Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 55.04 | 57.18 | 54.98 | 56.16 | 25,109,508 | +1.37(+2.51%) |
Mar 30, 2009 | 53.32 | 54.91 | 53.21 | 54.78 | 18,915,772 | -2.47(-4.31%) |
Mar 26, 2009 | 57.07 | 57.49 | 56.66 | 57.25 | 19,728,286 | +0.48(+0.85%) |
Mar 25, 2009 | 57.07 | 57.88 | 55.69 | 56.77 | 20,732,840 | -0.20(-0.36%) |
Mar 24, 2009 | 56.62 | 57.70 | 56.52 | 56.98 | 16,125,806 | -0.24(-0.42%) |
Mar 23, 2009 | 55.51 | 57.21 | 55.44 | 57.21 | 21,406,272 | +3.59(+6.70%) |
Mar 20, 2009 | 54.00 | 55.06 | 53.43 | 53.62 | 21,039,900 | -0.01(-0.02%) |
Mar 19, 2009 | 53.81 | 54.11 | 53.04 | 53.63 | 17,076,862 | +0.33(+0.63%) |
Mar 18, 2009 | 51.85 | 53.85 | 51.82 | 53.29 | 30,976,756 | -0.56(-1.03%) |
Mar 17, 2009 | 52.81 | 53.85 | 52.43 | 53.85 | 19,823,142 | +0.98(+1.85%) |
Mar 16, 2009 | 53.12 | 53.90 | 52.48 | 52.87 | 20,349,070 | +0.50(+0.95%) |
Mar 13, 2009 | 52.40 | 52.54 | 51.75 | 52.37 | 0 | -0.02(-0.04%) |
Mar 12, 2009 | 51.35 | 52.51 | 50.71 | 52.40 | 20,408,898 | +1.03(+2.01%) |
Mar 11, 2009 | 50.72 | 51.90 | 50.26 | 51.36 | 20,399,714 | +0.79(+1.57%) |
Mar 10, 2009 | 49.33 | 50.57 | 48.48 | 50.57 | 27,457,924 | +2.19(+4.52%) |
Mar 09, 2009 | 49.09 | 50.31 | 48.12 | 48.39 | 22,690,710 | -1.35(-2.72%) |
Mar 06, 2009 | 50.70 | 51.15 | 48.58 | 49.74 | 0 | -0.97(-1.91%) |
Mar 05, 2009 | 51.08 | 52.26 | 50.44 | 50.70 | 25,762,958 | -1.17(-2.25%) |
Mar 04, 2009 | 51.57 | 52.88 | 50.77 | 51.87 | 26,555,512 | +0.28(+0.55%) |
Mar 02, 2009 | 52.84 | 53.27 | 51.49 | 51.59 | 26,279,542 | -1.76(-3.29%) |
Feb 27, 2009 | 51.08 | 54.07 | 51.01 | 53.34 | 0 | +1.29(+2.47%) |
Feb 26, 2009 | 50.34 | 52.28 | 50.04 | 52.05 | 30,061,400 | +2.27(+4.55%) |
Feb 25, 2009 | 49.85 | 50.50 | 48.02 | 49.79 | 21,819,258 | -0.29(-0.58%) |
Feb 24, 2009 | 49.05 | 50.47 | 48.74 | 50.08 | 22,283,384 | +1.18(+2.41%) |
Feb 23, 2009 | 51.76 | 51.78 | 48.80 | 48.90 | 23,174,650 | -2.56(-4.98%) |
Feb 20, 2009 | 51.03 | 52.11 | 50.62 | 51.46 | 0 | -0.08(-0.16%) |
Feb 19, 2009 | 52.78 | 53.42 | 51.27 | 51.54 | 21,779,196 | -1.50(-2.82%) |
Feb 18, 2009 | 52.84 | 53.47 | 52.42 | 53.04 | 14,633,450 | +0.49(+0.93%) |
Feb 17, 2009 | 53.17 | 53.61 | 52.45 | 52.55 | 15,366,751 | -1.84(-3.38%) |
Feb 13, 2009 | 54.94 | 55.17 | 54.23 | 54.39 | 11,632,928 | -0.71(-1.29%) |
Feb 12, 2009 | 54.72 | 55.18 | 53.44 | 55.10 | 17,110,952 | -0.05(-0.09%) |
Feb 11, 2009 | 54.18 | 55.51 | 53.90 | 55.16 | 18,574,076 | +1.10(+2.03%) |
Feb 10, 2009 | 55.40 | 56.12 | 53.88 | 54.06 | 23,363,112 | -2.06(-3.67%) |
Feb 09, 2009 | 55.60 | 56.21 | 54.90 | 56.12 | 14,088,421 | +0.39(+0.71%) |
Feb 06, 2009 | 53.62 | 56.28 | 53.12 | 55.72 | 22,539,120 | +2.16(+4.04%) |
Feb 05, 2009 | 53.40 | 54.02 | 52.87 | 53.56 | 20,052,986 | -0.24(-0.45%) |
Feb 04, 2009 | 54.33 | 55.01 | 53.22 | 53.80 | 17,583,846 | -0.38(-0.70%) |
Feb 03, 2009 | 52.78 | 54.33 | 52.26 | 54.18 | 15,296,598 | +1.48(+2.80%) |
Feb 02, 2009 | 52.51 | 53.24 | 51.98 | 52.70 | 17,126,640 | -0.42(-0.79%) |
Jan 30, 2009 | 53.46 | 54.18 | 52.89 | 53.12 | 0 | -0.50(-0.93%) |
Jan 29, 2009 | 54.24 | 54.82 | 53.34 | 53.62 | 15,930,892 | -1.34(-2.44%) |
Jan 28, 2009 | 53.73 | 55.03 | 53.27 | 54.96 | 23,140,406 | +1.83(+3.45%) |
Jan 27, 2009 | 53.19 | 53.31 | 52.45 | 53.13 | 15,045,898 | +0.03(+0.07%) |
Jan 26, 2009 | 52.03 | 53.71 | 51.89 | 53.09 | 16,978,262 | +1.22(+2.36%) |
Jan 23, 2009 | 51.24 | 52.57 | 50.90 | 51.87 | 17,695,402 | -0.34(-0.64%) |
Jan 22, 2009 | 52.07 | 52.59 | 51.07 | 52.21 | 21,308,596 | -0.78(-1.48%) |
Jan 21, 2009 | 50.01 | 53.09 | 49.85 | 52.99 | 42,969,592 | +5.47(+11.52%) |
Jan 20, 2009 | 49.13 | 49.22 | 47.39 | 47.52 | 23,822,412 | -1.70(-3.46%) |
Jan 16, 2009 | 49.04 | 49.70 | 48.15 | 49.22 | 19,402,062 | +0.46(+0.95%) |
Jan 15, 2009 | 48.46 | 49.17 | 47.68 | 48.76 | 20,246,154 | +0.54(+1.12%) |
Jan 14, 2009 | 48.80 | 49.16 | 47.59 | 48.22 | 16,338,630 | -1.25(-2.52%) |
Jan 13, 2009 | 49.56 | 50.19 | 49.14 | 49.46 | 13,210,884 | -0.21(-0.43%) |
Jan 12, 2009 | 49.02 | 50.19 | 48.93 | 49.68 | 13,927,824 | +0.59(+1.19%) |
Jan 09, 2009 | 50.45 | 50.72 | 48.83 | 49.09 | 12,836,713 | -1.44(-2.84%) |
Jan 08, 2009 | 50.90 | 51.09 | 49.83 | 50.53 | 12,476,983 | -0.35(-0.69%) |
Jan 07, 2009 | 50.91 | 51.47 | 50.50 | 50.88 | 14,587,596 | -0.83(-1.61%) |
Jan 06, 2009 | 50.49 | 52.40 | 50.06 | 51.72 | 16,650,120 | +1.40(+2.78%) |
Jan 05, 2009 | 50.09 | 50.81 | 49.95 | 50.32 | 14,346,980 | -0.32(-0.63%) |
Jan 02, 2009 | 48.62 | 50.77 | 48.62 | 50.64 | 13,040,251 | +1.86(+3.81%) |
Jan 01, 2009 | 48.40 | 49.27 | 48.40 | 48.78 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 48.40 | 49.27 | 48.40 | 48.78 | 11,503,676 | +0.35(+0.73%) |
Dec 30, 2008 | 47.43 | 48.48 | 47.25 | 48.43 | 9,962,516 | +1.33(+2.83%) |
Dec 29, 2008 | 47.37 | 47.37 | 46.18 | 47.09 | 10,461,592 | -0.05(-0.10%) |
Dec 26, 2008 | 46.91 | 47.41 | 46.69 | 47.14 | 5,353,066 | +0.47(+1.01%) |
Dec 24, 2008 | 46.69 | 47.08 | 46.32 | 46.67 | 4,174,451 | -0.05(-0.10%) |
Dec 23, 2008 | 47.73 | 48.00 | 46.44 | 46.72 | 11,017,972 | -0.81(-1.70%) |
Dec 22, 2008 | 48.26 | 48.37 | 46.55 | 47.52 | 12,222,494 | -0.89(-1.83%) |
Dec 19, 2008 | 49.39 | 49.39 | 48.09 | 48.41 | 22,598,998 | -0.28(-0.57%) |
Dec 18, 2008 | 49.71 | 50.22 | 48.08 | 48.69 | 13,853,198 | -1.07(-2.14%) |
Dec 17, 2008 | 49.52 | 50.58 | 49.07 | 49.75 | 14,927,545 | -0.32(-0.65%) |
Dec 16, 2008 | 48.17 | 50.33 | 48.03 | 50.08 | 19,964,050 | +2.10(+4.39%) |
Dec 15, 2008 | 47.82 | 48.42 | 46.37 | 47.97 | 15,265,848 | +0.33(+0.69%) |
Dec 12, 2008 | 45.60 | 48.07 | 45.24 | 47.64 | 17,914,532 | +0.94(+2.01%) |
Dec 11, 2008 | 47.24 | 48.03 | 46.24 | 46.70 | 18,436,620 | -1.32(-2.75%) |
Dec 10, 2008 | 48.66 | 49.26 | 47.43 | 48.03 | 14,125,095 | +0.10(+0.21%) |
Dec 09, 2008 | 48.58 | 49.52 | 47.64 | 47.93 | 16,147,952 | -1.26(-2.56%) |
Dec 08, 2008 | 47.86 | 49.78 | 47.37 | 49.19 | 19,284,688 | +2.47(+5.30%) |
Dec 05, 2008 | 44.50 | 47.24 | 43.65 | 46.71 | 19,344,022 | +1.83(+4.07%) |
Dec 04, 2008 | 46.39 | 46.85 | 44.15 | 44.88 | 18,829,830 | -1.87(-4.00%) |
Dec 03, 2008 | 45.28 | 46.95 | 44.62 | 46.76 | 16,835,126 | +0.48(+1.04%) |
Dec 02, 2008 | 45.09 | 46.37 | 44.13 | 46.28 | 16,054,291 | +1.70(+3.82%) |
Dec 01, 2008 | 46.92 | 47.16 | 44.51 | 44.57 | 17,710,186 | -2.72(-5.76%) |
Nov 28, 2008 | 46.95 | 47.47 | 46.43 | 47.30 | 6,743,617 | -0.04(-0.09%) |
Nov 26, 2008 | 46.09 | 47.41 | 45.56 | 47.34 | 14,217,434 | +0.59(+1.26%) |
Nov 25, 2008 | 47.16 | 47.76 | 45.34 | 46.75 | 21,600,200 | +0.44(+0.95%) |
Nov 24, 2008 | 43.90 | 47.58 | 43.47 | 46.30 | 25,919,480 | +2.90(+6.69%) |
Nov 21, 2008 | 42.16 | 44.62 | 40.28 | 43.40 | 34,169,012 | +1.82(+4.38%) |
Nov 20, 2008 | 43.47 | 45.44 | 40.87 | 41.58 | 30,425,134 | -2.45(-5.57%) |
Nov 19, 2008 | 46.33 | 46.95 | 43.89 | 44.03 | 21,749,732 | -2.38(-5.13%) |
Nov 18, 2008 | 45.86 | 46.91 | 44.63 | 46.41 | 22,516,322 | +1.51(+3.36%) |
Nov 17, 2008 | 46.02 | 46.22 | 44.72 | 44.91 | 17,809,828 | -1.65(-3.55%) |
Nov 14, 2008 | 47.89 | 49.50 | 46.08 | 46.56 | 0 | -2.25(-4.61%) |
Nov 13, 2008 | 46.15 | 48.91 | 43.70 | 48.81 | 26,059,516 | +2.59(+5.61%) |
Nov 12, 2008 | 46.79 | 47.76 | 46.12 | 46.22 | 19,613,844 | -1.74(-3.63%) |
Nov 11, 2008 | 48.25 | 48.86 | 46.51 | 47.96 | 17,276,390 | -0.66(-1.35%) |
Nov 10, 2008 | 51.00 | 51.06 | 47.96 | 48.61 | 16,710,959 | -1.39(-2.78%) |
Nov 07, 2008 | 49.72 | 50.26 | 48.83 | 50.00 | 13,677,919 | +0.65(+1.32%) |
Nov 06, 2008 | 50.82 | 51.49 | 48.85 | 49.35 | 21,604,472 | -2.78(-5.33%) |
Nov 05, 2008 | 53.86 | 54.14 | 51.99 | 52.13 | 15,022,002 | -2.01(-3.70%) |
Nov 04, 2008 | 54.92 | 54.92 | 53.36 | 54.14 | 17,553,430 | +0.42(+0.78%) |
Nov 03, 2008 | 53.69 | 54.87 | 53.42 | 53.72 | 13,261,133 | -0.17(-0.31%) |
Oct 31, 2008 | 52.69 | 54.59 | 51.60 | 53.89 | 18,126,980 | +1.32(+2.51%) |
Oct 30, 2008 | 52.75 | 53.56 | 51.53 | 52.56 | 20,762,100 | +1.44(+2.82%) |
Oct 29, 2008 | 50.85 | 52.74 | 49.99 | 51.12 | 21,898,142 | +0.53(+1.05%) |
Oct 28, 2008 | 47.18 | 50.78 | 46.09 | 50.59 | 24,509,448 | +4.42(+9.57%) |
Oct 27, 2008 | 46.53 | 48.98 | 45.79 | 46.17 | 19,153,230 | -1.40(-2.94%) |
Oct 24, 2008 | 45.95 | 48.87 | 45.68 | 47.57 | 21,200,712 | -1.32(-2.70%) |
Oct 23, 2008 | 48.74 | 49.78 | 46.95 | 48.89 | 21,320,976 | +0.43(+0.90%) |
Oct 22, 2008 | 50.43 | 50.77 | 46.83 | 48.46 | 24,500,270 | -3.05(-5.92%) |
Oct 21, 2008 | 53.45 | 53.59 | 51.34 | 51.50 | 16,763,671 | -2.12(-3.95%) |
Oct 20, 2008 | 53.45 | 54.08 | 51.78 | 53.62 | 16,816,712 | +1.00(+1.91%) |
Oct 17, 2008 | 53.18 | 55.59 | 50.84 | 52.62 | 26,279,682 | -0.43(-0.81%) |
Oct 16, 2008 | 51.81 | 53.32 | 48.89 | 53.05 | 28,075,658 | +1.87(+3.66%) |
Oct 15, 2008 | 53.77 | 55.23 | 50.84 | 51.17 | 19,540,696 | -3.08(-5.67%) |
Oct 14, 2008 | 55.89 | 57.38 | 53.32 | 54.25 | 26,076,592 | +0.81(+1.51%) |
Oct 13, 2008 | 52.42 | 54.26 | 50.40 | 53.45 | 29,505,506 | +2.59(+5.08%) |
Oct 10, 2008 | 50.66 | 53.13 | 48.40 | 50.86 | 0 | -0.72(-1.40%) |
Oct 09, 2008 | 55.23 | 55.24 | 51.14 | 51.59 | 36,736,976 | -0.90(-1.71%) |
Oct 08, 2008 | 53.04 | 56.50 | 52.15 | 52.48 | 31,093,766 | -2.96(-5.33%) |
Oct 07, 2008 | 58.83 | 59.48 | 54.62 | 55.44 | 19,696,132 | -2.88(-4.94%) |
Oct 06, 2008 | 58.66 | 59.70 | 55.99 | 58.32 | 19,877,850 | -1.63(-2.73%) |
Oct 03, 2008 | 60.95 | 64.31 | 59.72 | 59.95 | 0 | -0.75(-1.24%) |
Oct 02, 2008 | 62.88 | 63.74 | 59.72 | 60.71 | 19,768,788 | -3.12(-4.89%) |
Oct 01, 2008 | 66.95 | 67.70 | 62.45 | 63.83 | 22,661,390 | -3.96(-5.84%) |
Sep 30, 2008 | 67.14 | 67.79 | 64.81 | 67.79 | 32,766,692 | +1.45(+2.18%) |
Sep 29, 2008 | 68.07 | 68.64 | 63.73 | 66.34 | 16,347,094 | -2.87(-4.15%) |
Sep 26, 2008 | 67.94 | 70.14 | 67.82 | 69.22 | 0 | -0.40(-0.57%) |
Sep 25, 2008 | 68.25 | 70.71 | 67.30 | 69.62 | 11,281,692 | +2.12(+3.13%) |
Sep 24, 2008 | 67.77 | 68.49 | 66.23 | 67.50 | 11,342,326 | +0.64(+0.95%) |
Sep 23, 2008 | 67.36 | 68.49 | 66.16 | 66.86 | 13,824,507 | -0.49(-0.73%) |
Sep 22, 2008 | 68.65 | 69.63 | 67.25 | 67.36 | 15,258,573 | -1.53(-2.22%) |
Sep 19, 2008 | 69.32 | 71.87 | 68.10 | 68.89 | 0 | +1.11(+1.64%) |
Sep 18, 2008 | 65.44 | 68.49 | 64.36 | 67.77 | 27,670,644 | +3.16(+4.90%) |
Sep 17, 2008 | 66.53 | 66.94 | 64.11 | 64.61 | 21,188,378 | -2.65(-3.95%) |
Sep 16, 2008 | 65.92 | 68.19 | 65.68 | 67.26 | 23,337,048 | +0.50(+0.75%) |
Sep 15, 2008 | 66.86 | 68.63 | 66.77 | 66.77 | 17,143,088 | -2.19(-3.18%) |
Sep 12, 2008 | 68.78 | 69.14 | 67.71 | 68.96 | 11,447,863 | -0.13(-0.19%) |
Sep 11, 2008 | 67.58 | 69.19 | 67.30 | 69.09 | 16,799,842 | +0.67(+0.98%) |
Sep 10, 2008 | 67.47 | 69.52 | 67.29 | 68.42 | 20,451,714 | +1.74(+2.61%) |
Sep 09, 2008 | 68.27 | 68.45 | 66.65 | 66.68 | 13,986,207 | -1.30(-1.92%) |
Sep 08, 2008 | 68.39 | 68.56 | 66.74 | 67.98 | 18,035,206 | +1.72(+2.59%) |
Sep 05, 2008 | 66.16 | 66.71 | 65.59 | 66.27 | 0 | -0.39(-0.58%) |
Sep 04, 2008 | 68.39 | 68.92 | 66.60 | 66.65 | 17,484,406 | -1.94(-2.82%) |
Sep 03, 2008 | 68.59 | 68.77 | 66.74 | 68.59 | 19,525,288 | -0.04(-0.06%) |
Sep 02, 2008 | 71.22 | 71.87 | 68.34 | 68.63 | 20,273,040 | -1.92(-2.73%) |
Aug 29, 2008 | 71.70 | 71.87 | 70.50 | 70.56 | 0 | -1.65(-2.29%) |
Aug 28, 2008 | 71.91 | 72.71 | 71.63 | 72.21 | 9,399,704 | +0.70(+0.97%) |
Aug 27, 2008 | 70.96 | 72.36 | 70.82 | 71.51 | 10,082,175 | +0.51(+0.72%) |
Aug 26, 2008 | 71.05 | 71.20 | 70.42 | 71.00 | 10,728,231 | -0.21(-0.29%) |
Aug 25, 2008 | 72.15 | 72.41 | 71.12 | 71.21 | 10,054,014 | -1.20(-1.66%) |
Aug 22, 2008 | 71.47 | 72.65 | 71.18 | 72.41 | 0 | +1.12(+1.58%) |
Aug 21, 2008 | 70.47 | 71.54 | 70.45 | 71.29 | 10,895,261 | +0.28(+0.39%) |
Aug 20, 2008 | 71.58 | 71.85 | 70.72 | 71.01 | 11,855,525 | -0.03(-0.04%) |
Aug 19, 2008 | 71.66 | 72.33 | 70.72 | 71.04 | 16,065,282 | -1.18(-1.63%) |
Aug 18, 2008 | 73.31 | 73.61 | 71.69 | 72.21 | 10,299,489 | -1.03(-1.40%) |
Aug 15, 2008 | 73.65 | 73.72 | 72.65 | 73.24 | 0 | -0.34(-0.46%) |
Aug 14, 2008 | 72.46 | 74.33 | 72.33 | 73.58 | 11,754,389 | +0.66(+0.91%) |
Aug 13, 2008 | 72.45 | 73.60 | 72.31 | 72.91 | 10,103,334 | +0.34(+0.46%) |
Aug 12, 2008 | 73.04 | 73.32 | 72.10 | 72.58 | 12,071,600 | -0.80(-1.09%) |
Aug 11, 2008 | 74.44 | 74.44 | 72.89 | 73.38 | 12,878,431 | -1.28(-1.72%) |
Aug 08, 2008 | 74.48 | 75.28 | 73.98 | 74.66 | 14,771,607 | -0.14(-0.19%) |
Aug 07, 2008 | 74.36 | 75.33 | 74.13 | 74.80 | 11,444,799 | -0.06(-0.09%) |
Aug 06, 2008 | 74.45 | 75.06 | 74.04 | 74.86 | 10,789,711 | +0.17(+0.23%) |
Aug 05, 2008 | 74.31 | 74.71 | 73.66 | 74.69 | 12,025,204 | +0.76(+1.03%) |
Aug 04, 2008 | 73.48 | 74.25 | 73.18 | 73.93 | 10,342,965 | +0.53(+0.73%) |
Aug 01, 2008 | 74.49 | 74.94 | 73.19 | 73.40 | 8,522,454 | -0.78(-1.05%) |
Jul 31, 2008 | 74.25 | 75.06 | 74.04 | 74.18 | 10,104,561 | -0.51(-0.68%) |
Jul 30, 2008 | 74.26 | 74.77 | 73.66 | 74.69 | 10,051,131 | +0.70(+0.94%) |
Jul 29, 2008 | 73.99 | 74.29 | 73.18 | 73.99 | 10,316,161 | +0.82(+1.12%) |
Jul 28, 2008 | 74.01 | 74.44 | 73.11 | 73.18 | 10,518,736 | -1.32(-1.77%) |
Jul 25, 2008 | 74.77 | 75.29 | 74.19 | 74.50 | 13,052,670 | -0.85(-1.13%) |
Jul 24, 2008 | 74.80 | 75.89 | 74.65 | 75.35 | 15,435,132 | +0.28(+0.37%) |
Jul 23, 2008 | 75.22 | 75.54 | 74.36 | 75.07 | 17,650,538 | -0.28(-0.37%) |
Jul 22, 2008 | 73.90 | 75.35 | 73.76 | 75.35 | 19,717,788 | +0.78(+1.04%) |
Jul 21, 2008 | 75.25 | 75.29 | 73.98 | 74.57 | 13,422,218 | -0.71(-0.95%) |
Jul 18, 2008 | 72.92 | 75.35 | 72.69 | 75.29 | 31,603,670 | +1.95(+2.66%) |
Jul 17, 2008 | 73.26 | 73.59 | 71.87 | 73.33 | 21,195,746 | +0.34(+0.46%) |
Jul 16, 2008 | 71.18 | 73.55 | 70.86 | 73.00 | 17,078,718 | +1.59(+2.22%) |
Jul 15, 2008 | 70.13 | 72.16 | 69.49 | 71.41 | 18,478,756 | +0.96(+1.37%) |
Jul 14, 2008 | 71.59 | 72.02 | 70.27 | 70.45 | 14,349,892 | -0.34(-0.47%) |
Jul 11, 2008 | 70.60 | 71.72 | 69.88 | 70.78 | 15,254,025 | -0.61(-0.86%) |
Jul 10, 2008 | 69.94 | 71.60 | 69.94 | 71.40 | 17,345,370 | +1.61(+2.31%) |
Jul 09, 2008 | 71.99 | 72.16 | 69.78 | 69.78 | 16,401,812 | -2.02(-2.81%) |
Jul 08, 2008 | 69.87 | 71.87 | 69.87 | 71.80 | 16,931,350 | +1.38(+1.96%) |
Jul 07, 2008 | 69.33 | 71.08 | 69.33 | 70.42 | 15,753,815 | +1.14(+1.64%) |
Jul 04, 2008 | 69.52 | 70.00 | 68.33 | 69.29 | 10,554,731 | +0.00(+0.00%) |
Jul 03, 2008 | 69.52 | 70.00 | 68.33 | 69.29 | 10,554,731 | +0.26(+0.37%) |
Jul 02, 2008 | 68.63 | 69.87 | 68.46 | 69.03 | 13,963,215 | -0.10(-0.14%) |
Jul 01, 2008 | 68.10 | 69.18 | 67.58 | 69.13 | 17,374,482 | +0.43(+0.62%) |
Jun 30, 2008 | 69.57 | 69.68 | 68.48 | 68.70 | 14,559,834 | -0.88(-1.27%) |
Jun 27, 2008 | 70.14 | 70.74 | 68.54 | 69.58 | 20,117,676 | -0.63(-0.89%) |
Jun 26, 2008 | 71.54 | 71.77 | 69.99 | 70.21 | 16,753,590 | -2.00(-2.77%) |
Jun 25, 2008 | 71.68 | 72.93 | 71.41 | 72.21 | 12,303,978 | +0.65(+0.91%) |
Jun 24, 2008 | 71.34 | 72.02 | 70.65 | 71.56 | 13,031,048 | +0.00(+0.00%) |
Jun 23, 2008 | 71.29 | 72.16 | 70.94 | 71.56 | 10,114,981 | +0.42(+0.59%) |
Jun 20, 2008 | 72.34 | 72.46 | 71.00 | 71.14 | 16,605,788 | -1.32(-1.82%) |
Jun 19, 2008 | 71.68 | 72.81 | 70.92 | 72.46 | 13,060,896 | +0.50(+0.69%) |
Jun 18, 2008 | 72.19 | 72.70 | 71.70 | 71.96 | 11,412,251 | -0.54(-0.75%) |
Jun 17, 2008 | 73.67 | 73.67 | 72.23 | 72.51 | 9,105,912 | -0.93(-1.27%) |
Jun 16, 2008 | 72.72 | 73.69 | 72.25 | 73.44 | 10,835,697 | +0.32(+0.44%) |
Jun 13, 2008 | 72.11 | 73.36 | 71.96 | 73.12 | 11,006,637 | +1.33(+1.86%) |
Jun 12, 2008 | 71.78 | 72.50 | 71.37 | 71.78 | 11,643,299 | +0.35(+0.49%) |
Jun 11, 2008 | 72.97 | 72.97 | 71.21 | 71.44 | 12,435,264 | -1.56(-2.14%) |
Jun 10, 2008 | 72.72 | 73.45 | 72.24 | 73.00 | 9,289,243 | +0.05(+0.06%) |
Jun 09, 2008 | 72.67 | 73.13 | 71.91 | 72.95 | 9,634,149 | +0.53(+0.74%) |
Jun 06, 2008 | 74.06 | 74.27 | 72.30 | 72.42 | 13,574,300 | -2.05(-2.75%) |
Jun 05, 2008 | 73.85 | 74.79 | 73.73 | 74.46 | 10,616,481 | +0.53(+0.72%) |
Jun 04, 2008 | 74.11 | 74.48 | 73.29 | 73.93 | 11,097,579 | -0.17(-0.23%) |
Jun 03, 2008 | 73.88 | 74.77 | 73.88 | 74.10 | 12,488,355 | +0.28(+0.38%) |
Jun 02, 2008 | 74.47 | 74.98 | 73.44 | 73.82 | 13,111,054 | -1.20(-1.60%) |
May 30, 2008 | 74.90 | 75.34 | 74.65 | 75.02 | 14,928,872 | -0.16(-0.22%) |
May 29, 2008 | 74.63 | 75.34 | 74.57 | 75.18 | 13,045,898 | +0.10(+0.13%) |
May 28, 2008 | 73.90 | 75.08 | 73.60 | 75.08 | 17,038,376 | +1.29(+1.74%) |
May 27, 2008 | 71.88 | 73.83 | 71.87 | 73.80 | 12,058,614 | +1.81(+2.51%) |
May 26, 2008 | 72.07 | 72.40 | 71.74 | 71.99 | 0 | +0.00(+0.00%) |
May 23, 2008 | 72.07 | 72.40 | 71.74 | 71.99 | 8,111,505 | -0.29(-0.40%) |
May 22, 2008 | 71.61 | 72.65 | 71.61 | 72.28 | 8,680,424 | +0.63(+0.87%) |
May 21, 2008 | 72.48 | 73.26 | 71.30 | 71.65 | 14,380,007 | -0.90(-1.25%) |
May 20, 2008 | 73.06 | 73.06 | 72.13 | 72.56 | 12,107,656 | -0.76(-1.04%) |
May 19, 2008 | 74.00 | 74.31 | 73.06 | 73.31 | 11,016,850 | -0.77(-1.04%) |
May 16, 2008 | 74.46 | 74.47 | 73.49 | 74.09 | 10,993,668 | -0.37(-0.50%) |
May 15, 2008 | 73.80 | 74.58 | 73.55 | 74.46 | 12,470,275 | +0.54(+0.74%) |
May 14, 2008 | 73.33 | 74.67 | 73.15 | 73.91 | 15,336,011 | +0.54(+0.74%) |
May 13, 2008 | 72.52 | 73.44 | 72.47 | 73.37 | 16,724,014 | +0.78(+1.07%) |
May 12, 2008 | 71.77 | 73.02 | 71.62 | 72.59 | 14,958,432 | +0.68(+0.95%) |
May 09, 2008 | 72.09 | 72.25 | 71.66 | 71.91 | 9,492,795 | -0.50(-0.69%) |
May 08, 2008 | 71.99 | 72.55 | 71.70 | 72.40 | 16,897,524 | +0.45(+0.63%) |
May 07, 2008 | 71.16 | 72.44 | 70.95 | 71.95 | 19,680,134 | +0.77(+1.07%) |
May 06, 2008 | 70.42 | 71.49 | 70.00 | 71.19 | 10,197,191 | +0.46(+0.65%) |
May 05, 2008 | 70.88 | 71.44 | 70.56 | 70.73 | 10,971,618 | -0.67(-0.93%) |
May 02, 2008 | 71.47 | 71.87 | 70.57 | 71.40 | 11,933,250 | -0.25(-0.35%) |
May 01, 2008 | 70.17 | 72.12 | 70.17 | 71.65 | 14,200,046 | +1.69(+2.41%) |
Apr 30, 2008 | 71.49 | 71.58 | 69.84 | 69.96 | 14,023,673 | -1.25(-1.75%) |
Apr 29, 2008 | 70.74 | 71.41 | 70.74 | 71.20 | 12,467,848 | +0.67(+0.95%) |
Apr 28, 2008 | 71.07 | 71.32 | 70.50 | 70.53 | 9,676,164 | -0.81(-1.13%) |
Apr 25, 2008 | 72.16 | 72.16 | 70.75 | 71.34 | 10,897,922 | -0.64(-0.89%) |
Apr 24, 2008 | 71.51 | 72.39 | 71.14 | 71.98 | 10,346,148 | +0.38(+0.53%) |
Apr 23, 2008 | 71.69 | 72.32 | 71.08 | 71.60 | 13,100,718 | -0.08(-0.11%) |
Apr 22, 2008 | 71.80 | 72.07 | 71.30 | 71.68 | 9,346,841 | -0.39(-0.55%) |
Apr 21, 2008 | 71.65 | 72.17 | 70.74 | 72.07 | 11,995,599 | -0.03(-0.04%) |
Apr 18, 2008 | 71.83 | 72.45 | 71.38 | 72.10 | 21,550,386 | +0.77(+1.07%) |
Apr 17, 2008 | 70.94 | 71.71 | 69.96 | 71.34 | 32,779,798 | +1.51(+2.17%) |
Apr 16, 2008 | 68.48 | 69.83 | 67.91 | 69.83 | 33,218,014 | +1.91(+2.82%) |
Apr 15, 2008 | 67.87 | 68.20 | 66.97 | 67.91 | 14,909,126 | -0.06(-0.09%) |
Apr 14, 2008 | 67.35 | 68.36 | 67.21 | 67.98 | 13,370,681 | +0.74(+1.10%) |
Apr 11, 2008 | 67.99 | 68.28 | 66.95 | 67.23 | 16,489,564 | -1.61(-2.34%) |
Apr 10, 2008 | 67.77 | 69.10 | 67.74 | 68.85 | 15,785,328 | +1.16(+1.72%) |
Apr 09, 2008 | 67.52 | 68.23 | 67.07 | 67.68 | 11,764,889 | +0.29(+0.43%) |
Apr 08, 2008 | 67.07 | 67.74 | 66.82 | 67.39 | 12,566,016 | -0.02(-0.03%) |
Apr 07, 2008 | 67.45 | 68.03 | 67.13 | 67.41 | 10,664,440 | +0.32(+0.47%) |
Apr 04, 2008 | 67.26 | 67.57 | 66.42 | 67.10 | 9,891,427 | -0.15(-0.22%) |
Apr 03, 2008 | 66.28 | 67.71 | 65.99 | 67.25 | 12,168,364 | +0.70(+1.05%) |
Apr 02, 2008 | 67.72 | 67.74 | 66.06 | 66.54 | 13,878,673 | -0.97(-1.44%) |