Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 44.14 | 44.70 | 44.11 | 44.13 | 50,966,740 | -0.05(-0.12%) |
Jul 30, 2009 | 44.16 | 44.82 | 43.98 | 44.19 | 85,405,256 | +0.63(+1.46%) |
Jul 29, 2009 | 43.54 | 43.78 | 43.32 | 43.55 | 59,710,280 | -0.22(-0.51%) |
Jul 28, 2009 | 43.49 | 43.93 | 43.16 | 43.78 | 70,754,864 | +0.29(+0.68%) |
Jul 27, 2009 | 43.49 | 43.86 | 43.22 | 43.48 | 41,140,244 | -0.05(-0.11%) |
Jul 24, 2009 | 43.02 | 43.58 | 42.85 | 43.53 | 39,403,084 | +0.22(+0.51%) |
Jul 23, 2009 | 42.00 | 43.54 | 41.91 | 43.31 | 81,239,760 | +1.33(+3.16%) |
Jul 22, 2009 | 41.47 | 42.26 | 41.41 | 41.98 | 59,875,164 | +0.33(+0.78%) |
Jul 21, 2009 | 42.12 | 42.15 | 41.13 | 41.66 | 50,898,476 | -0.07(-0.17%) |
Jul 20, 2009 | 41.50 | 41.89 | 41.32 | 41.73 | 53,635,596 | +0.51(+1.23%) |
Jul 17, 2009 | 41.50 | 41.51 | 41.08 | 41.22 | 44,932,812 | -0.16(-0.38%) |
Jul 16, 2009 | 40.73 | 41.59 | 40.61 | 41.38 | 48,292,536 | +0.67(+1.64%) |
Jul 15, 2009 | 40.07 | 41.00 | 39.92 | 40.71 | 72,584,408 | +1.36(+3.45%) |
Jul 14, 2009 | 39.11 | 39.49 | 38.88 | 39.35 | 41,199,332 | +1.15(+3.02%) |
Jul 13, 2009 | 38.22 | 39.15 | 38.20 | 38.20 | 56,441,008 | -0.00(-0.00%) |
Jul 10, 2009 | 37.80 | 38.34 | 37.59 | 38.20 | 50,222,604 | +0.14(+0.38%) |
Jul 09, 2009 | 38.35 | 38.45 | 37.95 | 38.06 | 52,479,092 | -0.12(-0.31%) |
Jul 08, 2009 | 38.61 | 38.74 | 37.54 | 38.18 | 82,593,528 | -0.26(-0.68%) |
Jul 07, 2009 | 39.21 | 39.31 | 38.40 | 38.44 | 50,962,076 | -0.85(-2.16%) |
Jul 06, 2009 | 39.29 | 39.50 | 38.64 | 39.29 | 58,614,484 | -0.45(-1.14%) |
Jul 02, 2009 | 40.41 | 40.41 | 39.46 | 39.74 | 65,082,964 | -1.45(-3.53%) |
Jul 01, 2009 | 40.78 | 41.50 | 40.75 | 41.19 | 58,402,792 | +0.71(+1.75%) |
Jun 30, 2009 | 40.69 | 40.99 | 40.32 | 40.49 | 56,127,520 | -0.20(-0.49%) |
Jun 29, 2009 | 40.77 | 40.96 | 40.03 | 40.69 | 61,945,684 | +0.00(+0.00%) |
Jun 26, 2009 | 40.55 | 40.95 | 40.16 | 40.69 | 76,035,712 | +0.14(+0.35%) |
Jun 25, 2009 | 39.78 | 40.57 | 39.70 | 40.55 | 53,310,536 | +1.14(+2.89%) |
Jun 24, 2009 | 39.37 | 39.91 | 39.18 | 39.41 | 50,015,844 | +0.42(+1.08%) |
Jun 23, 2009 | 39.50 | 39.66 | 38.93 | 38.99 | 51,386,740 | -1.36(-3.37%) |
Jun 22, 2009 | 40.50 | 40.53 | 39.27 | 40.35 | 69,098,048 | -0.40(-0.99%) |
Jun 19, 2009 | 41.08 | 41.23 | 40.59 | 40.75 | 48,743,980 | +0.25(+0.61%) |
Jun 18, 2009 | 40.32 | 40.76 | 39.95 | 40.50 | 43,210,080 | +0.18(+0.45%) |
Jun 17, 2009 | 40.11 | 40.80 | 39.74 | 40.32 | 90,639,944 | +0.21(+0.53%) |
Jun 16, 2009 | 41.10 | 407.18 | 39.96 | 40.11 | 66,817,492 | -0.68(-1.67%) |
Jun 15, 2009 | 41.92 | 41.37 | 40.34 | 40.79 | 57,847,960 | -1.13(-2.69%) |
Jun 12, 2009 | 41.52 | 41.95 | 41.21 | 41.92 | 55,521,928 | +0.13(+0.30%) |
Jun 11, 2009 | 41.81 | 42.46 | 41.76 | 41.79 | 79,279,864 | +0.02(+0.04%) |
Jun 10, 2009 | 42.39 | 42.42 | 40.99 | 41.77 | 81,885,032 | -0.17(-0.40%) |
Jun 09, 2009 | 41.96 | 42.31 | 41.74 | 41.94 | 44,112,288 | +0.19(+0.46%) |
Jun 08, 2009 | 41.61 | 42.31 | 41.33 | 41.75 | 58,330,428 | -0.50(-1.18%) |
Jun 05, 2009 | 42.64 | 42.72 | 41.84 | 42.25 | 63,740,932 | +0.02(+0.04%) |
Jun 04, 2009 | 41.89 | 42.30 | 41.37 | 42.23 | 54,109,068 | +0.66(+1.58%) |
Jun 03, 2009 | 41.54 | 41.70 | 41.09 | 41.58 | 55,488,692 | -0.34(-0.81%) |
Jun 02, 2009 | 41.27 | 42.09 | 41.04 | 41.92 | 71,512,032 | +0.52(+1.25%) |
Jun 01, 2009 | 40.79 | 43.32 | 40.58 | 41.40 | 88,357,584 | +1.56(+3.91%) |
May 29, 2009 | 39.23 | 39.92 | 38.98 | 39.84 | 65,063,568 | +0.80(+2.05%) |
May 28, 2009 | 39.36 | 39.51 | 38.20 | 39.04 | 74,078,584 | +0.05(+0.12%) |
May 27, 2009 | 39.52 | 40.00 | 38.92 | 38.99 | 60,700,544 | -0.77(-1.94%) |
May 26, 2009 | 37.62 | 39.84 | 37.58 | 39.77 | 92,522,912 | +1.81(+4.77%) |
May 22, 2009 | 38.55 | 38.65 | 37.60 | 37.95 | 48,401,772 | -0.40(-1.04%) |
May 21, 2009 | 38.34 | 38.68 | 37.68 | 38.35 | 62,091,260 | -0.50(-1.29%) |
May 20, 2009 | 39.57 | 40.26 | 38.80 | 38.85 | 60,465,632 | -0.37(-0.93%) |
May 19, 2009 | 39.21 | 39.68 | 38.76 | 39.22 | 70,139,664 | +0.02(+0.04%) |
May 18, 2009 | 38.36 | 39.37 | 38.21 | 39.20 | 69,898,832 | +1.27(+3.35%) |
May 15, 2009 | 38.03 | 38.45 | 37.55 | 37.93 | 67,850,112 | -0.14(-0.38%) |
May 14, 2009 | 37.64 | 38.72 | 37.37 | 38.07 | 91,682,800 | +0.52(+1.40%) |
May 13, 2009 | 38.68 | 38.76 | 37.49 | 37.55 | 86,622,056 | -1.80(-4.58%) |
May 12, 2009 | 40.14 | 40.36 | 38.68 | 39.35 | 62,268,668 | -0.56(-1.41%) |
May 11, 2009 | 39.75 | 40.23 | 39.54 | 39.92 | 50,423,092 | -0.60(-1.47%) |
May 08, 2009 | 39.83 | 40.63 | 39.42 | 40.51 | 79,913,168 | +1.59(+4.09%) |
May 07, 2009 | 40.70 | 40.82 | 38.83 | 38.92 | 85,089,728 | -1.18(-2.94%) |
May 06, 2009 | 40.45 | 40.68 | 39.31 | 40.10 | 110,238,256 | +0.11(+0.28%) |
May 05, 2009 | 40.01 | 40.20 | 39.42 | 39.99 | 73,489,008 | -0.20(-0.49%) |
May 04, 2009 | 39.69 | 40.27 | 39.60 | 40.19 | 59,845,496 | +1.41(+3.65%) |
May 01, 2009 | 38.64 | 39.15 | 38.45 | 38.77 | 81,258,536 | +0.03(+0.07%) |
Apr 30, 2009 | 39.51 | 39.90 | 38.48 | 38.74 | 85,380,144 | -0.15(-0.38%) |
Apr 29, 2009 | 37.97 | 39.37 | 37.83 | 38.89 | 100,575,416 | +1.42(+3.79%) |
Apr 28, 2009 | 36.96 | 38.11 | 36.83 | 37.47 | 64,465,096 | +0.06(+0.15%) |
Apr 27, 2009 | 37.20 | 37.95 | 37.02 | 37.41 | 62,183,028 | -0.41(-1.07%) |
Apr 24, 2009 | 37.42 | 38.34 | 37.06 | 37.82 | 76,522,880 | +0.69(+1.86%) |
Apr 23, 2009 | 37.41 | 37.49 | 36.48 | 37.13 | 88,178,208 | -0.09(-0.23%) |
Apr 22, 2009 | 36.68 | 38.25 | 36.56 | 37.22 | 91,644,160 | -0.01(-0.02%) |
Apr 21, 2009 | 35.79 | 37.37 | 35.70 | 37.22 | 76,062,600 | +1.25(+3.47%) |
Apr 20, 2009 | 37.14 | 37.33 | 35.90 | 35.98 | 67,200,728 | -1.95(-5.13%) |
Apr 17, 2009 | 37.67 | 38.34 | 37.26 | 37.92 | 65,453,188 | +0.33(+0.89%) |
Apr 16, 2009 | 36.95 | 37.87 | 36.34 | 37.59 | 83,490,224 | +1.06(+2.89%) |
Apr 15, 2009 | 35.75 | 36.65 | 35.65 | 36.53 | 60,988,120 | +0.55(+1.52%) |
Apr 14, 2009 | 36.50 | 36.95 | 35.92 | 35.98 | 71,241,424 | -1.07(-2.89%) |
Apr 13, 2009 | 36.74 | 37.33 | 36.27 | 37.06 | 73,732,040 | +0.02(+0.04%) |
Apr 09, 2009 | 35.96 | 37.10 | 35.82 | 37.04 | 83,987,648 | +2.05(+5.86%) |
Apr 08, 2009 | 34.56 | 35.13 | 34.30 | 34.99 | 75,882,832 | +0.64(+1.85%) |
Apr 07, 2009 | 35.01 | 35.31 | 34.25 | 34.36 | 60,955,676 | -1.26(-3.55%) |
Apr 06, 2009 | 35.73 | 35.83 | 34.97 | 35.62 | 79,864,152 | -0.62(-1.71%) |
Apr 03, 2009 | 35.63 | 36.25 | 35.23 | 36.24 | 63,926,340 | +0.56(+1.58%) |
Apr 02, 2009 | 35.04 | 36.19 | 34.80 | 35.67 | 116,968,968 | +1.70(+5.00%) |
Apr 01, 2009 | 32.83 | 34.15 | 32.65 | 33.98 | 83,688,000 | +0.42(+1.25%) |
Mar 31, 2009 | 33.49 | 34.40 | 33.05 | 33.55 | 83,222,432 | +0.50(+1.51%) |
Mar 30, 2009 | 33.08 | 33.20 | 32.39 | 33.06 | 74,408,216 | -2.19(-6.21%) |
Mar 26, 2009 | 34.40 | 35.32 | 34.05 | 35.25 | 139,894,976 | +1.31(+3.86%) |
Mar 25, 2009 | 33.32 | 34.37 | 32.42 | 33.94 | 119,638,896 | +0.93(+2.82%) |
Mar 24, 2009 | 33.91 | 34.24 | 32.97 | 33.01 | 88,845,696 | -1.45(-4.20%) |
Mar 23, 2009 | 33.21 | 34.56 | 33.12 | 34.45 | 119,337,112 | +2.70(+8.50%) |
Mar 20, 2009 | 33.20 | 33.29 | 31.73 | 31.75 | 86,172,312 | -1.21(-3.67%) |
Mar 19, 2009 | 33.71 | 33.75 | 32.68 | 32.96 | 81,231,344 | -0.28(-0.83%) |
Mar 18, 2009 | 31.97 | 33.50 | 31.70 | 33.24 | 140,383,424 | +1.11(+3.46%) |
Mar 17, 2009 | 30.76 | 32.12 | 30.52 | 32.12 | 81,501,528 | +1.42(+4.63%) |
Mar 16, 2009 | 31.62 | 31.93 | 30.62 | 30.70 | 98,266,632 | -0.56(-1.80%) |
Mar 13, 2009 | 31.24 | 31.50 | 30.78 | 31.27 | 0 | +0.33(+1.05%) |
Mar 12, 2009 | 29.01 | 31.12 | 28.65 | 30.94 | 109,343,016 | +1.81(+6.22%) |
Mar 11, 2009 | 29.45 | 30.02 | 28.88 | 29.13 | 103,596,024 | +0.04(+0.14%) |
Mar 10, 2009 | 28.00 | 29.23 | 27.88 | 29.09 | 95,924,832 | +1.78(+6.51%) |
Mar 09, 2009 | 27.58 | 28.30 | 27.21 | 27.31 | 95,363,896 | -0.64(-2.30%) |
Mar 06, 2009 | 28.11 | 28.50 | 27.26 | 27.96 | 0 | +0.14(+0.51%) |
Mar 05, 2009 | 28.79 | 29.14 | 27.73 | 27.81 | 123,390,544 | -1.56(-5.33%) |
Mar 04, 2009 | 29.22 | 29.90 | 28.77 | 29.38 | 100,873,488 | +0.06(+0.19%) |
Mar 02, 2009 | 30.39 | 30.51 | 29.30 | 29.32 | 105,298,648 | -1.77(-5.70%) |
Feb 27, 2009 | 30.75 | 31.67 | 30.69 | 31.09 | 0 | -0.31(-0.99%) |
Feb 26, 2009 | 32.24 | 32.36 | 31.14 | 31.40 | 86,131,464 | -0.50(-1.57%) |
Feb 25, 2009 | 32.43 | 32.66 | 31.36 | 31.90 | 131,594,360 | -0.67(-2.07%) |
Feb 24, 2009 | 31.80 | 32.86 | 31.45 | 32.58 | 102,577,056 | +1.16(+3.69%) |
Feb 23, 2009 | 32.86 | 32.92 | 31.35 | 31.42 | 99,229,960 | -1.25(-3.84%) |
Feb 20, 2009 | 32.48 | 33.07 | 31.92 | 32.67 | 105,001,248 | -0.44(-1.34%) |
Feb 19, 2009 | 33.98 | 34.15 | 33.06 | 33.12 | 81,273,168 | -0.47(-1.39%) |
Feb 18, 2009 | 34.35 | 34.42 | 33.46 | 33.59 | 98,562,672 | -0.48(-1.42%) |
Feb 17, 2009 | 34.15 | 34.64 | 34.02 | 34.07 | 102,674,440 | -1.41(-3.96%) |
Feb 13, 2009 | 35.80 | 36.29 | 35.40 | 35.48 | 74,166,896 | -0.37(-1.04%) |
Feb 12, 2009 | 35.02 | 35.91 | 34.52 | 35.85 | 99,736,120 | +0.30(+0.85%) |
Feb 11, 2009 | 35.64 | 35.89 | 35.02 | 35.55 | 73,556,272 | +0.13(+0.38%) |
Feb 10, 2009 | 36.84 | 37.41 | 35.30 | 35.41 | 105,660,392 | -1.72(-4.62%) |
Feb 09, 2009 | 37.16 | 37.44 | 36.71 | 37.13 | 69,586,696 | -0.17(-0.45%) |
Feb 06, 2009 | 36.07 | 37.46 | 35.91 | 37.30 | 67,714,424 | +1.28(+3.55%) |
Feb 05, 2009 | 35.29 | 36.54 | 35.10 | 36.02 | 90,184,704 | +0.41(+1.16%) |
Feb 04, 2009 | 35.91 | 36.63 | 35.37 | 35.60 | 81,950,400 | -0.26(-0.73%) |
Feb 03, 2009 | 35.96 | 36.20 | 35.30 | 35.87 | 72,347,712 | +0.25(+0.71%) |
Feb 02, 2009 | 34.67 | 35.85 | 34.66 | 35.61 | 79,211,352 | +0.29(+0.81%) |
Jan 30, 2009 | 36.34 | 36.54 | 35.03 | 35.33 | 0 | -0.73(-2.03%) |
Jan 29, 2009 | 37.00 | 37.51 | 35.94 | 36.06 | 83,650,648 | -1.47(-3.92%) |
Jan 28, 2009 | 36.73 | 37.72 | 36.13 | 37.53 | 89,444,264 | +1.49(+4.12%) |
Jan 27, 2009 | 35.79 | 36.39 | 35.52 | 36.04 | 69,167,920 | +0.39(+1.09%) |
Jan 26, 2009 | 35.23 | 36.43 | 35.09 | 35.65 | 79,285,744 | +0.40(+1.13%) |
Jan 23, 2009 | 34.18 | 35.75 | 34.04 | 35.25 | 96,254,136 | +0.17(+0.50%) |
Jan 22, 2009 | 35.36 | 36.00 | 34.44 | 35.08 | 87,876,760 | -1.05(-2.90%) |
Jan 21, 2009 | 34.94 | 36.29 | 34.18 | 36.13 | 83,214,744 | +1.72(+4.98%) |
Jan 20, 2009 | 36.44 | 36.73 | 34.40 | 34.41 | 107,254,328 | -2.50(-6.78%) |
Jan 16, 2009 | 37.31 | 37.35 | 35.71 | 36.91 | 101,377,176 | +0.41(+1.11%) |
Jan 15, 2009 | 35.98 | 36.95 | 34.79 | 36.51 | 126,700,160 | +0.58(+1.61%) |
Jan 14, 2009 | 36.79 | 37.06 | 35.83 | 35.93 | 93,833,800 | -1.65(-4.40%) |
Jan 13, 2009 | 37.03 | 37.81 | 36.86 | 37.58 | 78,878,680 | +0.49(+1.33%) |
Jan 12, 2009 | 38.08 | 38.21 | 36.93 | 37.09 | 67,643,112 | -1.14(-2.97%) |
Jan 09, 2009 | 39.80 | 39.86 | 38.06 | 38.22 | 104,163,960 | -1.47(-3.70%) |
Jan 08, 2009 | 39.22 | 39.83 | 39.05 | 39.69 | 74,559,472 | +0.19(+0.48%) |
Jan 07, 2009 | 39.92 | 40.78 | 38.94 | 39.50 | 97,787,960 | -1.20(-2.95%) |
Jan 06, 2009 | 40.36 | 41.23 | 40.01 | 40.70 | 98,195,144 | +0.68(+1.69%) |
Jan 05, 2009 | 40.10 | 40.34 | 39.23 | 40.03 | 74,600,664 | +0.14(+0.36%) |
Jan 02, 2009 | 39.50 | 40.28 | 39.09 | 39.88 | 0 | +0.78(+1.99%) |
Jan 01, 2009 | 38.30 | 39.96 | 38.23 | 39.11 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 38.30 | 39.96 | 38.23 | 39.11 | 94,901,872 | +0.89(+2.33%) |
Dec 30, 2008 | 37.39 | 38.28 | 37.14 | 38.22 | 48,899,368 | +1.03(+2.78%) |
Dec 29, 2008 | 37.61 | 37.79 | 36.46 | 37.18 | 52,183,596 | -0.58(-1.54%) |
Dec 26, 2008 | 37.60 | 37.86 | 37.11 | 37.76 | 31,611,096 | +0.53(+1.43%) |
Dec 24, 2008 | 37.11 | 37.41 | 36.66 | 37.23 | 24,571,528 | +0.13(+0.36%) |
Dec 23, 2008 | 37.91 | 38.12 | 36.80 | 37.10 | 81,321,752 | -0.83(-2.20%) |
Dec 22, 2008 | 38.85 | 38.87 | 36.63 | 37.93 | 94,862,640 | -0.75(-1.93%) |
Dec 19, 2008 | 38.92 | 39.72 | 38.29 | 38.68 | 111,082,856 | +0.19(+0.50%) |
Dec 18, 2008 | 38.76 | 39.44 | 37.58 | 38.49 | 110,664,304 | -0.25(-0.64%) |
Dec 17, 2008 | 38.07 | 39.32 | 37.78 | 38.73 | 100,987,568 | +0.35(+0.91%) |
Dec 16, 2008 | 36.74 | 38.50 | 36.61 | 38.38 | 137,648,400 | +2.34(+6.50%) |
Dec 15, 2008 | 37.53 | 37.69 | 35.44 | 36.04 | 98,976,520 | -1.20(-3.22%) |
Dec 12, 2008 | 35.07 | 37.33 | 34.96 | 37.24 | 122,509,480 | +1.24(+3.44%) |
Dec 11, 2008 | 37.53 | 38.05 | 35.57 | 36.00 | 92,141,904 | -1.92(-5.07%) |
Dec 10, 2008 | 37.48 | 38.47 | 37.14 | 37.92 | 93,978,256 | +0.87(+2.36%) |
Dec 09, 2008 | 37.87 | 39.24 | 36.76 | 37.05 | 103,190,008 | -1.18(-3.10%) |
Dec 08, 2008 | 37.51 | 38.57 | 37.30 | 38.23 | 125,078,712 | +1.62(+4.43%) |
Dec 05, 2008 | 34.44 | 36.75 | 33.63 | 36.61 | 143,484,672 | +1.62(+4.63%) |
Dec 04, 2008 | 35.60 | 36.89 | 34.36 | 34.99 | 127,723,104 | -1.20(-3.31%) |
Dec 03, 2008 | 34.75 | 36.45 | 34.17 | 36.19 | 129,526,632 | +1.06(+3.03%) |
Dec 02, 2008 | 33.92 | 35.21 | 33.32 | 35.13 | 106,874,264 | +1.76(+5.26%) |
Dec 01, 2008 | 36.63 | 36.79 | 32.96 | 33.37 | 112,270,248 | -4.23(-11.24%) |
Nov 28, 2008 | 36.76 | 38.33 | 36.66 | 37.60 | 30,419,694 | +0.37(+1.00%) |
Nov 26, 2008 | 34.36 | 37.35 | 34.31 | 37.22 | 110,987,648 | +2.10(+5.99%) |
Nov 25, 2008 | 35.12 | 35.28 | 33.88 | 35.12 | 100,823,088 | +0.57(+1.66%) |
Nov 24, 2008 | 32.72 | 34.98 | 32.35 | 34.55 | 122,203,000 | +2.27(+7.04%) |
Nov 21, 2008 | 31.20 | 32.44 | 29.48 | 32.28 | 202,269,552 | +1.68(+5.48%) |
Nov 20, 2008 | 32.56 | 33.30 | 30.53 | 30.60 | 176,369,712 | -2.25(-6.84%) |
Nov 19, 2008 | 35.56 | 35.86 | 32.75 | 32.85 | 120,886,224 | -2.91(-8.15%) |
Nov 18, 2008 | 36.00 | 36.52 | 34.23 | 35.76 | 123,710,736 | -0.17(-0.49%) |
Nov 17, 2008 | 36.02 | 36.99 | 35.65 | 35.94 | 105,826,064 | -0.31(-0.85%) |
Nov 14, 2008 | 38.30 | 39.16 | 36.14 | 36.25 | 124,279,784 | -2.91(-7.44%) |
Nov 13, 2008 | 36.29 | 39.27 | 34.34 | 39.16 | 179,254,912 | +2.98(+8.23%) |
Nov 12, 2008 | 37.81 | 38.42 | 35.99 | 36.18 | 94,910,376 | -2.24(-5.83%) |
Nov 11, 2008 | 38.89 | 39.63 | 38.13 | 38.42 | 92,154,072 | -0.85(-2.16%) |
Nov 10, 2008 | 41.09 | 41.17 | 38.86 | 39.27 | 63,536,368 | -0.93(-2.31%) |
Nov 07, 2008 | 39.77 | 40.56 | 39.16 | 40.20 | 78,461,256 | +0.82(+2.08%) |
Nov 06, 2008 | 40.54 | 41.06 | 39.34 | 39.38 | 107,321,800 | -1.59(-3.88%) |
Nov 05, 2008 | 42.83 | 43.24 | 40.75 | 40.97 | 93,028,144 | -2.26(-5.24%) |
Nov 04, 2008 | 43.62 | 43.85 | 42.40 | 43.24 | 100,329,408 | +0.49(+1.15%) |
Nov 03, 2008 | 42.47 | 43.36 | 42.39 | 42.74 | 69,092,792 | +0.06(+0.13%) |
Oct 31, 2008 | 40.74 | 42.96 | 40.09 | 42.69 | 142,362,512 | +1.84(+4.51%) |
Oct 30, 2008 | 40.03 | 40.88 | 39.33 | 40.85 | 97,503,920 | +2.17(+5.61%) |
Oct 29, 2008 | 38.53 | 40.29 | 37.98 | 38.68 | 119,599,672 | +0.20(+0.52%) |
Oct 28, 2008 | 36.32 | 38.68 | 35.01 | 38.48 | 144,779,248 | +2.85(+8.00%) |
Oct 27, 2008 | 36.63 | 37.86 | 35.50 | 35.63 | 125,179,808 | -1.83(-4.90%) |
Oct 24, 2008 | 35.70 | 38.28 | 35.65 | 37.46 | 133,153,848 | -1.45(-3.71%) |
Oct 23, 2008 | 40.25 | 40.46 | 37.07 | 38.91 | 167,708,688 | -1.19(-2.97%) |
Oct 22, 2008 | 41.11 | 41.66 | 39.16 | 40.10 | 119,767,184 | -2.14(-5.06%) |
Oct 21, 2008 | 42.85 | 43.35 | 41.95 | 42.23 | 104,515,712 | -1.20(-2.76%) |
Oct 20, 2008 | 42.29 | 43.45 | 41.66 | 43.43 | 104,097,632 | +1.78(+4.27%) |
Oct 17, 2008 | 40.94 | 44.04 | 40.28 | 41.66 | 166,013,568 | -1.00(-2.35%) |
Oct 16, 2008 | 40.52 | 42.79 | 38.35 | 42.66 | 261,389,312 | +2.62(+6.55%) |
Oct 15, 2008 | 43.24 | 43.56 | 39.75 | 40.03 | 137,432,880 | -3.95(-8.97%) |
Oct 14, 2008 | 46.66 | 46.74 | 42.77 | 43.98 | 165,130,416 | -1.27(-2.81%) |
Oct 13, 2008 | 43.32 | 45.57 | 41.66 | 45.25 | 162,083,872 | +3.60(+8.64%) |
Oct 10, 2008 | 37.85 | 43.42 | 36.94 | 41.66 | 258,240,848 | +1.95(+4.92%) |
Oct 09, 2008 | 44.20 | 44.42 | 39.27 | 39.70 | 194,598,672 | -3.55(-8.21%) |
Oct 08, 2008 | 42.74 | 45.23 | 42.50 | 43.25 | 218,765,760 | -1.06(-2.40%) |
Oct 07, 2008 | 47.81 | 47.99 | 44.18 | 44.32 | 191,746,576 | -3.11(-6.56%) |
Oct 06, 2008 | 48.10 | 48.22 | 44.78 | 47.43 | 216,953,216 | -2.37(-4.75%) |
Oct 03, 2008 | 51.11 | 52.13 | 49.03 | 49.80 | 149,675,552 | -0.70(-1.38%) |
Oct 02, 2008 | 52.92 | 53.24 | 50.37 | 50.49 | 146,241,424 | -2.73(-5.13%) |
Oct 01, 2008 | 53.36 | 53.49 | 52.65 | 53.23 | 87,600,384 | -0.78(-1.44%) |
Sep 30, 2008 | 52.31 | 54.31 | 51.66 | 54.00 | 136,329,536 | +2.34(+4.53%) |
Sep 29, 2008 | 54.98 | 55.86 | 51.66 | 51.66 | 185,460,288 | -4.43(-7.90%) |
Sep 26, 2008 | 54.81 | 56.14 | 54.63 | 56.09 | 0 | +0.26(+0.47%) |
Sep 25, 2008 | 55.53 | 56.59 | 55.51 | 55.83 | 145,209,552 | +0.29(+0.51%) |
Sep 24, 2008 | 56.25 | 56.41 | 54.72 | 55.55 | 115,540,224 | -0.83(-1.48%) |
Sep 23, 2008 | 57.18 | 57.67 | 56.24 | 56.38 | 116,970,000 | -0.76(-1.33%) |
Sep 22, 2008 | 59.72 | 59.85 | 55.77 | 57.14 | 123,825,304 | -2.45(-4.11%) |
Sep 19, 2008 | 62.68 | 126.64 | 58.73 | 59.59 | 0 | +2.47(+4.32%) |
Sep 18, 2008 | 55.12 | 57.30 | 53.34 | 57.12 | 446,909,184 | +3.27(+6.08%) |
Sep 17, 2008 | 55.55 | 55.65 | 53.57 | 53.85 | 333,106,464 | -2.54(-4.51%) |
Sep 16, 2008 | 53.85 | 56.39 | 53.79 | 56.39 | 312,165,024 | +1.58(+2.88%) |
Sep 15, 2008 | 55.71 | 56.78 | 54.63 | 54.81 | 212,335,280 | -2.57(-4.48%) |
Sep 12, 2008 | 56.64 | 57.49 | 56.42 | 57.38 | 148,213,200 | +0.26(+0.46%) |
Sep 11, 2008 | 56.01 | 57.18 | 55.51 | 57.12 | 181,674,176 | +0.36(+0.63%) |
Sep 10, 2008 | 56.84 | 57.32 | 55.93 | 56.76 | 159,746,608 | +0.52(+0.93%) |
Sep 09, 2008 | 58.17 | 58.65 | 56.04 | 56.24 | 166,525,952 | -1.33(-2.30%) |
Sep 08, 2008 | 58.79 | 59.05 | 56.90 | 57.56 | 186,478,464 | +0.67(+1.17%) |
Sep 05, 2008 | 56.82 | 57.27 | 55.70 | 56.90 | 0 | -0.14(-0.25%) |
Sep 04, 2008 | 58.39 | 58.52 | 56.77 | 57.04 | 159,502,736 | -1.85(-3.14%) |
Sep 03, 2008 | 58.49 | 59.33 | 58.29 | 58.89 | 121,170,512 | +0.24(+0.41%) |
Sep 02, 2008 | 59.57 | 59.96 | 57.98 | 58.65 | 141,760,224 | -0.02(-0.03%) |
Aug 29, 2008 | 58.91 | 59.18 | 58.40 | 58.67 | 105,668,560 | -0.51(-0.86%) |
Aug 28, 2008 | 58.27 | 59.29 | 58.00 | 59.17 | 95,081,408 | +1.18(+2.03%) |
Aug 27, 2008 | 57.34 | 58.38 | 57.27 | 58.00 | 78,106,536 | +0.68(+1.19%) |
Aug 26, 2008 | 57.32 | 57.64 | 56.75 | 57.32 | 67,825,512 | +0.09(+0.15%) |
Aug 25, 2008 | 58.15 | 58.52 | 56.14 | 57.23 | 111,127,272 | -1.29(-2.20%) |
Aug 22, 2008 | 57.78 | 58.62 | 57.67 | 58.52 | 98,106,960 | +1.21(+2.11%) |
Aug 21, 2008 | 57.61 | 57.98 | 57.22 | 57.31 | 105,171,856 | -0.67(-1.15%) |
Aug 20, 2008 | 58.11 | 58.63 | 57.40 | 57.98 | 127,561,976 | +0.08(+0.14%) |
Aug 19, 2008 | 58.48 | 58.63 | 57.53 | 57.90 | 132,376,040 | -0.98(-1.66%) |
Aug 18, 2008 | 59.53 | 59.90 | 58.42 | 58.87 | 123,199,256 | -0.77(-1.29%) |
Aug 15, 2008 | 60.15 | 60.57 | 59.15 | 59.64 | 0 | -0.16(-0.27%) |
Aug 14, 2008 | 58.91 | 60.07 | 58.82 | 59.80 | 148,783,200 | +0.57(+0.97%) |
Aug 13, 2008 | 58.97 | 59.52 | 58.40 | 59.23 | 190,140,528 | +0.21(+0.36%) |
Aug 12, 2008 | 59.28 | 59.48 | 58.82 | 59.02 | 162,224,960 | -0.44(-0.75%) |
Aug 11, 2008 | 58.19 | 60.04 | 58.08 | 59.46 | 219,818,880 | +1.39(+2.39%) |
Aug 08, 2008 | 56.58 | 58.27 | 56.37 | 58.07 | 141,994,944 | +1.49(+2.64%) |
Aug 07, 2008 | 56.96 | 57.45 | 56.36 | 56.58 | 112,980,400 | -0.86(-1.49%) |
Aug 06, 2008 | 56.94 | 57.71 | 56.55 | 57.44 | 100,212,760 | +0.29(+0.50%) |
Aug 05, 2008 | 56.38 | 57.16 | 56.19 | 57.15 | 117,691,408 | +0.96(+1.71%) |
Aug 04, 2008 | 56.73 | 56.78 | 55.44 | 56.19 | 131,203,128 | -0.52(-0.92%) |