Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 34.02 | 34.29 | 32.93 | 32.97 | 0 | -1.61(-4.65%) |
Feb 26, 2009 | 35.93 | 35.93 | 34.49 | 34.58 | 32,275,114 | -1.00(-2.82%) |
Feb 25, 2009 | 35.82 | 36.11 | 35.34 | 35.59 | 31,869,434 | -0.38(-1.06%) |
Feb 24, 2009 | 36.01 | 36.12 | 35.51 | 35.97 | 28,581,256 | +0.59(+1.66%) |
Feb 23, 2009 | 35.72 | 36.33 | 35.33 | 35.38 | 31,085,844 | -0.66(-1.83%) |
Feb 20, 2009 | 36.28 | 36.58 | 35.97 | 36.04 | 0 | -0.84(-2.29%) |
Feb 19, 2009 | 37.10 | 37.26 | 36.69 | 36.88 | 18,500,272 | +0.07(+0.18%) |
Feb 18, 2009 | 36.73 | 37.10 | 36.55 | 36.82 | 23,529,438 | -0.10(-0.27%) |
Feb 17, 2009 | 36.98 | 37.45 | 36.75 | 36.92 | 23,118,338 | -0.74(-1.96%) |
Feb 13, 2009 | 38.06 | 38.12 | 37.46 | 37.66 | 19,051,510 | -0.45(-1.18%) |
Feb 12, 2009 | 37.54 | 38.15 | 36.98 | 38.10 | 21,874,118 | +0.30(+0.79%) |
Feb 11, 2009 | 37.51 | 37.83 | 37.28 | 37.81 | 22,279,152 | +0.40(+1.06%) |
Feb 10, 2009 | 38.24 | 38.58 | 37.33 | 37.41 | 25,189,660 | -1.17(-3.03%) |
Feb 09, 2009 | 38.55 | 38.71 | 38.22 | 38.58 | 14,188,660 | -0.01(-0.02%) |
Feb 06, 2009 | 38.42 | 38.72 | 38.12 | 38.59 | 17,375,536 | +0.26(+0.69%) |
Feb 05, 2009 | 38.20 | 38.61 | 37.59 | 38.32 | 22,413,634 | +0.10(+0.26%) |
Feb 04, 2009 | 38.72 | 38.99 | 38.03 | 38.22 | 17,346,104 | -0.41(-1.06%) |
Feb 03, 2009 | 38.30 | 38.78 | 37.74 | 38.63 | 19,988,950 | +0.59(+1.54%) |
Feb 02, 2009 | 37.75 | 38.34 | 37.54 | 38.05 | 16,579,967 | +0.00(+0.00%) |
Jan 30, 2009 | 38.37 | 38.51 | 37.75 | 38.05 | 0 | -0.39(-1.01%) |
Jan 29, 2009 | 38.36 | 38.76 | 38.02 | 38.43 | 24,503,248 | -0.18(-0.48%) |
Jan 28, 2009 | 38.40 | 38.74 | 38.18 | 38.62 | 27,515,316 | +0.67(+1.77%) |
Jan 27, 2009 | 37.49 | 38.07 | 37.27 | 37.95 | 22,398,962 | +0.65(+1.75%) |
Jan 26, 2009 | 37.06 | 37.56 | 36.80 | 37.29 | 25,070,808 | +0.38(+1.04%) |
Jan 23, 2009 | 37.03 | 37.19 | 36.34 | 36.91 | 32,349,876 | -0.59(-1.58%) |
Jan 22, 2009 | 37.17 | 37.57 | 36.67 | 37.50 | 29,035,452 | +0.34(+0.90%) |
Jan 21, 2009 | 37.98 | 37.98 | 36.33 | 37.17 | 33,827,384 | -0.26(-0.69%) |
Jan 20, 2009 | 37.27 | 38.27 | 37.26 | 37.43 | 35,109,440 | -0.46(-1.20%) |
Jan 16, 2009 | 38.30 | 38.30 | 37.35 | 37.88 | 0 | -0.12(-0.31%) |
Jan 15, 2009 | 38.31 | 38.38 | 36.94 | 38.00 | 30,908,694 | -0.22(-0.57%) |
Jan 14, 2009 | 38.61 | 38.64 | 37.84 | 38.22 | 25,335,094 | -0.59(-1.51%) |
Jan 13, 2009 | 38.65 | 38.99 | 38.50 | 38.80 | 23,523,862 | +0.33(+0.86%) |
Jan 12, 2009 | 38.96 | 39.18 | 38.35 | 38.47 | 23,129,088 | -0.47(-1.20%) |
Jan 09, 2009 | 39.00 | 39.27 | 38.61 | 38.94 | 22,287,844 | +0.02(+0.05%) |
Jan 08, 2009 | 39.34 | 39.50 | 38.66 | 38.92 | 26,301,688 | -0.07(-0.19%) |
Jan 07, 2009 | 39.07 | 39.45 | 38.74 | 38.99 | 21,692,290 | -0.37(-0.94%) |
Jan 06, 2009 | 39.79 | 39.86 | 38.84 | 39.36 | 33,513,178 | -0.24(-0.60%) |
Jan 05, 2009 | 39.85 | 40.08 | 39.15 | 39.60 | 23,570,540 | -0.40(-0.99%) |
Jan 02, 2009 | 39.65 | 40.23 | 38.94 | 40.00 | 0 | +0.54(+1.37%) |
Jan 01, 2009 | 39.03 | 39.60 | 38.96 | 39.46 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 39.03 | 39.60 | 38.96 | 39.46 | 18,075,618 | +0.44(+1.12%) |
Dec 30, 2008 | 38.57 | 39.02 | 38.43 | 39.02 | 16,498,855 | +0.67(+1.75%) |
Dec 29, 2008 | 38.63 | 38.83 | 37.81 | 38.35 | 14,951,796 | -0.27(-0.70%) |
Dec 26, 2008 | 38.80 | 39.13 | 38.38 | 38.62 | 6,443,017 | +0.00(+0.00%) |
Dec 24, 2008 | 38.78 | 38.88 | 38.42 | 38.62 | 5,518,256 | -0.08(-0.20%) |
Dec 23, 2008 | 39.03 | 39.53 | 38.63 | 38.70 | 16,013,375 | -0.16(-0.42%) |
Dec 22, 2008 | 39.03 | 39.27 | 38.29 | 38.86 | 21,466,978 | +0.06(+0.15%) |
Dec 19, 2008 | 39.27 | 39.67 | 38.61 | 38.80 | 35,075,164 | -0.10(-0.25%) |
Dec 18, 2008 | 39.27 | 39.73 | 38.57 | 38.90 | 28,688,340 | +0.14(+0.36%) |
Dec 17, 2008 | 38.94 | 39.17 | 38.51 | 38.76 | 23,864,324 | -0.54(-1.38%) |
Dec 16, 2008 | 38.55 | 39.40 | 38.01 | 39.30 | 27,166,100 | +1.18(+3.10%) |
Dec 15, 2008 | 38.07 | 38.51 | 37.56 | 38.12 | 19,688,786 | +0.37(+0.98%) |
Dec 12, 2008 | 37.73 | 38.01 | 37.20 | 37.75 | 22,368,834 | -0.66(-1.72%) |
Dec 11, 2008 | 37.85 | 38.80 | 37.62 | 38.41 | 24,275,472 | +0.30(+0.78%) |
Dec 10, 2008 | 38.79 | 38.79 | 37.48 | 38.12 | 19,912,374 | -0.01(-0.02%) |
Dec 09, 2008 | 38.88 | 38.91 | 37.92 | 38.12 | 20,894,060 | -0.63(-1.63%) |
Dec 08, 2008 | 38.96 | 39.42 | 38.08 | 38.76 | 24,809,164 | +0.36(+0.93%) |
Dec 05, 2008 | 36.84 | 38.49 | 36.44 | 38.40 | 25,193,554 | +1.35(+3.65%) |
Dec 04, 2008 | 37.87 | 37.99 | 36.62 | 37.05 | 25,859,272 | -0.75(-1.99%) |
Dec 03, 2008 | 37.14 | 38.26 | 36.60 | 37.80 | 28,514,420 | +0.32(+0.86%) |
Dec 02, 2008 | 37.00 | 37.59 | 36.24 | 37.48 | 24,384,608 | +0.99(+2.71%) |
Dec 01, 2008 | 38.03 | 38.13 | 36.42 | 36.49 | 28,664,176 | -2.14(-5.55%) |
Nov 28, 2008 | 38.56 | 38.75 | 38.01 | 38.63 | 11,660,634 | +0.20(+0.53%) |
Nov 26, 2008 | 38.00 | 38.58 | 37.27 | 38.43 | 28,065,436 | -0.28(-0.73%) |
Nov 25, 2008 | 39.56 | 39.57 | 37.89 | 38.71 | 32,474,534 | -0.27(-0.69%) |
Nov 24, 2008 | 39.05 | 39.50 | 38.20 | 38.98 | 31,098,300 | +0.50(+1.30%) |
Nov 21, 2008 | 37.25 | 38.59 | 35.93 | 38.48 | 46,707,268 | +1.68(+4.55%) |
Nov 20, 2008 | 38.25 | 38.61 | 36.27 | 36.81 | 47,077,672 | -1.52(-3.97%) |
Nov 19, 2008 | 39.86 | 40.58 | 38.26 | 38.33 | 41,752,636 | -1.83(-4.55%) |
Nov 18, 2008 | 38.76 | 40.23 | 38.55 | 40.16 | 32,146,030 | +1.07(+2.73%) |
Nov 17, 2008 | 38.78 | 40.29 | 38.68 | 39.09 | 25,127,870 | -0.51(-1.30%) |
Nov 14, 2008 | 40.57 | 41.22 | 39.32 | 39.60 | 0 | -1.88(-4.53%) |
Nov 13, 2008 | 38.51 | 41.55 | 37.80 | 41.48 | 41,403,596 | +3.28(+8.60%) |
Nov 12, 2008 | 38.80 | 39.27 | 37.98 | 38.20 | 27,878,424 | -1.07(-2.74%) |
Nov 11, 2008 | 39.34 | 39.83 | 38.26 | 39.27 | 21,824,880 | -0.30(-0.77%) |
Nov 10, 2008 | 40.23 | 40.39 | 39.29 | 39.58 | 19,471,744 | -0.14(-0.35%) |
Nov 07, 2008 | 38.55 | 39.89 | 38.43 | 39.71 | 24,634,370 | +1.52(+3.97%) |
Nov 06, 2008 | 39.39 | 39.78 | 37.92 | 38.20 | 34,723,592 | -1.27(-3.22%) |
Nov 05, 2008 | 40.72 | 40.72 | 39.39 | 39.47 | 29,963,014 | -1.35(-3.30%) |
Nov 04, 2008 | 40.78 | 41.00 | 40.43 | 40.81 | 22,224,208 | +0.48(+1.19%) |
Nov 03, 2008 | 40.55 | 40.77 | 39.94 | 40.33 | 17,964,184 | -0.12(-0.29%) |
Oct 31, 2008 | 40.12 | 40.65 | 39.46 | 40.45 | 30,001,324 | +0.51(+1.27%) |
Oct 30, 2008 | 41.12 | 41.38 | 39.36 | 39.94 | 35,829,992 | -0.63(-1.56%) |
Oct 29, 2008 | 41.79 | 41.79 | 39.59 | 40.58 | 44,005,792 | -1.75(-4.14%) |
Oct 28, 2008 | 40.52 | 42.54 | 39.94 | 42.33 | 41,740,256 | +2.66(+6.72%) |
Oct 27, 2008 | 39.84 | 41.34 | 39.63 | 39.67 | 31,946,962 | -0.42(-1.05%) |
Oct 24, 2008 | 38.91 | 41.21 | 38.67 | 40.09 | 35,077,984 | -1.09(-2.66%) |
Oct 23, 2008 | 40.78 | 41.64 | 39.70 | 41.18 | 35,621,892 | +0.68(+1.68%) |
Oct 22, 2008 | 41.07 | 41.61 | 39.73 | 40.51 | 35,368,856 | -1.48(-3.52%) |
Oct 21, 2008 | 42.02 | 42.80 | 41.79 | 41.98 | 21,293,290 | -0.51(-1.21%) |
Oct 20, 2008 | 41.84 | 42.56 | 40.99 | 42.50 | 27,347,420 | +1.18(+2.86%) |
Oct 17, 2008 | 41.51 | 42.87 | 40.91 | 41.32 | 38,294,384 | -0.56(-1.34%) |
Oct 16, 2008 | 40.06 | 42.19 | 38.45 | 41.88 | 52,472,232 | +1.95(+4.89%) |
Oct 15, 2008 | 42.41 | 42.71 | 39.63 | 39.92 | 38,007,012 | -2.28(-5.41%) |
Oct 14, 2008 | 43.86 | 44.50 | 41.55 | 42.21 | 59,009,620 | +0.87(+2.11%) |
Oct 13, 2008 | 38.55 | 41.41 | 38.22 | 41.34 | 49,338,264 | +4.50(+12.23%) |
Oct 10, 2008 | 36.53 | 38.91 | 34.33 | 36.83 | 0 | -1.14(-3.00%) |
Oct 09, 2008 | 41.31 | 41.65 | 37.97 | 37.97 | 50,789,424 | -3.15(-7.67%) |
Oct 08, 2008 | 40.65 | 42.11 | 40.31 | 41.12 | 56,861,184 | -0.09(-0.21%) |
Oct 07, 2008 | 42.94 | 43.30 | 40.95 | 41.21 | 36,654,508 | -1.33(-3.12%) |
Oct 06, 2008 | 42.89 | 43.55 | 41.08 | 42.54 | 50,755,056 | -1.09(-2.51%) |
Oct 03, 2008 | 44.84 | 45.09 | 43.59 | 43.63 | 0 | -1.07(-2.40%) |
Oct 02, 2008 | 44.82 | 45.02 | 44.61 | 44.71 | 46,851,532 | +0.00(+0.00%) |
Oct 01, 2008 | 45.55 | 45.55 | 44.37 | 44.71 | 38,740,216 | -0.98(-2.15%) |
Sep 30, 2008 | 44.51 | 45.82 | 44.46 | 45.69 | 29,755,432 | +1.57(+3.56%) |
Sep 29, 2008 | 45.38 | 46.07 | 44.12 | 44.12 | 37,839,340 | -1.65(-3.60%) |
Sep 26, 2008 | 45.35 | 46.00 | 45.33 | 45.77 | 0 | +0.03(+0.06%) |
Sep 25, 2008 | 45.21 | 46.14 | 45.15 | 45.74 | 22,104,680 | +0.77(+1.72%) |
Sep 24, 2008 | 45.01 | 45.50 | 44.55 | 44.97 | 18,908,356 | +0.03(+0.06%) |
Sep 23, 2008 | 45.29 | 45.57 | 44.88 | 44.94 | 20,676,788 | -0.17(-0.38%) |
Sep 22, 2008 | 46.05 | 46.63 | 45.04 | 45.11 | 24,364,582 | -1.04(-2.26%) |
Sep 19, 2008 | 47.38 | 47.94 | 45.64 | 46.16 | 0 | -0.62(-1.33%) |
Sep 18, 2008 | 46.30 | 46.79 | 45.64 | 46.78 | 44,402,632 | +0.94(+2.04%) |
Sep 17, 2008 | 46.02 | 46.82 | 45.84 | 45.84 | 36,508,460 | -0.19(-0.42%) |
Sep 16, 2008 | 45.91 | 46.49 | 45.83 | 46.03 | 34,967,820 | +0.13(+0.27%) |
Sep 15, 2008 | 46.11 | 46.75 | 45.91 | 45.91 | 31,792,298 | -0.65(-1.39%) |
Sep 12, 2008 | 46.86 | 47.40 | 46.36 | 46.55 | 22,959,382 | -0.38(-0.80%) |
Sep 11, 2008 | 46.77 | 47.19 | 46.37 | 46.93 | 23,845,846 | -0.05(-0.10%) |
Sep 10, 2008 | 47.25 | 47.49 | 46.84 | 46.97 | 19,126,974 | -0.07(-0.15%) |
Sep 09, 2008 | 47.42 | 47.98 | 47.05 | 47.05 | 28,886,638 | -0.58(-1.22%) |
Sep 08, 2008 | 46.95 | 47.73 | 46.69 | 47.63 | 23,090,270 | +1.02(+2.19%) |
Sep 05, 2008 | 46.42 | 46.87 | 46.37 | 46.61 | 0 | +0.15(+0.31%) |
Sep 04, 2008 | 47.15 | 47.15 | 46.43 | 46.46 | 20,737,942 | -0.70(-1.48%) |
Sep 03, 2008 | 47.26 | 47.42 | 47.03 | 47.16 | 14,927,778 | -0.14(-0.31%) |
Sep 02, 2008 | 46.88 | 47.55 | 46.67 | 47.30 | 22,931,588 | +0.86(+1.85%) |
Aug 29, 2008 | 46.94 | 47.09 | 46.44 | 46.45 | 0 | -0.65(-1.37%) |
Aug 28, 2008 | 47.14 | 47.28 | 46.93 | 47.09 | 12,355,437 | +0.13(+0.28%) |
Aug 27, 2008 | 46.64 | 47.08 | 46.37 | 46.96 | 12,736,255 | +0.33(+0.71%) |
Aug 26, 2008 | 46.64 | 46.84 | 46.33 | 46.63 | 9,764,734 | -0.06(-0.13%) |
Aug 25, 2008 | 46.99 | 47.05 | 46.53 | 46.69 | 12,441,631 | -0.41(-0.87%) |
Aug 22, 2008 | 46.86 | 47.27 | 46.70 | 47.10 | 0 | +0.09(+0.20%) |
Aug 21, 2008 | 46.61 | 47.18 | 46.50 | 47.01 | 11,888,265 | +0.13(+0.28%) |
Aug 20, 2008 | 46.94 | 47.19 | 46.55 | 46.88 | 15,585,586 | -0.05(-0.10%) |
Aug 19, 2008 | 46.59 | 47.07 | 46.59 | 46.92 | 13,849,922 | +0.04(+0.08%) |
Aug 18, 2008 | 47.23 | 47.23 | 46.69 | 46.88 | 14,930,805 | -0.16(-0.34%) |
Aug 15, 2008 | 46.70 | 47.09 | 46.67 | 47.04 | 0 | +0.09(+0.20%) |
Aug 14, 2008 | 46.95 | 47.35 | 46.59 | 46.95 | 14,343,862 | -0.01(-0.01%) |
Aug 13, 2008 | 47.26 | 47.38 | 46.82 | 46.95 | 16,074,187 | -0.33(-0.70%) |
Aug 12, 2008 | 47.13 | 47.40 | 47.01 | 47.28 | 13,187,392 | +0.03(+0.06%) |
Aug 11, 2008 | 47.11 | 47.42 | 46.88 | 47.26 | 15,514,719 | +0.07(+0.15%) |
Aug 08, 2008 | 46.67 | 47.27 | 46.41 | 47.19 | 18,304,130 | +0.59(+1.27%) |
Aug 07, 2008 | 46.54 | 46.89 | 46.17 | 46.59 | 21,503,444 | -0.28(-0.59%) |
Aug 06, 2008 | 46.39 | 47.15 | 46.22 | 46.87 | 28,400,438 | +0.41(+0.88%) |
Aug 05, 2008 | 45.71 | 46.49 | 45.59 | 46.46 | 30,598,824 | +0.97(+2.13%) |
Aug 04, 2008 | 44.96 | 45.78 | 44.82 | 45.49 | 20,766,008 | +0.58(+1.29%) |
Aug 01, 2008 | 45.17 | 45.37 | 44.80 | 44.91 | 13,726,408 | -0.24(-0.54%) |
Jul 31, 2008 | 44.71 | 45.54 | 44.71 | 45.15 | 20,921,492 | +0.26(+0.57%) |
Jul 30, 2008 | 45.31 | 45.31 | 44.65 | 44.90 | 20,505,770 | -0.26(-0.58%) |
Jul 29, 2008 | 45.16 | 45.50 | 45.04 | 45.16 | 19,731,102 | +0.00(+0.00%) |
Jul 28, 2008 | 45.48 | 45.50 | 45.12 | 45.16 | 14,881,957 | -0.36(-0.80%) |
Jul 25, 2008 | 45.42 | 45.64 | 45.21 | 45.52 | 15,928,688 | +0.24(+0.54%) |
Jul 24, 2008 | 45.02 | 45.67 | 44.66 | 45.28 | 25,085,218 | +0.26(+0.57%) |
Jul 23, 2008 | 44.98 | 45.08 | 44.59 | 45.02 | 15,552,838 | +0.18(+0.41%) |
Jul 22, 2008 | 44.20 | 45.01 | 44.20 | 44.84 | 23,581,248 | +0.58(+1.31%) |
Jul 21, 2008 | 44.83 | 44.83 | 44.18 | 44.26 | 17,103,820 | -0.47(-1.05%) |
Jul 18, 2008 | 44.68 | 44.99 | 44.55 | 44.73 | 19,566,292 | -0.01(-0.01%) |
Jul 17, 2008 | 45.13 | 45.14 | 44.18 | 44.73 | 21,558,516 | -0.24(-0.53%) |
Jul 16, 2008 | 44.69 | 45.38 | 44.51 | 44.97 | 28,634,248 | +0.32(+0.72%) |
Jul 15, 2008 | 44.25 | 44.83 | 44.05 | 44.65 | 36,700,888 | +0.85(+1.94%) |
Jul 14, 2008 | 43.82 | 44.15 | 43.58 | 43.80 | 16,853,782 | +0.10(+0.23%) |
Jul 11, 2008 | 43.73 | 44.01 | 43.53 | 43.70 | 25,219,242 | -0.45(-1.02%) |
Jul 10, 2008 | 43.56 | 44.32 | 43.56 | 44.15 | 26,384,472 | +0.50(+1.15%) |
Jul 09, 2008 | 43.62 | 44.18 | 43.54 | 43.64 | 21,139,034 | -0.02(-0.05%) |
Jul 08, 2008 | 42.96 | 43.71 | 42.96 | 43.66 | 23,468,464 | +0.63(+1.47%) |
Jul 07, 2008 | 42.93 | 43.49 | 42.78 | 43.03 | 21,997,340 | +0.09(+0.20%) |
Jul 04, 2008 | 42.44 | 43.10 | 42.37 | 42.95 | 11,700,875 | +0.00(+0.00%) |
Jul 03, 2008 | 42.44 | 43.10 | 42.37 | 42.95 | 11,700,875 | +0.32(+0.74%) |
Jul 02, 2008 | 42.83 | 42.94 | 42.54 | 42.63 | 16,237,129 | -0.03(-0.08%) |
Jul 01, 2008 | 42.04 | 42.85 | 42.03 | 42.66 | 25,228,084 | +0.23(+0.54%) |
Jun 30, 2008 | 41.90 | 42.61 | 41.61 | 42.43 | 18,979,972 | +0.51(+1.21%) |
Jun 27, 2008 | 42.34 | 42.67 | 41.81 | 41.92 | 28,934,442 | -0.46(-1.07%) |
Jun 26, 2008 | 42.65 | 43.10 | 42.38 | 42.38 | 18,822,040 | -0.67(-1.56%) |
Jun 25, 2008 | 42.75 | 43.31 | 42.68 | 43.05 | 15,733,894 | +0.37(+0.87%) |
Jun 24, 2008 | 42.27 | 42.76 | 42.27 | 42.68 | 16,214,032 | +0.28(+0.67%) |
Jun 23, 2008 | 42.34 | 42.51 | 42.17 | 42.40 | 13,176,911 | +0.15(+0.36%) |
Jun 20, 2008 | 42.40 | 42.62 | 42.13 | 42.25 | 24,921,234 | -0.37(-0.87%) |
Jun 19, 2008 | 42.41 | 42.85 | 42.30 | 42.62 | 13,782,993 | +0.12(+0.28%) |
Jun 18, 2008 | 43.05 | 43.51 | 42.34 | 42.50 | 19,478,470 | -0.76(-1.75%) |
Jun 17, 2008 | 43.55 | 43.69 | 43.20 | 43.26 | 11,075,457 | -0.16(-0.38%) |
Jun 16, 2008 | 43.50 | 43.63 | 43.20 | 43.42 | 12,107,540 | -0.28(-0.65%) |
Jun 13, 2008 | 43.38 | 43.77 | 43.35 | 43.70 | 13,553,573 | +0.38(+0.88%) |
Jun 12, 2008 | 43.02 | 43.41 | 42.97 | 43.32 | 14,774,435 | +0.32(+0.75%) |
Jun 11, 2008 | 43.20 | 43.43 | 42.94 | 43.00 | 15,758,580 | -0.28(-0.64%) |
Jun 10, 2008 | 43.45 | 43.47 | 43.00 | 43.27 | 15,421,468 | -0.01(-0.02%) |
Jun 09, 2008 | 43.45 | 43.66 | 43.07 | 43.28 | 13,186,137 | -0.09(-0.20%) |
Jun 06, 2008 | 43.91 | 44.03 | 43.31 | 43.37 | 21,634,080 | -0.79(-1.79%) |
Jun 05, 2008 | 43.96 | 44.25 | 43.86 | 44.16 | 13,161,681 | +0.27(+0.62%) |
Jun 04, 2008 | 43.99 | 44.15 | 43.70 | 43.89 | 13,590,686 | -0.14(-0.31%) |
Jun 03, 2008 | 43.93 | 44.21 | 43.82 | 44.03 | 17,230,290 | +0.16(+0.38%) |
Jun 02, 2008 | 43.89 | 44.18 | 43.62 | 43.86 | 14,603,887 | -0.15(-0.34%) |
May 30, 2008 | 43.85 | 44.20 | 43.76 | 44.01 | 16,672,239 | +0.21(+0.48%) |
May 29, 2008 | 42.64 | 43.95 | 42.56 | 43.80 | 20,112,964 | +1.02(+2.37%) |
May 28, 2008 | 42.99 | 43.07 | 42.63 | 42.79 | 22,410,684 | -0.18(-0.41%) |
May 27, 2008 | 42.75 | 43.08 | 42.74 | 42.96 | 12,673,923 | +0.15(+0.35%) |
May 26, 2008 | 43.08 | 43.19 | 42.77 | 42.81 | 0 | +0.00(+0.00%) |
May 23, 2008 | 43.08 | 43.19 | 42.77 | 42.81 | 13,758,591 | -0.32(-0.75%) |
May 22, 2008 | 43.32 | 43.36 | 43.00 | 43.14 | 14,985,689 | -0.21(-0.49%) |
May 21, 2008 | 43.78 | 43.99 | 43.25 | 43.35 | 17,008,664 | -0.28(-0.63%) |
May 20, 2008 | 43.82 | 44.15 | 43.55 | 43.62 | 19,124,858 | -0.32(-0.72%) |
May 19, 2008 | 43.92 | 44.05 | 43.70 | 43.94 | 13,265,502 | -0.03(-0.08%) |
May 16, 2008 | 44.13 | 44.13 | 43.72 | 43.97 | 14,806,993 | +0.00(+0.00%) |
May 15, 2008 | 44.17 | 44.18 | 43.75 | 43.97 | 12,749,383 | -0.09(-0.19%) |
May 14, 2008 | 43.91 | 44.26 | 43.80 | 44.06 | 13,680,573 | +0.26(+0.60%) |
May 13, 2008 | 44.02 | 44.18 | 43.72 | 43.80 | 14,454,482 | -0.20(-0.45%) |
May 12, 2008 | 43.91 | 44.11 | 43.72 | 43.99 | 11,687,848 | +0.11(+0.24%) |
May 09, 2008 | 43.87 | 44.16 | 43.76 | 43.89 | 13,281,801 | -0.23(-0.52%) |
May 08, 2008 | 44.20 | 44.29 | 43.99 | 44.12 | 14,321,235 | -0.01(-0.01%) |
May 07, 2008 | 44.50 | 44.63 | 44.05 | 44.13 | 19,149,102 | -0.44(-0.99%) |
May 06, 2008 | 44.65 | 44.83 | 44.39 | 44.57 | 14,386,581 | -0.21(-0.47%) |
May 05, 2008 | 44.87 | 45.06 | 44.65 | 44.78 | 15,998,155 | -0.24(-0.53%) |
May 02, 2008 | 44.52 | 45.06 | 44.52 | 45.02 | 19,048,806 | +0.30(+0.66%) |
May 01, 2008 | 44.27 | 44.77 | 44.15 | 44.72 | 19,962,872 | +0.47(+1.07%) |
Apr 30, 2008 | 44.48 | 44.63 | 44.13 | 44.24 | 19,863,772 | -0.07(-0.15%) |
Apr 29, 2008 | 44.35 | 44.51 | 44.27 | 44.31 | 11,686,160 | -0.09(-0.19%) |
Apr 28, 2008 | 44.38 | 44.63 | 44.30 | 44.40 | 13,756,897 | +0.01(+0.01%) |
Apr 25, 2008 | 44.56 | 44.65 | 44.15 | 44.39 | 13,923,442 | -0.04(-0.09%) |
Apr 24, 2008 | 44.32 | 44.67 | 44.20 | 44.43 | 14,576,849 | +0.11(+0.25%) |
Apr 23, 2008 | 44.26 | 44.51 | 44.02 | 44.32 | 16,138,503 | +0.14(+0.31%) |
Apr 22, 2008 | 43.56 | 44.29 | 43.39 | 44.18 | 19,994,060 | +0.44(+1.01%) |
Apr 21, 2008 | 43.69 | 43.90 | 43.56 | 43.74 | 13,610,136 | -0.13(-0.29%) |
Apr 18, 2008 | 43.57 | 44.05 | 43.49 | 43.86 | 16,287,205 | +0.49(+1.14%) |
Apr 17, 2008 | 43.29 | 43.53 | 43.23 | 43.37 | 13,406,793 | +0.04(+0.09%) |
Apr 16, 2008 | 43.39 | 43.47 | 42.95 | 43.33 | 19,133,180 | +0.03(+0.08%) |
Apr 15, 2008 | 43.28 | 43.54 | 42.86 | 43.29 | 26,325,900 | -0.06(-0.14%) |
Apr 14, 2008 | 43.52 | 43.80 | 43.35 | 43.35 | 15,667,970 | -0.17(-0.39%) |
Apr 11, 2008 | 43.66 | 44.02 | 43.49 | 43.53 | 14,003,161 | -0.22(-0.50%) |
Apr 10, 2008 | 43.70 | 43.90 | 43.62 | 43.74 | 12,543,341 | +0.03(+0.06%) |
Apr 09, 2008 | 43.67 | 43.86 | 43.49 | 43.72 | 13,025,271 | -0.02(-0.05%) |
Apr 08, 2008 | 43.51 | 43.93 | 43.36 | 43.74 | 13,436,592 | +0.12(+0.27%) |
Apr 07, 2008 | 43.29 | 43.68 | 43.20 | 43.62 | 13,498,434 | +0.27(+0.62%) |
Apr 04, 2008 | 43.02 | 43.49 | 42.89 | 43.35 | 12,251,472 | +0.30(+0.70%) |
Apr 03, 2008 | 42.73 | 43.25 | 42.73 | 43.04 | 11,601,848 | -0.03(-0.06%) |
Apr 02, 2008 | 43.43 | 43.51 | 42.96 | 43.07 | 14,847,292 | -0.37(-0.85%) |
Apr 01, 2008 | 42.95 | 43.47 | 42.54 | 43.44 | 16,990,258 | +0.66(+1.54%) |
Mar 31, 2008 | 42.40 | 42.87 | 42.02 | 42.78 | 20,725,462 | +0.45(+1.08%) |
Mar 28, 2008 | 42.34 | 42.87 | 42.25 | 42.33 | 13,275,905 | -0.29(-0.68%) |
Mar 27, 2008 | 42.75 | 43.03 | 42.55 | 42.62 | 16,334,487 | -0.05(-0.12%) |
Mar 26, 2008 | 42.34 | 42.77 | 42.34 | 42.67 | 17,217,860 | +0.10(+0.23%) |
Mar 25, 2008 | 42.82 | 42.96 | 42.44 | 42.57 | 14,421,542 | -0.22(-0.52%) |
Mar 24, 2008 | 42.97 | 43.22 | 42.63 | 42.79 | 14,993,490 | -0.32(-0.75%) |
Mar 21, 2008 | 42.85 | 43.20 | 42.79 | 43.12 | 24,680,676 | +0.00(+0.00%) |
Mar 20, 2008 | 42.85 | 43.20 | 42.79 | 43.12 | 24,680,676 | +0.33(+0.77%) |
Mar 19, 2008 | 43.12 | 43.40 | 42.75 | 42.79 | 24,027,798 | -0.28(-0.66%) |
Mar 18, 2008 | 42.69 | 43.07 | 42.49 | 43.07 | 22,840,078 | +0.84(+1.98%) |
Mar 17, 2008 | 40.65 | 42.40 | 40.65 | 42.23 | 33,442,458 | +0.92(+2.22%) |
Mar 14, 2008 | 41.79 | 41.79 | 41.05 | 41.32 | 31,593,014 | -0.11(-0.25%) |
Mar 13, 2008 | 41.23 | 41.84 | 40.66 | 41.42 | 23,974,276 | +0.17(+0.42%) |
Mar 12, 2008 | 41.18 | 41.63 | 40.98 | 41.25 | 19,913,384 | +0.07(+0.18%) |
Mar 11, 2008 | 40.73 | 41.24 | 40.55 | 41.18 | 21,677,424 | +0.73(+1.81%) |
Mar 10, 2008 | 40.68 | 40.72 | 40.34 | 40.45 | 21,576,860 | -0.12(-0.29%) |
Mar 07, 2008 | 40.93 | 41.16 | 40.49 | 40.56 | 22,659,426 | -0.74(-1.79%) |
Mar 06, 2008 | 41.51 | 41.74 | 41.22 | 41.30 | 18,405,042 | -0.33(-0.79%) |
Mar 05, 2008 | 41.39 | 41.73 | 41.31 | 41.63 | 20,697,966 | +0.32(+0.78%) |
Mar 04, 2008 | 40.95 | 41.41 | 40.89 | 41.31 | 21,756,130 | +0.27(+0.66%) |