Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 36.53 | 37.03 | 35.79 | 36.17 | 8,529,450 | +0.05(+0.14%) |
Apr 29, 2009 | 35.79 | 36.38 | 35.65 | 36.12 | 7,361,013 | +0.61(+1.72%) |
Apr 28, 2009 | 35.67 | 36.21 | 35.35 | 35.51 | 7,250,591 | -0.50(-1.40%) |
Apr 27, 2009 | 35.45 | 36.50 | 35.40 | 36.01 | 11,841,233 | +0.22(+0.61%) |
Apr 24, 2009 | 34.07 | 35.80 | 33.74 | 35.79 | 18,380,368 | +1.75(+5.15%) |
Apr 23, 2009 | 33.43 | 34.11 | 32.78 | 34.04 | 9,891,386 | +0.72(+2.17%) |
Apr 22, 2009 | 33.04 | 34.13 | 32.81 | 33.32 | 9,386,244 | -0.11(-0.34%) |
Apr 21, 2009 | 32.81 | 33.56 | 32.65 | 33.43 | 8,056,950 | +0.80(+2.44%) |
Apr 20, 2009 | 33.52 | 33.59 | 32.42 | 32.63 | 7,480,499 | -1.16(-3.42%) |
Apr 17, 2009 | 34.55 | 34.55 | 33.68 | 33.79 | 10,576,269 | -0.60(-1.73%) |
Apr 16, 2009 | 33.81 | 34.53 | 33.40 | 34.38 | 9,134,365 | +0.65(+1.92%) |
Apr 15, 2009 | 33.14 | 33.93 | 32.87 | 33.74 | 7,210,891 | +0.50(+1.49%) |
Apr 14, 2009 | 33.24 | 33.63 | 32.97 | 33.24 | 7,380,511 | -0.26(-0.77%) |
Apr 13, 2009 | 33.14 | 33.75 | 32.68 | 33.50 | 7,303,845 | +0.14(+0.41%) |
Apr 09, 2009 | 33.03 | 33.72 | 33.03 | 33.36 | 9,163,589 | +1.10(+3.41%) |
Apr 08, 2009 | 31.98 | 32.51 | 31.77 | 32.26 | 6,512,572 | +0.36(+1.14%) |
Apr 07, 2009 | 32.34 | 32.41 | 31.82 | 31.90 | 6,466,808 | -0.80(-2.46%) |
Apr 06, 2009 | 32.65 | 32.78 | 32.16 | 32.70 | 6,187,637 | -0.02(-0.06%) |
Apr 03, 2009 | 32.80 | 32.96 | 32.18 | 32.72 | 7,853,161 | -0.01(-0.04%) |
Apr 02, 2009 | 32.39 | 33.22 | 32.28 | 32.73 | 11,085,921 | +0.93(+2.92%) |
Apr 01, 2009 | 30.74 | 31.94 | 30.59 | 31.80 | 9,194,124 | +0.58(+1.87%) |
Mar 31, 2009 | 30.84 | 31.74 | 30.62 | 31.22 | 11,439,683 | +0.67(+2.20%) |
Mar 30, 2009 | 31.22 | 31.36 | 30.19 | 30.55 | 7,640,032 | -1.49(-4.66%) |
Mar 26, 2009 | 30.99 | 32.10 | 30.79 | 32.04 | 11,624,203 | +1.26(+4.10%) |
Mar 25, 2009 | 30.67 | 31.87 | 29.98 | 30.78 | 12,496,574 | +0.45(+1.49%) |
Mar 24, 2009 | 30.42 | 31.06 | 30.18 | 30.33 | 7,908,973 | -0.64(-2.07%) |
Mar 23, 2009 | 30.09 | 31.02 | 30.06 | 30.97 | 11,517,195 | +2.13(+7.38%) |
Mar 20, 2009 | 29.74 | 29.88 | 28.63 | 28.84 | 13,498,016 | -0.97(-3.24%) |
Mar 19, 2009 | 30.81 | 30.89 | 29.59 | 29.81 | 11,137,991 | -1.09(-3.52%) |
Mar 18, 2009 | 30.31 | 31.24 | 29.94 | 30.89 | 9,944,365 | +0.28(+0.90%) |
Mar 17, 2009 | 29.78 | 30.63 | 29.78 | 30.62 | 7,927,224 | +0.81(+2.72%) |
Mar 16, 2009 | 30.44 | 30.52 | 29.73 | 29.81 | 8,229,269 | -0.33(-1.10%) |
Mar 13, 2009 | 30.34 | 30.45 | 29.71 | 30.14 | 0 | +0.00(+0.00%) |
Mar 12, 2009 | 29.54 | 30.15 | 28.96 | 30.14 | 9,876,384 | +0.75(+2.56%) |
Mar 11, 2009 | 28.17 | 29.62 | 28.17 | 29.39 | 13,115,546 | +0.82(+2.88%) |
Mar 10, 2009 | 26.43 | 28.60 | 26.25 | 28.56 | 17,040,350 | +2.15(+8.13%) |
Mar 09, 2009 | 25.94 | 26.65 | 25.87 | 26.42 | 11,387,328 | +0.15(+0.57%) |
Mar 06, 2009 | 26.90 | 27.18 | 25.66 | 26.27 | 0 | -0.43(-1.60%) |
Mar 05, 2009 | 27.33 | 27.65 | 26.40 | 26.69 | 13,090,744 | -1.45(-5.15%) |
Mar 04, 2009 | 27.55 | 28.53 | 27.38 | 28.14 | 14,397,826 | +1.25(+4.65%) |
Mar 02, 2009 | 28.02 | 28.37 | 26.84 | 26.89 | 12,926,580 | -1.65(-5.79%) |
Feb 27, 2009 | 28.66 | 29.12 | 28.36 | 28.54 | 0 | -0.55(-1.88%) |
Feb 26, 2009 | 29.64 | 29.80 | 29.07 | 29.09 | 10,234,781 | -0.18(-0.60%) |
Feb 25, 2009 | 29.54 | 29.79 | 28.90 | 29.27 | 13,644,318 | -0.50(-1.67%) |
Feb 24, 2009 | 28.71 | 29.90 | 28.48 | 29.76 | 13,155,311 | +1.25(+4.38%) |
Feb 23, 2009 | 29.86 | 29.88 | 28.48 | 28.51 | 10,792,191 | -1.16(-3.89%) |
Feb 20, 2009 | 29.41 | 30.10 | 29.16 | 29.67 | 13,902,984 | +0.11(+0.38%) |
Feb 19, 2009 | 29.25 | 30.16 | 29.25 | 29.56 | 8,846,499 | -0.04(-0.15%) |
Feb 18, 2009 | 29.67 | 29.88 | 29.27 | 29.60 | 7,905,266 | -0.18(-0.59%) |
Feb 17, 2009 | 30.72 | 30.72 | 29.64 | 29.78 | 13,781,998 | -1.26(-4.05%) |
Feb 13, 2009 | 31.77 | 31.77 | 30.92 | 31.03 | 7,661,274 | -0.35(-1.10%) |
Feb 12, 2009 | 31.68 | 31.75 | 30.54 | 31.38 | 13,529,561 | -0.83(-2.57%) |
Feb 11, 2009 | 32.50 | 32.77 | 31.87 | 32.21 | 9,312,843 | +0.13(+0.41%) |
Feb 10, 2009 | 33.82 | 33.98 | 31.89 | 32.07 | 11,004,063 | -1.90(-5.60%) |
Feb 09, 2009 | 32.94 | 34.32 | 32.84 | 33.98 | 11,382,097 | +1.08(+3.28%) |
Feb 06, 2009 | 32.42 | 33.23 | 32.27 | 32.90 | 8,450,530 | +0.53(+1.63%) |
Feb 05, 2009 | 31.74 | 32.54 | 31.40 | 32.37 | 8,426,395 | +0.45(+1.40%) |
Feb 04, 2009 | 32.59 | 32.93 | 31.78 | 31.92 | 7,520,745 | -0.50(-1.55%) |
Feb 03, 2009 | 32.18 | 32.54 | 31.58 | 32.43 | 12,289,639 | +0.64(+2.01%) |
Feb 02, 2009 | 33.15 | 33.29 | 31.50 | 31.78 | 14,417,452 | -1.99(-5.89%) |
Jan 30, 2009 | 35.53 | 35.67 | 33.46 | 33.78 | 0 | -1.73(-4.88%) |
Jan 29, 2009 | 34.93 | 36.24 | 34.55 | 35.51 | 12,986,471 | +0.71(+2.04%) |
Jan 28, 2009 | 34.19 | 35.07 | 33.78 | 34.80 | 9,723,350 | +0.90(+2.65%) |
Jan 27, 2009 | 33.75 | 34.23 | 33.42 | 33.90 | 7,521,567 | +0.27(+0.80%) |
Jan 26, 2009 | 33.62 | 34.25 | 33.25 | 33.63 | 8,257,899 | +0.41(+1.25%) |
Jan 23, 2009 | 33.29 | 33.70 | 32.85 | 33.22 | 9,053,426 | -0.73(-2.15%) |
Jan 22, 2009 | 33.69 | 34.26 | 33.17 | 33.94 | 7,626,766 | -0.11(-0.33%) |
Jan 21, 2009 | 34.29 | 34.41 | 33.12 | 34.06 | 9,384,763 | +0.20(+0.59%) |
Jan 20, 2009 | 35.43 | 35.54 | 33.81 | 33.86 | 9,052,440 | -1.57(-4.43%) |
Jan 16, 2009 | 34.91 | 35.56 | 34.47 | 35.43 | 8,953,260 | +0.78(+2.27%) |
Jan 15, 2009 | 34.59 | 35.01 | 34.09 | 34.64 | 7,608,306 | +0.08(+0.24%) |
Jan 14, 2009 | 34.73 | 35.16 | 34.22 | 34.56 | 7,199,701 | -0.76(-2.15%) |
Jan 13, 2009 | 35.70 | 35.98 | 34.98 | 35.32 | 7,055,216 | -0.52(-1.45%) |
Jan 12, 2009 | 36.19 | 36.36 | 35.60 | 35.84 | 6,660,962 | -0.41(-1.14%) |
Jan 09, 2009 | 36.92 | 37.05 | 36.15 | 36.26 | 5,830,462 | -0.53(-1.43%) |
Jan 08, 2009 | 36.22 | 36.86 | 36.07 | 36.78 | 6,282,495 | +0.32(+0.88%) |
Jan 07, 2009 | 36.80 | 37.02 | 36.15 | 36.46 | 7,322,801 | -0.70(-1.89%) |
Jan 06, 2009 | 36.88 | 37.56 | 36.80 | 37.17 | 7,910,687 | +0.43(+1.18%) |
Jan 05, 2009 | 36.91 | 37.10 | 36.49 | 36.73 | 6,002,024 | -0.43(-1.17%) |
Jan 02, 2009 | 36.14 | 37.29 | 36.12 | 37.17 | 0 | +1.04(+2.87%) |
Jan 01, 2009 | 35.94 | 36.37 | 35.59 | 36.13 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 35.94 | 36.37 | 35.59 | 36.13 | 6,379,562 | +0.23(+0.65%) |
Dec 30, 2008 | 34.89 | 35.96 | 34.67 | 35.90 | 6,011,971 | +1.13(+3.25%) |
Dec 29, 2008 | 34.88 | 35.16 | 34.07 | 34.77 | 4,837,151 | -0.23(-0.66%) |
Dec 26, 2008 | 34.88 | 35.23 | 34.86 | 35.00 | 2,602,681 | +0.15(+0.43%) |
Dec 24, 2008 | 34.92 | 35.15 | 34.76 | 34.85 | 2,135,361 | +0.04(+0.11%) |
Dec 23, 2008 | 35.61 | 36.10 | 34.73 | 34.81 | 5,233,262 | -0.58(-1.65%) |
Dec 22, 2008 | 35.50 | 35.83 | 34.70 | 35.40 | 6,705,400 | -0.16(-0.44%) |
Dec 19, 2008 | 36.42 | 36.44 | 35.31 | 35.55 | 12,003,203 | -0.06(-0.16%) |
Dec 18, 2008 | 36.98 | 37.21 | 35.34 | 35.61 | 8,877,510 | -1.17(-3.19%) |
Dec 17, 2008 | 36.10 | 37.36 | 36.10 | 36.78 | 9,367,543 | +0.16(+0.45%) |
Dec 16, 2008 | 34.89 | 36.80 | 34.73 | 36.62 | 14,865,685 | +1.69(+4.84%) |
Dec 15, 2008 | 35.54 | 35.61 | 34.48 | 34.93 | 8,850,100 | -0.26(-0.73%) |
Dec 12, 2008 | 34.08 | 35.52 | 33.65 | 35.19 | 7,522,368 | +0.57(+1.63%) |
Dec 11, 2008 | 35.65 | 35.94 | 34.32 | 34.62 | 11,792,649 | -1.49(-4.14%) |
Dec 10, 2008 | 35.73 | 36.60 | 35.46 | 36.12 | 8,586,124 | +0.86(+2.44%) |
Dec 09, 2008 | 34.82 | 35.63 | 34.53 | 35.26 | 13,996,630 | -0.77(-2.14%) |
Dec 08, 2008 | 37.05 | 38.10 | 34.80 | 36.03 | 22,427,766 | -1.55(-4.13%) |
Dec 05, 2008 | 36.55 | 37.95 | 36.32 | 37.58 | 16,359,315 | +0.45(+1.20%) |
Dec 04, 2008 | 37.76 | 37.96 | 36.48 | 37.13 | 14,796,243 | -0.99(-2.59%) |
Dec 03, 2008 | 37.37 | 38.74 | 37.15 | 38.12 | 14,289,950 | -0.09(-0.25%) |
Dec 02, 2008 | 38.11 | 39.02 | 36.93 | 38.21 | 19,006,594 | -0.94(-2.39%) |
Dec 01, 2008 | 40.78 | 41.60 | 38.99 | 39.15 | 15,473,084 | -2.88(-6.84%) |
Nov 28, 2008 | 40.93 | 42.07 | 40.31 | 42.03 | 5,105,036 | +0.64(+1.55%) |
Nov 26, 2008 | 39.21 | 41.44 | 39.18 | 41.39 | 10,186,152 | +1.43(+3.57%) |
Nov 25, 2008 | 40.40 | 40.50 | 38.82 | 39.96 | 13,839,183 | +0.24(+0.60%) |
Nov 24, 2008 | 38.93 | 40.34 | 38.30 | 39.72 | 16,909,062 | +1.23(+3.20%) |
Nov 21, 2008 | 36.28 | 38.69 | 35.56 | 38.49 | 23,576,236 | +2.83(+7.94%) |
Nov 20, 2008 | 36.58 | 38.34 | 35.32 | 35.66 | 18,341,910 | -1.24(-3.37%) |
Nov 19, 2008 | 38.82 | 39.16 | 36.80 | 36.90 | 13,265,585 | -2.13(-5.47%) |
Nov 18, 2008 | 37.82 | 39.19 | 37.36 | 39.04 | 14,689,504 | +0.86(+2.25%) |
Nov 17, 2008 | 39.14 | 39.51 | 37.69 | 38.18 | 10,474,112 | -1.42(-3.58%) |
Nov 14, 2008 | 39.70 | 41.41 | 39.31 | 39.60 | 11,142,846 | -0.86(-2.13%) |
Nov 13, 2008 | 37.19 | 40.73 | 36.36 | 40.46 | 17,656,182 | +3.13(+8.40%) |
Nov 12, 2008 | 38.42 | 38.89 | 37.20 | 37.32 | 13,065,019 | -1.85(-4.71%) |
Nov 11, 2008 | 39.72 | 40.78 | 38.55 | 39.17 | 10,468,685 | -1.61(-3.96%) |
Nov 10, 2008 | 41.43 | 41.79 | 40.24 | 40.78 | 9,166,061 | +0.08(+0.19%) |
Nov 07, 2008 | 39.51 | 40.71 | 39.14 | 40.71 | 9,768,939 | +1.55(+3.96%) |
Nov 06, 2008 | 40.21 | 41.11 | 38.97 | 39.16 | 12,490,485 | -1.36(-3.35%) |
Nov 05, 2008 | 40.59 | 42.36 | 40.43 | 40.51 | 13,080,412 | -0.68(-1.66%) |
Nov 04, 2008 | 41.10 | 41.59 | 40.29 | 41.20 | 9,396,400 | +0.94(+2.34%) |
Nov 03, 2008 | 39.91 | 40.59 | 39.85 | 40.26 | 5,856,948 | -0.12(-0.30%) |
Oct 31, 2008 | 39.23 | 40.54 | 38.77 | 40.37 | 11,561,160 | +1.10(+2.80%) |
Oct 30, 2008 | 40.49 | 40.54 | 38.49 | 39.28 | 11,372,586 | +0.03(+0.08%) |
Oct 29, 2008 | 40.36 | 40.80 | 38.85 | 39.24 | 17,961,046 | -1.14(-2.81%) |
Oct 28, 2008 | 38.36 | 40.54 | 36.63 | 40.38 | 14,913,668 | +2.47(+6.53%) |
Oct 27, 2008 | 36.80 | 39.41 | 36.73 | 37.91 | 14,764,645 | +0.48(+1.28%) |
Oct 24, 2008 | 36.64 | 38.62 | 36.12 | 37.43 | 16,077,286 | -1.21(-3.14%) |
Oct 23, 2008 | 36.75 | 38.99 | 36.26 | 38.64 | 24,077,676 | +2.10(+5.76%) |
Oct 22, 2008 | 37.20 | 38.24 | 35.84 | 36.54 | 17,522,144 | -1.16(-3.08%) |
Oct 21, 2008 | 37.77 | 38.87 | 37.09 | 37.70 | 17,110,806 | +1.59(+4.40%) |
Oct 20, 2008 | 36.21 | 36.21 | 34.53 | 36.11 | 10,620,056 | +0.64(+1.81%) |
Oct 17, 2008 | 35.26 | 37.05 | 34.70 | 35.47 | 11,606,826 | -0.49(-1.36%) |
Oct 16, 2008 | 34.38 | 36.29 | 32.86 | 35.96 | 16,699,341 | +1.63(+4.74%) |
Oct 15, 2008 | 36.45 | 37.29 | 34.30 | 34.33 | 15,362,442 | -2.94(-7.90%) |
Oct 14, 2008 | 38.91 | 39.93 | 36.66 | 37.28 | 16,917,540 | -0.16(-0.42%) |
Oct 13, 2008 | 36.89 | 37.49 | 35.17 | 37.44 | 16,740,798 | +3.37(+9.88%) |
Oct 10, 2008 | 32.54 | 35.44 | 31.40 | 34.07 | 25,986,728 | +0.48(+1.42%) |
Oct 09, 2008 | 36.10 | 36.78 | 33.52 | 33.59 | 18,549,920 | -2.43(-6.75%) |
Oct 08, 2008 | 37.34 | 38.89 | 35.94 | 36.02 | 20,116,720 | -1.63(-4.34%) |
Oct 07, 2008 | 40.03 | 40.50 | 37.59 | 37.66 | 14,011,713 | -1.90(-4.81%) |
Oct 06, 2008 | 39.62 | 40.42 | 38.26 | 39.56 | 17,437,184 | -1.00(-2.48%) |
Oct 03, 2008 | 41.50 | 42.23 | 40.51 | 40.56 | 0 | -0.63(-1.52%) |
Oct 02, 2008 | 42.01 | 42.54 | 41.13 | 41.19 | 12,549,698 | -1.12(-2.66%) |
Oct 01, 2008 | 42.49 | 42.89 | 41.98 | 42.31 | 7,350,816 | -0.58(-1.35%) |
Sep 30, 2008 | 42.25 | 43.07 | 42.15 | 42.89 | 11,297,565 | +1.25(+3.00%) |
Sep 29, 2008 | 43.28 | 43.28 | 41.13 | 41.64 | 12,817,025 | -1.97(-4.51%) |
Sep 26, 2008 | 43.20 | 43.76 | 42.85 | 43.61 | 0 | -0.18(-0.40%) |
Sep 25, 2008 | 43.21 | 43.97 | 43.21 | 43.78 | 8,426,778 | +0.73(+1.69%) |
Sep 24, 2008 | 43.58 | 44.11 | 42.63 | 43.06 | 9,167,572 | -0.27(-0.62%) |
Sep 23, 2008 | 44.44 | 44.60 | 43.33 | 43.33 | 9,215,100 | -1.07(-2.40%) |
Sep 22, 2008 | 45.70 | 46.46 | 44.17 | 44.39 | 9,102,215 | -1.24(-2.72%) |
Sep 19, 2008 | 46.62 | 46.91 | 44.59 | 45.64 | 0 | +1.37(+3.09%) |
Sep 18, 2008 | 43.65 | 44.73 | 42.72 | 44.27 | 17,311,960 | +1.04(+2.40%) |
Sep 17, 2008 | 42.90 | 43.91 | 42.60 | 43.23 | 14,108,812 | -0.55(-1.26%) |
Sep 16, 2008 | 42.99 | 44.15 | 42.90 | 43.78 | 13,706,843 | +0.53(+1.23%) |
Sep 15, 2008 | 42.71 | 44.11 | 42.70 | 43.25 | 10,995,047 | -0.80(-1.81%) |
Sep 12, 2008 | 43.86 | 44.25 | 43.48 | 44.05 | 9,080,960 | +0.13(+0.30%) |
Sep 11, 2008 | 42.85 | 44.00 | 42.81 | 43.92 | 8,260,868 | +0.79(+1.83%) |
Sep 10, 2008 | 43.93 | 44.03 | 43.01 | 43.12 | 9,142,834 | -0.48(-1.11%) |
Sep 09, 2008 | 44.27 | 44.58 | 43.52 | 43.61 | 10,555,411 | -1.09(-2.43%) |
Sep 08, 2008 | 44.27 | 45.20 | 44.04 | 44.69 | 9,656,386 | +1.25(+2.88%) |
Sep 05, 2008 | 43.63 | 43.80 | 43.02 | 43.44 | 0 | -0.35(-0.79%) |
Sep 04, 2008 | 44.10 | 44.23 | 43.61 | 43.79 | 9,606,769 | -0.68(-1.54%) |
Sep 03, 2008 | 44.15 | 44.77 | 43.82 | 44.47 | 9,095,276 | -0.18(-0.41%) |
Sep 02, 2008 | 45.45 | 46.23 | 44.46 | 44.66 | 7,591,503 | -0.30(-0.67%) |
Aug 29, 2008 | 45.30 | 45.55 | 44.90 | 44.96 | 5,478,660 | -0.57(-1.24%) |
Aug 28, 2008 | 44.59 | 45.62 | 44.52 | 45.52 | 6,194,411 | +1.12(+2.52%) |
Aug 27, 2008 | 44.39 | 44.72 | 44.04 | 44.41 | 5,544,243 | +0.00(+0.00%) |
Aug 26, 2008 | 44.25 | 44.77 | 44.10 | 44.41 | 4,397,210 | -0.01(-0.01%) |
Aug 25, 2008 | 44.88 | 45.17 | 44.13 | 44.41 | 5,945,430 | -0.97(-2.14%) |
Aug 22, 2008 | 44.52 | 45.66 | 44.29 | 45.39 | 4,877,020 | +0.86(+1.93%) |
Aug 21, 2008 | 44.12 | 44.76 | 43.80 | 44.52 | 4,742,639 | +0.14(+0.31%) |
Aug 20, 2008 | 44.73 | 44.85 | 44.14 | 44.39 | 4,667,346 | -0.39(-0.87%) |
Aug 19, 2008 | 45.30 | 45.40 | 44.49 | 44.78 | 5,873,785 | -0.72(-1.57%) |
Aug 18, 2008 | 46.21 | 46.40 | 45.23 | 45.49 | 6,839,333 | -0.65(-1.42%) |
Aug 15, 2008 | 45.89 | 46.53 | 45.89 | 46.14 | 0 | +0.28(+0.62%) |
Aug 14, 2008 | 45.55 | 46.38 | 45.34 | 45.86 | 4,765,172 | +0.05(+0.11%) |
Aug 13, 2008 | 46.14 | 46.43 | 45.33 | 45.81 | 6,127,562 | -0.40(-0.87%) |
Aug 12, 2008 | 46.80 | 46.80 | 46.08 | 46.21 | 6,509,817 | -0.49(-1.05%) |
Aug 11, 2008 | 45.96 | 46.89 | 45.95 | 46.70 | 8,697,936 | +0.57(+1.22%) |
Aug 08, 2008 | 44.67 | 46.41 | 44.67 | 46.14 | 8,639,585 | +1.44(+3.23%) |
Aug 07, 2008 | 44.79 | 45.23 | 44.36 | 44.69 | 6,886,655 | -0.40(-0.88%) |
Aug 06, 2008 | 45.05 | 45.26 | 44.48 | 45.09 | 6,257,200 | -0.04(-0.10%) |
Aug 05, 2008 | 44.10 | 45.23 | 43.95 | 45.13 | 7,769,569 | +1.34(+3.05%) |
Aug 04, 2008 | 43.97 | 44.23 | 43.55 | 43.80 | 3,630,477 | -0.25(-0.57%) |
Aug 01, 2008 | 44.29 | 44.62 | 43.85 | 44.05 | 4,819,695 | -0.15(-0.34%) |
Jul 31, 2008 | 44.48 | 44.74 | 44.14 | 44.20 | 6,775,173 | -0.57(-1.28%) |
Jul 30, 2008 | 44.42 | 44.86 | 43.98 | 44.77 | 6,147,589 | +0.51(+1.15%) |
Jul 29, 2008 | 43.81 | 44.31 | 43.67 | 44.26 | 5,732,651 | +0.54(+1.24%) |
Jul 28, 2008 | 44.50 | 44.58 | 43.57 | 43.72 | 7,696,361 | -0.83(-1.86%) |
Jul 25, 2008 | 44.91 | 45.15 | 44.10 | 44.55 | 7,879,329 | -0.06(-0.14%) |
Jul 24, 2008 | 45.46 | 45.69 | 44.52 | 44.61 | 10,375,639 | +0.16(+0.35%) |
Jul 23, 2008 | 44.25 | 44.62 | 43.99 | 44.46 | 6,672,266 | +0.31(+0.71%) |
Jul 22, 2008 | 42.77 | 44.24 | 42.76 | 44.14 | 9,244,661 | +0.99(+2.28%) |
Jul 21, 2008 | 43.55 | 43.77 | 42.65 | 43.16 | 5,342,487 | -0.13(-0.30%) |
Jul 18, 2008 | 43.63 | 43.66 | 42.89 | 43.29 | 7,124,970 | -0.32(-0.73%) |
Jul 17, 2008 | 43.46 | 43.69 | 42.41 | 43.61 | 9,326,619 | +0.51(+1.18%) |
Jul 16, 2008 | 42.63 | 43.12 | 42.25 | 43.10 | 7,383,980 | +0.60(+1.40%) |
Jul 15, 2008 | 43.08 | 43.12 | 42.23 | 42.50 | 13,106,914 | -0.84(-1.93%) |
Jul 14, 2008 | 43.58 | 43.95 | 43.11 | 43.34 | 8,150,725 | +0.19(+0.44%) |
Jul 11, 2008 | 42.87 | 43.56 | 42.55 | 43.15 | 9,973,334 | -0.13(-0.29%) |
Jul 10, 2008 | 43.19 | 43.80 | 42.89 | 43.28 | 8,418,719 | +0.18(+0.41%) |
Jul 09, 2008 | 44.02 | 44.71 | 43.05 | 43.10 | 9,916,348 | -1.50(-3.36%) |
Jul 08, 2008 | 43.90 | 44.69 | 43.65 | 44.60 | 8,223,738 | +0.74(+1.69%) |
Jul 07, 2008 | 43.88 | 44.51 | 43.50 | 43.86 | 7,824,824 | +0.24(+0.56%) |
Jul 04, 2008 | 43.18 | 43.93 | 43.12 | 43.61 | 4,910,797 | +0.00(+0.00%) |
Jul 03, 2008 | 43.18 | 43.93 | 43.12 | 43.61 | 4,910,797 | +0.62(+1.43%) |
Jul 02, 2008 | 44.07 | 44.07 | 43.00 | 43.00 | 7,423,373 | -0.82(-1.86%) |
Jul 01, 2008 | 43.11 | 43.98 | 42.43 | 43.82 | 10,117,765 | +0.12(+0.27%) |
Jun 30, 2008 | 43.63 | 43.76 | 43.08 | 43.70 | 8,494,466 | +0.05(+0.12%) |
Jun 27, 2008 | 44.25 | 44.25 | 43.26 | 43.65 | 11,915,182 | -0.47(-1.07%) |
Jun 26, 2008 | 45.39 | 45.40 | 44.10 | 44.12 | 11,740,201 | -1.45(-3.18%) |
Jun 25, 2008 | 45.46 | 45.99 | 45.40 | 45.57 | 7,718,037 | +0.09(+0.19%) |
Jun 24, 2008 | 45.74 | 46.13 | 45.46 | 45.48 | 7,222,607 | -0.33(-0.73%) |
Jun 23, 2008 | 46.06 | 46.11 | 45.71 | 45.81 | 4,784,750 | -0.04(-0.08%) |
Jun 20, 2008 | 46.47 | 46.47 | 45.60 | 45.85 | 11,733,789 | -0.69(-1.48%) |
Jun 19, 2008 | 46.60 | 46.75 | 46.31 | 46.54 | 5,644,277 | -0.11(-0.24%) |
Jun 18, 2008 | 46.87 | 47.24 | 46.58 | 46.65 | 5,671,765 | -0.42(-0.89%) |
Jun 17, 2008 | 47.37 | 47.53 | 47.00 | 47.07 | 5,672,228 | -0.14(-0.31%) |
Jun 16, 2008 | 47.57 | 47.80 | 47.15 | 47.22 | 6,619,483 | -0.58(-1.21%) |
Jun 13, 2008 | 47.84 | 48.05 | 47.33 | 47.80 | 6,235,132 | +0.36(+0.75%) |
Jun 12, 2008 | 47.41 | 47.98 | 47.25 | 47.44 | 6,038,413 | +0.18(+0.37%) |
Jun 11, 2008 | 47.72 | 47.72 | 47.12 | 47.26 | 7,812,438 | -0.46(-0.96%) |
Jun 10, 2008 | 47.57 | 47.90 | 47.17 | 47.72 | 4,770,711 | +0.11(+0.24%) |
Jun 09, 2008 | 47.29 | 47.76 | 46.94 | 47.61 | 7,011,183 | +0.60(+1.28%) |
Jun 06, 2008 | 48.18 | 48.36 | 47.00 | 47.01 | 9,530,595 | -1.66(-3.41%) |
Jun 05, 2008 | 48.09 | 48.73 | 47.95 | 48.66 | 6,061,045 | +0.72(+1.49%) |
Jun 04, 2008 | 47.83 | 48.61 | 47.60 | 47.95 | 7,433,873 | +0.08(+0.17%) |
Jun 03, 2008 | 48.03 | 48.14 | 47.41 | 47.87 | 7,720,738 | -0.01(-0.03%) |
Jun 02, 2008 | 48.61 | 48.66 | 47.60 | 47.88 | 6,278,825 | -0.82(-1.69%) |
May 30, 2008 | 48.29 | 48.88 | 48.29 | 48.70 | 5,552,816 | -0.13(-0.26%) |
May 29, 2008 | 48.10 | 49.10 | 48.10 | 48.83 | 5,467,440 | +0.54(+1.12%) |
May 28, 2008 | 47.93 | 48.36 | 47.92 | 48.29 | 5,863,179 | +0.46(+0.96%) |
May 27, 2008 | 47.55 | 48.19 | 47.44 | 47.83 | 4,441,715 | +0.23(+0.47%) |
May 26, 2008 | 47.87 | 47.88 | 47.41 | 47.60 | 0 | +0.00(+0.00%) |
May 23, 2008 | 47.87 | 47.88 | 47.41 | 47.60 | 4,585,116 | -0.52(-1.08%) |
May 22, 2008 | 47.95 | 48.23 | 47.64 | 48.12 | 6,120,527 | +0.33(+0.68%) |
May 21, 2008 | 48.67 | 48.68 | 47.62 | 47.80 | 7,054,780 | -0.89(-1.82%) |
May 20, 2008 | 49.63 | 49.64 | 48.40 | 48.68 | 8,305,861 | -0.95(-1.92%) |
May 19, 2008 | 49.39 | 50.16 | 49.28 | 49.64 | 5,003,765 | +0.24(+0.50%) |
May 16, 2008 | 48.97 | 49.49 | 48.64 | 49.39 | 6,605,433 | +0.50(+1.03%) |
May 15, 2008 | 48.79 | 49.05 | 48.46 | 48.89 | 5,532,429 | +0.08(+0.17%) |
May 14, 2008 | 48.78 | 49.37 | 48.46 | 48.81 | 4,654,589 | +0.35(+0.71%) |
May 13, 2008 | 48.80 | 49.19 | 48.29 | 48.46 | 5,426,491 | -0.31(-0.63%) |
May 12, 2008 | 48.14 | 48.77 | 47.69 | 48.77 | 5,657,016 | +0.85(+1.77%) |
May 09, 2008 | 47.71 | 48.14 | 47.61 | 47.92 | 3,760,130 | -0.40(-0.82%) |
May 08, 2008 | 48.42 | 48.57 | 48.02 | 48.32 | 6,045,465 | +0.17(+0.35%) |
May 07, 2008 | 48.95 | 49.06 | 48.03 | 48.15 | 6,512,319 | -0.68(-1.39%) |
May 06, 2008 | 48.63 | 48.90 | 48.19 | 48.83 | 4,604,673 | +0.13(+0.27%) |
May 05, 2008 | 49.37 | 49.47 | 48.57 | 48.69 | 6,124,829 | -0.63(-1.27%) |
May 02, 2008 | 49.25 | 49.89 | 49.11 | 49.32 | 5,982,698 | +0.45(+0.91%) |