46.94 | 19,271,624 | -0.04(-0.08%) |
Jul 25, 2008 | 46.69 | 47.78 | 46.60 | 46.98 | 25,351,368 | +0.32(+0.68%) |
Jul 24, 2008 | 47.03 | 47.50 | 46.39 | 46.66 | 33,322,712 | -0.37(-0.79%) |
Jul 23, 2008 | 48.79 | 48.83 | 46.85 | 47.03 | 33,571,836 | -1.70(-3.48%) |
Jul 22, 2008 | 49.23 | 49.79 | 48.44 | 48.72 | 26,494,706 | -0.73(-1.47%) |
Jul 21, 2008 | 49.26 | 49.48 | 48.64 | 49.45 | 29,219,676 | +0.49(+1.00%) |
Jul 18, 2008 | 48.89 | 49.55 | 48.48 | 48.96 | 28,370,190 | +0.22(+0.44%) |
Jul 17, 2008 | 49.01 | 49.36 | 47.78 | 48.75 | 36,089,056 | -0.41(-0.83%) |
Jul 16, 2008 | 50.84 | 50.98 | 48.97 | 49.16 | 35,504,984 | -1.72(-3.39%) |
Jul 15, 2008 | 52.49 | 52.83 | 50.72 | 50.88 | 26,822,796 | -1.92(-3.64%) |
Jul 14, 2008 | 52.70 | 53.09 | 52.06 | 52.80 | 20,534,998 | +0.31(+0.60%) |
Jul 11, 2008 | 54.03 | 54.39 | 51.87 | 52.49 | 30,547,840 | -2.28(-4.16%) |
Jul 10, 2008 | 53.34 | 54.77 | 52.65 | 54.77 | 31,815,152 | +1.33(+2.49%) |
Jul 09, 2008 | 54.79 | 55.07 | 53.33 | 53.44 | 25,125,648 | -1.07(-1.96%) |
Jul 08, 2008 | 54.66 | 55.22 | 53.80 | 54.51 | 34,201,252 | -0.59(-1.06%) |
Jul 07, 2008 | 55.83 | 56.53 | 54.51 | 55.09 | 26,847,834 | -1.03(-1.84%) |
Jul 04, 2008 | 55.64 | 56.58 | 55.19 | 56.12 | 16,524,989 | +0.00(+0.00%) |
Jul 03, 2008 | 55.64 | 56.58 | 55.19 | 56.12 | 16,524,989 | +0.69(+1.24%) |
Jul 02, 2008 | 56.39 | 56.90 | 55.29 | 55.43 | 30,895,934 | -0.94(-1.68%) |
Jul 01, 2008 | 55.91 | 56.68 | 55.61 | 56.38 | 23,606,010 | -0.03(-0.05%) |
Jun 30, 2008 | 55.93 | 56.63 | 55.48 | 56.41 | 21,689,684 | +0.76(+1.36%) |
Jun 27, 2008 | 55.38 | 56.51 | 55.38 | 55.65 | 30,007,076 | +0.22(+0.40%) |
Jun 26, 2008 | 56.41 | 57.03 | 55.43 | 55.43 | 25,704,846 | -1.11(-1.96%) |
Jun 25, 2008 | 56.22 | 57.00 | 55.39 | 56.54 | 24,925,674 | +0.41(+0.73%) |
Jun 24, 2008 | 56.09 | 56.63 | 55.77 | 56.13 | 18,428,402 | -0.24(-0.42%) |
Jun 23, 2008 | 54.64 | 56.38 | 54.64 | 56.37 | 21,407,836 | +1.39(+2.53%) |
Jun 20, 2008 | 55.38 | 55.81 | 54.68 | 54.98 | 26,414,016 | -0.14(-0.25%) |
Jun 19, 2008 | 56.65 | 56.92 | 55.11 | 55.11 | 26,966,328 | -1.37(-2.42%) |
Jun 18, 2008 | 56.86 | 57.08 | 55.67 | 56.48 | 22,879,048 | -0.63(-1.11%) |
Jun 17, 2008 | 56.79 | 57.41 | 56.37 | 57.11 | 16,106,563 | +0.50(+0.88%) |
Jun 16, 2008 | 56.62 | 57.41 | 56.39 | 56.61 | 13,278,077 | +0.05(+0.09%) |
Jun 13, 2008 | 55.45 | 56.75 | 55.20 | 56.56 | 16,446,162 | +0.76(+1.37%) |
Jun 12, 2008 | 56.26 | 56.26 | 55.52 | 55.80 | 23,348,270 | -0.77(-1.37%) |
Jun 11, 2008 | 56.64 | 56.89 | 55.92 | 56.57 | 19,624,322 | +0.36(+0.65%) |
Jun 10, 2008 | 56.75 | 57.58 | 55.57 | 56.21 | 27,193,318 | -1.38(-2.39%) |
Jun 09, 2008 | 56.87 | 57.64 | 56.62 | 57.58 | 20,273,306 | +0.97(+1.71%) |
Jun 06, 2008 | 57.25 | 58.12 | 55.97 | 56.62 | 32,646,534 | -0.28(-0.49%) |
Jun 05, 2008 | 54.85 | 57.04 | 54.85 | 56.90 | 24,463,474 | +2.25(+4.11%) |
Jun 04, 2008 | 55.30 | 55.60 | 54.36 | 54.65 | 24,165,874 | -1.04(-1.86%) |
Jun 03, 2008 | 56.35 | 57.03 | 55.55 | 55.68 | 24,674,232 | -0.86(-1.52%) |
Jun 02, 2008 | 56.23 | 56.73 | 55.66 | 56.54 | 20,476,696 | +0.13(+0.22%) |
May 30, 2008 | 56.41 | 56.61 | 55.96 | 56.42 | 20,885,840 | +0.16(+0.29%) |
May 29, 2008 | 56.92 | 57.19 | 56.23 | 56.25 | 23,140,762 | -0.89(-1.55%) |
May 28, 2008 | 56.25 | 57.23 | 56.09 | 57.14 | 18,460,290 | +0.48(+0.84%) |
May 27, 2008 | 56.87 | 57.06 | 56.08 | 56.66 | 22,536,652 | -0.65(-1.14%) |
May 26, 2008 | 58.11 | 58.37 | 57.19 | 57.32 | 0 | +0.00(+0.00%) |
May 23, 2008 | 58.11 | 58.37 | 57.19 | 57.32 | 20,182,364 | -0.67(-1.16%) |
May 22, 2008 | 58.52 | 58.85 | 57.88 | 57.99 | 30,551,548 | -0.63(-1.08%) |
May 21, 2008 | 58.75 | 59.54 | 58.43 | 58.62 | 38,654,564 | -0.04(-0.07%) |
May 20, 2008 | 58.47 | 58.75 | 58.16 | 58.66 | 28,596,168 | +0.51(+0.87%) |
May 19, 2008 | 57.25 | 58.50 | 57.13 | 58.15 | 22,689,392 | +1.04(+1.81%) |
May 16, 2008 | 56.34 | 57.17 | 56.27 | 57.12 | 28,650,436 | +1.08(+1.92%) |
May 15, 2008 | 56.04 | 56.10 | 55.43 | 56.04 | 23,610,340 | +0.44(+0.79%) |
May 14, 2008 | 55.75 | 56.33 | 55.48 | 55.60 | 23,552,172 | -0.01(-0.01%) |
May 13, 2008 | 55.43 | 55.75 | 54.80 | 55.61 | 18,688,656 | +0.21(+0.38%) |
May 12, 2008 | 55.31 | 55.53 | 54.89 | 55.40 | 16,474,728 | -0.02(-0.03%) |
May 09, 2008 | 55.48 | 55.71 | 54.74 | 55.42 | 19,877,972 | -0.03(-0.05%) |
May 08, 2008 | 54.34 | 55.68 | 54.23 | 55.44 | 26,492,794 | +1.23(+2.27%) |
May 07, 2008 | 55.06 | 55.08 | 54.14 | 54.22 | 26,208,430 | -0.90(-1.64%) |
May 06, 2008 | 54.11 | 55.18 | 54.11 | 55.12 | 19,137,076 | +0.71(+1.31%) |
May 05, 2008 | 54.24 | 55.12 | 54.19 | 54.41 | 15,921,161 | +0.17(+0.31%) |
May 02, 2008 | 54.36 | 54.54 | 53.85 | 54.24 | 18,117,830 | +0.22(+0.40%) |
May 01, 2008 | 53.98 | 54.31 | 53.16 | 54.02 | 26,806,530 | -0.69(-1.26%) |
Apr 30, 2008 | 54.09 | 55.35 | 54.09 | 54.71 | 34,337,428 | +0.80(+1.49%) |
Apr 29, 2008 | 52.70 | 54.24 | 52.70 | 53.91 | 34,283,700 | +1.27(+2.42%) |
Apr 28, 2008 | 52.80 | 53.16 | 52.50 | 52.63 | 12,598,644 | -0.11(-0.20%) |
Apr 25, 2008 | 52.72 | 53.05 | 51.91 | 52.74 | 22,388,932 | +0.16(+0.31%) |
Apr 24, 2008 | 53.42 | 53.48 | 52.30 | 52.58 | 22,724,356 | -1.17(-2.17%) |
Apr 23, 2008 | 53.63 | 53.85 | 53.19 | 53.74 | 22,886,630 | +0.24(+0.45%) |
Apr 22, 2008 | 52.63 | 53.77 | 52.62 | 53.50 | 20,169,332 | +0.76(+1.43%) |
Apr 21, 2008 | 53.00 | 53.17 | 52.41 | 52.75 | 15,043,369 | -0.27(-0.52%) |
Apr 18, 2008 | 52.21 | 53.10 | 52.18 | 53.02 | 17,894,426 | +0.68(+1.29%) |
Apr 17, 2008 | 51.89 | 52.70 | 51.88 | 52.34 | 16,040,568 | +0.03(+0.07%) |
Apr 16, 2008 | 51.40 | 52.39 | 51.31 | 52.31 | 20,939,998 | +1.00(+1.95%) |
Apr 15, 2008 | 51.04 | 51.37 | 50.73 | 51.31 | 14,764,302 | +0.49(+0.97%) |
Apr 14, 2008 | 50.53 | 50.87 | 50.39 | 50.81 | 12,622,052 | +0.28(+0.56%) |
Apr 11, 2008 | 50.66 | 51.08 | 50.42 | 50.53 | 13,078,408 | -0.46(-0.89%) |
Apr 10, 2008 | 51.32 | 51.44 | 50.60 | 50.98 | 16,027,536 | -0.20(-0.39%) |
Apr 09, 2008 | 50.93 | 51.51 | 50.89 | 51.18 | 18,820,078 | +0.38(+0.75%) |
Apr 08, 2008 | 50.02 | 50.85 | 49.94 | 50.80 | 12,993,019 | +0.57(+1.14%) |
Apr 07, 2008 | 50.44 | 50.85 | 50.14 | 50.23 | 14,636,548 | +0.13(+0.25%) |
Apr 04, 2008 | 50.09 | 50.45 | 49.90 | 50.10 | 17,135,842 | +0.19(+0.38%) |
Apr 03, 2008 | 49.45 | 50.53 | 49.37 | 49.91 | 17,264,310 | +0.12(+0.24%) |
Apr 02, 2008 | 49.30 | 50.18 | 48.60 | 49.79 | 18,773,622 | +0.44(+0.89%) |
Apr 01, 2008 | 48.41 | 49.44 | 48.12 | 49.36 | 19,462,972 | +0.79(+1.62%) |
Mar 31, 2008 | 48.34 | 48.89 | 47.98 | 48.57 | 17,911,896 | +0.49(+1.02%) |
Mar 28, 2008 | 48.30 | 48.70 | 47.75 | 48.08 | 13,219,767 | +0.06(+0.12%) |
Mar 27, 2008 | 48.55 | 49.48 | 47.95 | 48.02 | 16,077,372 | -0.32(-0.66%) |
Mar 26, 2008 | 48.15 | 48.76 | 48.07 | 48.34 | 20,517,856 | +0.24(+0.50%) |
Mar 25, 2008 | 47.95 | 48.27 | 47.63 | 48.10 | 18,439,586 | +0.30(+0.63%) |
Mar 24, 2008 | 47.44 | 48.25 | 47.18 | 47.80 | 17,525,098 | +0.46(+0.96%) |
Mar 21, 2008 | 46.25 | 47.84 | 46.02 | 47.35 | 32,289,892 | +0.00(+0.00%) |
Mar 20, 2008 | 46.25 | 47.84 | 46.02 | 47.35 | 32,289,892 | +0.75(+1.61%) |
Mar 19, 2008 | 49.01 | 49.41 | 46.54 | 46.60 | 26,004,996 | -2.41(-4.91%) |
Mar 18, 2008 | 48.43 | 49.00 | 48.10 | 49.00 | 23,602,220 | +1.10(+2.29%) |
Mar 17, 2008 | 47.49 | 48.36 | 46.91 | 47.90 | 27,990,458 | -0.65(-1.35%) |
Mar 14, 2008 | 49.79 | 49.87 | 47.85 | 48.56 | 27,841,426 | -0.97(-1.95%) |
Mar 13, 2008 | 48.93 | 49.85 | 48.60 | 49.53 | 19,269,956 | +0.18(+0.36%) |
Mar 12, 2008 | 49.79 | 50.40 | 49.25 | 49.35 | 19,256,092 | -0.81(-1.62%) |
Mar 11, 2008 | 48.77 | 50.26 | 48.76 | 50.16 | 24,564,000 | +1.95(+4.05%) |
Mar 10, 2008 | 48.68 | 48.92 | 48.00 | 48.21 | 21,172,060 | -0.30(-0.62%) |
Mar 07, 2008 | 49.63 | 49.78 | 48.17 | 48.51 | 27,961,986 | -1.45(-2.89%) |
Mar 06, 2008 | 50.37 | 50.64 | 49.61 | 49.96 | 25,125,700 | -0.56(-1.11%) |
Mar 05, 2008 | 49.52 | 50.56 | 49.32 | 50.52 | 28,515,342 | +1.17(+2.38%) |
Mar 04, 2008 | 49.31 | 49.90 | 48.40 | 49.35 | 24,073,924 | -0.27(-0.54%) |
Mar 03, 2008 | 49.15 | 50.03 | 48.84 | 49.62 | 17,327,758 | +0.31(+0.62%) |
Feb 29, 2008 | 50.34 | 50.41 | 48.92 | 49.31 | 22,818,082 | -1.34(-2.65%) |
Feb 28, 2008 | 50.20 | 50.81 | 49.94 | 50.65 | 15,799,822 | +0.46(+0.91%) |
Feb 27, 2008 | 49.75 | 50.61 | 49.75 | 50.20 | 17,103,254 | +0.06(+0.11%) |
Feb 26, 2008 | 49.36 | 50.30 | 49.10 | 50.14 | 22,271,386 | +0.53(+1.08%) |
Feb 25, 2008 | 48.67 | 49.84 | 48.54 | 49.61 | 20,761,530 | +1.00(+2.06%) |
Feb 22, 2008 | 48.52 | 48.79 | 47.62 | 48.60 | 21,361,204 | +0.36(+0.75%) |
Feb 21, 2008 | 48.69 | 49.22 | 47.98 | 48.24 | 21,422,136 | -0.89(-1.81%) |
Feb 20, 2008 | 47.79 | 49.42 | 47.63 | 49.13 | 23,228,680 | +0.86(+1.78%) |
Feb 19, 2008 | 48.02 | 48.64 | 47.94 | 48.27 | 21,093,740 | +0.70(+1.47%) |
Feb 18, 2008 | 46.95 | 47.62 | 46.49 | 47.57 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 46.95 | 47.62 | 46.49 | 47.57 | 47,431,076 | +0.43(+0.92%) |
Feb 14, 2008 | 47.22 | 47.56 | 47.00 | 47.14 | 19,666,518 | +0.41(+0.88%) |
Feb 13, 2008 | 46.04 | 46.82 | 45.69 | 46.73 | 21,351,852 | +0.57(+1.23%) |
Feb 12, 2008 | 46.00 | 46.85 | 45.75 | 46.16 | 21,674,320 | +0.39(+0.86%) |
Feb 11, 2008 | 45.65 | 45.79 | 44.67 | 45.77 | 30,979,764 | +0.67(+1.48%) |
Feb 08, 2008 | 45.12 | 45.22 | 44.60 | 45.10 | 14,554,250 | +0.30(+0.66%) |
Feb 07, 2008 | 43.88 | 45.09 | 43.53 | 44.80 | 22,112,176 | +0.70(+1.59%) |
Feb 06, 2008 | 45.59 | 45.83 | 43.95 | 44.10 | 26,550,030 | -1.27(-2.80%) |
Feb 05, 2008 | 45.94 | 46.08 | 45.30 | 45.37 | 27,561,016 | -1.30(-2.78%) |
Feb 04, 2008 | 46.95 | 47.22 | 46.10 | 46.67 | 18,100,134 | -0.27(-0.57%) |
Feb 01, 2008 | 48.20 | 48.33 | 46.39 | 46.94 | 28,230,316 | -0.43(-0.91%) |
Jan 31, 2008 | 46.72 | 48.08 | 46.23 | 47.37 | 22,208,124 | +0.01(+0.02%) |
Jan 30, 2008 | 46.72 | 48.50 | 46.62 | 47.36 | 16,546,957 | +0.36(+0.76%) |
Jan 29, 2008 | 47.35 | 47.64 | 46.60 | 47.00 | 16,148,587 | -0.22(-0.47%) |
Jan 28, 2008 | 46.16 | 47.38 | 45.65 | 47.22 | 17,076,658 | +0.67(+1.43%) |
Jan 25, 2008 | 48.18 | 48.37 | 46.34 | 46.56 | 24,485,408 | -1.05(-2.21%) |
Jan 24, 2008 | 46.57 | 47.62 | 46.17 | 47.61 | 24,516,066 | +1.26(+2.73%) |
Jan 23, 2008 | 44.81 | 46.36 | 43.47 | 46.35 | 35,861,172 | +0.11(+0.25%) |
Jan 22, 2008 | 44.51 | 46.87 | 43.47 | 46.23 | 36,725,504 | -1.26(-2.65%) |
Jan 21, 2008 | 47.09 | 48.35 | 46.02 | 47.49 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 47.09 | 48.35 | 46.02 | 47.49 | 33,161,594 | +0.40(+0.86%) |
Jan 17, 2008 | 49.22 | 49.60 | 46.72 | 47.09 | 33,234,862 | -1.99(-4.06%) |
Jan 16, 2008 | 49.90 | 50.29 | 48.49 | 49.08 | 27,608,442 | -1.15(-2.29%) |
Jan 15, 2008 | 51.19 | 51.24 | 50.16 | 50.23 | 24,065,292 | -1.50(-2.90%) |
Jan 14, 2008 | 51.90 | 52.26 | 51.44 | 51.73 | 17,519,260 | +0.14(+0.26%) |
Jan 11, 2008 | 52.12 | 52.67 | 51.34 | 51.59 | 18,585,014 | -0.70(-1.34%) |
Jan 10, 2008 | 52.12 | 52.41 | 51.29 | 52.29 | 24,234,356 | -0.38(-0.72%) |
Jan 09, 2008 | 51.71 | 52.78 | 51.52 | 52.67 | 21,877,000 | +0.92(+1.78%) |
Jan 08, 2008 | 52.58 | 53.13 | 51.54 | 51.75 | 19,311,164 | -0.67(-1.28%) |
Jan 07, 2008 | 53.34 | 53.34 | 51.87 | 52.42 | 22,658,000 | -0.69(-1.31%) |
Jan 04, 2008 | 53.42 | 54.18 | 53.03 | 53.12 | 23,029,134 | -0.72(-1.33%) |
Jan 03, 2008 | 53.37 | 53.96 | 53.18 | 53.83 | 18,416,698 | +0.65(+1.23%) |
Jan 02, 2008 | 53.46 | 53.88 | 52.75 | 53.18 | 15,918,870 | +0.07(+0.14%) |