Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 31.18 | 32.43 | 31.16 | 32.43 | 9,401,014 | +1.35(+4.35%) |
May 28, 2009 | 31.65 | 32.01 | 30.98 | 31.08 | 9,350,103 | -0.47(-1.49%) |
May 27, 2009 | 32.49 | 32.65 | 31.44 | 31.55 | 7,075,747 | -0.88(-2.72%) |
May 26, 2009 | 31.21 | 32.60 | 31.17 | 32.43 | 7,730,126 | +0.94(+3.00%) |
May 22, 2009 | 31.58 | 31.88 | 30.82 | 31.49 | 9,608,901 | +0.10(+0.32%) |
May 21, 2009 | 32.64 | 32.64 | 31.29 | 31.39 | 11,245,249 | -1.50(-4.57%) |
May 20, 2009 | 33.54 | 33.70 | 32.84 | 32.89 | 8,094,265 | +0.03(+0.08%) |
May 19, 2009 | 33.54 | 33.87 | 32.83 | 32.86 | 9,176,830 | -0.62(-1.86%) |
May 18, 2009 | 33.01 | 33.72 | 33.01 | 33.49 | 8,047,560 | +0.51(+1.56%) |
May 15, 2009 | 33.01 | 33.93 | 32.85 | 32.97 | 8,427,749 | -0.17(-0.52%) |
May 14, 2009 | 33.17 | 33.59 | 32.90 | 33.14 | 6,918,028 | -0.10(-0.29%) |
May 13, 2009 | 34.14 | 34.14 | 32.93 | 33.24 | 10,738,399 | -1.41(-4.08%) |
May 12, 2009 | 35.52 | 35.67 | 34.16 | 34.65 | 10,516,476 | -0.75(-2.13%) |
May 11, 2009 | 35.91 | 36.05 | 35.25 | 35.41 | 7,018,285 | -1.14(-3.11%) |
May 08, 2009 | 35.85 | 36.71 | 35.77 | 36.54 | 11,094,590 | +1.45(+4.13%) |
May 07, 2009 | 35.63 | 36.10 | 35.03 | 35.09 | 12,168,855 | -0.31(-0.89%) |
May 06, 2009 | 35.20 | 35.41 | 34.62 | 35.41 | 7,687,087 | +0.43(+1.23%) |
May 05, 2009 | 34.25 | 34.98 | 34.25 | 34.98 | 7,409,152 | +0.65(+1.90%) |
May 04, 2009 | 34.26 | 34.37 | 34.09 | 34.32 | 7,855,606 | +1.56(+4.76%) |
May 01, 2009 | 33.04 | 33.36 | 32.48 | 32.76 | 5,953,871 | -0.43(-1.30%) |
Apr 30, 2009 | 33.22 | 33.56 | 32.98 | 33.19 | 7,840,350 | +0.35(+1.06%) |
Apr 29, 2009 | 32.54 | 33.24 | 32.50 | 32.84 | 7,027,188 | +0.48(+1.47%) |
Apr 28, 2009 | 32.32 | 32.76 | 32.10 | 32.37 | 6,885,153 | -0.11(-0.33%) |
Apr 27, 2009 | 33.35 | 33.35 | 32.28 | 32.48 | 9,206,014 | -1.31(-3.89%) |
Apr 24, 2009 | 33.62 | 34.27 | 33.31 | 33.79 | 9,548,437 | -0.03(-0.09%) |
Apr 23, 2009 | 33.55 | 34.07 | 32.10 | 33.82 | 19,927,022 | -0.90(-2.59%) |
Apr 22, 2009 | 34.72 | 36.31 | 34.54 | 34.72 | 12,039,078 | -0.40(-1.14%) |
Apr 21, 2009 | 33.47 | 35.27 | 33.45 | 35.12 | 9,844,989 | +1.41(+4.18%) |
Apr 20, 2009 | 34.15 | 34.15 | 33.42 | 33.71 | 9,392,815 | -0.94(-2.73%) |
Apr 17, 2009 | 35.44 | 35.60 | 34.13 | 34.66 | 13,083,893 | -0.81(-2.27%) |
Apr 16, 2009 | 34.61 | 35.60 | 34.12 | 35.46 | 9,231,052 | +1.06(+3.08%) |
Apr 15, 2009 | 33.66 | 34.44 | 33.62 | 34.40 | 7,622,704 | +0.52(+1.53%) |
Apr 14, 2009 | 33.58 | 34.23 | 33.31 | 33.88 | 7,395,291 | +0.00(+0.00%) |
Apr 13, 2009 | 33.57 | 34.21 | 33.45 | 33.88 | 5,624,725 | -0.04(-0.11%) |
Apr 09, 2009 | 33.69 | 34.43 | 33.42 | 33.92 | 10,332,985 | +0.82(+2.47%) |
Apr 08, 2009 | 32.72 | 33.14 | 32.29 | 33.10 | 6,633,479 | +0.58(+1.79%) |
Apr 07, 2009 | 32.84 | 32.94 | 32.36 | 32.52 | 8,146,559 | -0.82(-2.47%) |
Apr 06, 2009 | 33.09 | 33.44 | 32.70 | 33.35 | 8,908,070 | -0.11(-0.32%) |
Apr 03, 2009 | 32.93 | 33.50 | 32.82 | 33.45 | 10,707,911 | +0.24(+0.73%) |
Apr 02, 2009 | 32.36 | 34.01 | 32.03 | 33.21 | 17,098,840 | +1.46(+4.59%) |
Apr 01, 2009 | 30.88 | 31.93 | 30.88 | 31.75 | 9,848,262 | +0.54(+1.73%) |
Mar 31, 2009 | 31.05 | 31.66 | 30.31 | 31.21 | 12,534,388 | +0.39(+1.26%) |
Mar 30, 2009 | 31.19 | 31.35 | 30.45 | 30.83 | 10,095,460 | -1.17(-3.67%) |
Mar 26, 2009 | 30.61 | 32.05 | 30.61 | 32.00 | 14,360,467 | +1.52(+4.97%) |
Mar 25, 2009 | 30.25 | 31.20 | 29.76 | 30.49 | 14,518,688 | +0.53(+1.76%) |
Mar 24, 2009 | 29.97 | 30.73 | 29.72 | 29.96 | 9,423,193 | -0.19(-0.63%) |
Mar 23, 2009 | 29.05 | 30.21 | 29.03 | 30.15 | 10,043,912 | +1.79(+6.33%) |
Mar 20, 2009 | 29.20 | 29.42 | 28.27 | 28.35 | 14,122,619 | -0.72(-2.46%) |
Mar 19, 2009 | 29.77 | 29.93 | 29.05 | 29.07 | 11,356,310 | -0.43(-1.46%) |
Mar 18, 2009 | 28.96 | 30.02 | 28.25 | 29.50 | 13,532,986 | +0.18(+0.61%) |
Mar 17, 2009 | 28.34 | 29.35 | 28.02 | 29.32 | 10,167,695 | +0.96(+3.38%) |
Mar 16, 2009 | 27.63 | 28.95 | 27.62 | 28.37 | 14,675,201 | +1.04(+3.81%) |
Mar 13, 2009 | 27.67 | 27.71 | 27.00 | 27.33 | 0 | -0.11(-0.42%) |
Mar 12, 2009 | 26.98 | 27.49 | 26.48 | 27.44 | 10,443,392 | +0.36(+1.31%) |
Mar 11, 2009 | 26.31 | 27.35 | 26.06 | 27.09 | 15,327,723 | +0.94(+3.61%) |
Mar 10, 2009 | 24.73 | 26.25 | 24.60 | 26.14 | 15,776,070 | +1.85(+7.62%) |
Mar 09, 2009 | 24.75 | 24.98 | 24.09 | 24.29 | 11,715,257 | -0.68(-2.74%) |
Mar 06, 2009 | 25.54 | 26.17 | 24.38 | 24.97 | 0 | -0.37(-1.48%) |
Mar 05, 2009 | 25.41 | 25.41 | 24.71 | 25.35 | 21,177,482 | -0.46(-1.79%) |
Mar 04, 2009 | 24.74 | 26.10 | 24.56 | 25.81 | 13,913,721 | +1.15(+4.65%) |
Mar 02, 2009 | 25.68 | 25.92 | 24.42 | 24.66 | 14,196,330 | -1.45(-5.56%) |
Feb 27, 2009 | 25.65 | 26.48 | 25.03 | 26.12 | 0 | -0.01(-0.02%) |
Feb 26, 2009 | 26.98 | 27.12 | 26.04 | 26.12 | 9,020,353 | -0.53(-2.00%) |
Feb 25, 2009 | 27.01 | 27.19 | 26.37 | 26.66 | 11,784,135 | -0.72(-2.64%) |
Feb 24, 2009 | 26.13 | 27.52 | 26.03 | 27.38 | 11,018,979 | +1.43(+5.50%) |
Feb 23, 2009 | 27.38 | 27.59 | 25.89 | 25.95 | 8,790,775 | -1.19(-4.39%) |
Feb 20, 2009 | 27.09 | 27.59 | 26.48 | 27.14 | 11,428,313 | -0.08(-0.30%) |
Feb 19, 2009 | 27.25 | 27.64 | 26.82 | 27.23 | 9,715,531 | +0.13(+0.47%) |
Feb 18, 2009 | 27.38 | 27.48 | 26.79 | 27.10 | 9,396,030 | -0.14(-0.51%) |
Feb 17, 2009 | 27.84 | 27.84 | 26.76 | 27.24 | 10,207,727 | -1.20(-4.21%) |
Feb 13, 2009 | 28.44 | 29.10 | 28.33 | 28.44 | 6,355,886 | -0.04(-0.13%) |
Feb 12, 2009 | 28.12 | 28.51 | 27.45 | 28.48 | 10,075,847 | -0.25(-0.88%) |
Feb 11, 2009 | 28.58 | 28.82 | 28.09 | 28.73 | 8,556,768 | +0.37(+1.30%) |
Feb 10, 2009 | 29.77 | 29.97 | 28.10 | 28.36 | 11,328,931 | -1.61(-5.37%) |
Feb 09, 2009 | 30.21 | 30.21 | 29.45 | 29.97 | 7,521,223 | +0.12(+0.40%) |
Feb 06, 2009 | 29.10 | 30.06 | 29.06 | 29.85 | 9,279,937 | +0.74(+2.53%) |
Feb 05, 2009 | 28.39 | 29.33 | 28.17 | 29.12 | 10,870,405 | +0.56(+1.95%) |
Feb 04, 2009 | 28.92 | 29.06 | 28.27 | 28.56 | 11,618,089 | +0.02(+0.07%) |
Feb 03, 2009 | 27.08 | 28.90 | 26.89 | 28.54 | 19,886,888 | +1.64(+6.08%) |
Feb 02, 2009 | 26.76 | 27.24 | 26.26 | 26.90 | 11,881,091 | -0.04(-0.16%) |
Jan 30, 2009 | 28.57 | 29.05 | 26.79 | 26.95 | 0 | -1.49(-5.24%) |
Jan 29, 2009 | 29.41 | 29.66 | 28.31 | 28.44 | 10,066,503 | -1.27(-4.29%) |
Jan 28, 2009 | 30.09 | 30.23 | 29.20 | 29.71 | 10,297,117 | -0.16(-0.55%) |
Jan 27, 2009 | 30.02 | 30.19 | 29.45 | 29.88 | 6,093,512 | +0.09(+0.30%) |
Jan 26, 2009 | 29.94 | 30.38 | 29.49 | 29.79 | 7,840,147 | +0.03(+0.11%) |
Jan 23, 2009 | 29.86 | 30.30 | 29.55 | 29.76 | 9,235,480 | -0.45(-1.49%) |
Jan 22, 2009 | 29.78 | 30.63 | 29.62 | 30.21 | 7,904,326 | -0.06(-0.19%) |
Jan 21, 2009 | 29.61 | 30.38 | 29.32 | 30.26 | 9,252,476 | +1.14(+3.90%) |
Jan 20, 2009 | 30.44 | 30.48 | 29.08 | 29.13 | 8,366,816 | -1.44(-4.71%) |
Jan 16, 2009 | 31.02 | 31.13 | 29.96 | 30.57 | 0 | -0.06(-0.21%) |
Jan 15, 2009 | 30.54 | 30.80 | 29.84 | 30.63 | 10,242,597 | +0.10(+0.31%) |
Jan 14, 2009 | 31.32 | 31.32 | 30.30 | 30.54 | 8,797,152 | -1.01(-3.20%) |
Jan 13, 2009 | 32.13 | 32.21 | 31.33 | 31.54 | 7,144,022 | -0.58(-1.80%) |
Jan 12, 2009 | 32.46 | 32.66 | 31.94 | 32.12 | 6,377,331 | -0.18(-0.55%) |
Jan 09, 2009 | 33.10 | 33.45 | 32.29 | 32.30 | 6,965,443 | -0.81(-2.45%) |
Jan 08, 2009 | 33.78 | 34.06 | 32.78 | 33.11 | 9,030,032 | -0.76(-2.25%) |
Jan 07, 2009 | 34.80 | 34.88 | 33.74 | 33.87 | 8,234,275 | -1.27(-3.63%) |
Jan 06, 2009 | 35.16 | 35.65 | 34.47 | 35.15 | 7,220,688 | +0.15(+0.43%) |
Jan 05, 2009 | 35.48 | 35.53 | 34.66 | 34.99 | 5,666,288 | -0.59(-1.66%) |
Jan 02, 2009 | 35.08 | 35.76 | 34.48 | 35.58 | 0 | +0.60(+1.72%) |
Jan 01, 2009 | 34.37 | 35.29 | 34.37 | 34.98 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 34.37 | 35.29 | 34.37 | 34.98 | 6,271,490 | +0.62(+1.81%) |
Dec 30, 2008 | 33.81 | 34.45 | 33.18 | 34.36 | 5,376,892 | +0.67(+2.00%) |
Dec 29, 2008 | 33.59 | 33.71 | 32.90 | 33.69 | 4,994,605 | -0.03(-0.08%) |
Dec 26, 2008 | 33.61 | 33.79 | 33.37 | 33.71 | 2,020,270 | +0.17(+0.51%) |
Dec 24, 2008 | 33.50 | 33.61 | 33.31 | 33.54 | 1,899,563 | +0.15(+0.44%) |
Dec 23, 2008 | 33.52 | 34.17 | 33.17 | 33.40 | 6,017,084 | -0.34(-1.00%) |
Dec 22, 2008 | 33.78 | 33.95 | 33.31 | 33.73 | 6,619,156 | -0.09(-0.26%) |
Dec 19, 2008 | 34.25 | 34.40 | 33.65 | 33.82 | 10,957,638 | +0.35(+1.04%) |
Dec 18, 2008 | 33.61 | 34.49 | 33.02 | 33.47 | 11,318,123 | +0.20(+0.61%) |
Dec 17, 2008 | 32.89 | 33.68 | 32.63 | 33.27 | 8,891,365 | -0.11(-0.34%) |
Dec 16, 2008 | 32.13 | 33.62 | 31.75 | 33.38 | 12,342,808 | +0.50(+1.52%) |
Dec 15, 2008 | 33.21 | 33.56 | 32.41 | 32.88 | 7,129,263 | -0.11(-0.35%) |
Dec 12, 2008 | 32.35 | 33.42 | 32.05 | 33.00 | 9,119,652 | +0.13(+0.39%) |
Dec 11, 2008 | 34.06 | 34.17 | 32.51 | 32.87 | 10,414,890 | -1.48(-4.30%) |
Dec 10, 2008 | 34.52 | 35.05 | 33.74 | 34.35 | 9,244,517 | -0.22(-0.64%) |
Dec 09, 2008 | 34.56 | 35.48 | 33.99 | 34.57 | 16,524,470 | -2.61(-7.01%) |
Dec 08, 2008 | 37.35 | 37.72 | 36.28 | 37.18 | 13,330,958 | +0.50(+1.37%) |
Dec 05, 2008 | 35.62 | 36.78 | 34.40 | 36.68 | 9,705,838 | +0.63(+1.76%) |
Dec 04, 2008 | 35.58 | 37.19 | 35.36 | 36.04 | 13,740,522 | +0.06(+0.18%) |
Dec 03, 2008 | 35.01 | 36.15 | 34.01 | 35.98 | 10,762,604 | +0.98(+2.79%) |
Dec 02, 2008 | 34.68 | 35.17 | 33.73 | 35.00 | 8,483,854 | +0.93(+2.74%) |
Dec 01, 2008 | 35.79 | 36.05 | 33.99 | 34.07 | 10,270,548 | -2.46(-6.74%) |
Nov 28, 2008 | 36.15 | 36.62 | 35.59 | 36.53 | 4,992,030 | +0.13(+0.37%) |
Nov 26, 2008 | 35.01 | 36.59 | 34.62 | 36.40 | 10,029,347 | +0.61(+1.70%) |
Nov 25, 2008 | 35.20 | 35.86 | 34.96 | 35.79 | 14,551,401 | +1.15(+3.33%) |
Nov 24, 2008 | 33.71 | 35.17 | 33.24 | 34.63 | 17,130,160 | +1.46(+4.40%) |
Nov 21, 2008 | 31.30 | 33.23 | 30.64 | 33.17 | 16,105,633 | +1.97(+6.30%) |
Nov 20, 2008 | 32.20 | 33.58 | 30.67 | 31.21 | 17,048,344 | -1.36(-4.19%) |
Nov 19, 2008 | 34.40 | 35.10 | 32.19 | 32.57 | 12,978,780 | -1.87(-5.43%) |
Nov 18, 2008 | 33.65 | 34.98 | 33.24 | 34.44 | 12,264,404 | +0.65(+1.93%) |
Nov 17, 2008 | 33.32 | 34.61 | 32.66 | 33.79 | 12,484,879 | +0.09(+0.26%) |
Nov 14, 2008 | 34.27 | 34.89 | 32.62 | 33.70 | 12,746,334 | -1.24(-3.54%) |
Nov 13, 2008 | 32.71 | 35.02 | 31.28 | 34.94 | 17,844,122 | +2.47(+7.60%) |
Nov 12, 2008 | 33.26 | 33.82 | 32.07 | 32.47 | 10,288,255 | -1.38(-4.08%) |
Nov 11, 2008 | 33.68 | 34.70 | 33.18 | 33.85 | 8,482,138 | -0.14(-0.41%) |
Nov 10, 2008 | 34.23 | 34.89 | 33.49 | 33.99 | 11,005,902 | +1.07(+3.24%) |
Nov 07, 2008 | 31.73 | 33.27 | 31.65 | 32.93 | 8,544,502 | +1.30(+4.11%) |
Nov 06, 2008 | 33.06 | 33.45 | 31.57 | 31.63 | 12,195,216 | -1.63(-4.90%) |
Nov 05, 2008 | 34.58 | 35.40 | 33.03 | 33.26 | 9,067,286 | -1.74(-4.97%) |
Nov 04, 2008 | 34.22 | 35.06 | 33.85 | 34.99 | 9,629,257 | +1.37(+4.07%) |
Nov 03, 2008 | 33.31 | 34.10 | 32.98 | 33.62 | 6,582,149 | +0.15(+0.45%) |
Oct 31, 2008 | 32.23 | 34.02 | 32.02 | 33.47 | 11,772,797 | +1.05(+3.23%) |
Oct 30, 2008 | 31.16 | 32.60 | 30.94 | 32.43 | 14,617,812 | +2.18(+7.19%) |
Oct 29, 2008 | 30.95 | 31.94 | 30.06 | 30.25 | 10,152,075 | -0.74(-2.37%) |
Oct 28, 2008 | 29.17 | 31.01 | 28.44 | 30.99 | 12,238,787 | +2.65(+9.36%) |
Oct 27, 2008 | 29.17 | 29.67 | 28.30 | 28.34 | 9,033,408 | -1.19(-4.02%) |
Oct 24, 2008 | 28.63 | 30.69 | 28.54 | 29.52 | 10,180,556 | -1.00(-3.28%) |
Oct 23, 2008 | 30.24 | 30.85 | 29.36 | 30.52 | 17,932,630 | +1.10(+3.75%) |
Oct 22, 2008 | 31.86 | 31.86 | 28.39 | 29.42 | 14,350,943 | -2.73(-8.50%) |
Oct 21, 2008 | 32.66 | 33.31 | 31.97 | 32.15 | 7,810,753 | -0.93(-2.82%) |
Oct 20, 2008 | 32.39 | 33.56 | 32.05 | 33.09 | 8,693,099 | +1.03(+3.23%) |
Oct 17, 2008 | 31.75 | 33.38 | 31.13 | 32.05 | 13,705,368 | -0.70(-2.13%) |
Oct 16, 2008 | 33.01 | 33.21 | 30.69 | 32.75 | 17,771,166 | +0.22(+0.66%) |
Oct 15, 2008 | 34.11 | 34.48 | 32.45 | 32.53 | 11,753,121 | -2.28(-6.56%) |
Oct 14, 2008 | 36.10 | 37.17 | 33.66 | 34.82 | 12,833,767 | -0.48(-1.35%) |
Oct 13, 2008 | 33.78 | 35.81 | 32.83 | 35.29 | 13,443,954 | +2.51(+7.64%) |
Oct 10, 2008 | 32.02 | 33.87 | 27.47 | 32.79 | 29,890,018 | -0.82(-2.45%) |
Oct 09, 2008 | 36.76 | 37.35 | 33.40 | 33.61 | 15,723,351 | -3.11(-8.46%) |
Oct 08, 2008 | 36.72 | 38.17 | 35.98 | 36.72 | 17,767,366 | -0.82(-2.18%) |
Oct 07, 2008 | 38.61 | 39.09 | 37.28 | 37.54 | 12,001,768 | -0.51(-1.35%) |
Oct 06, 2008 | 38.07 | 39.16 | 36.35 | 38.05 | 15,261,777 | -0.48(-1.25%) |
Oct 03, 2008 | 39.15 | 40.19 | 38.30 | 38.53 | 0 | -0.20(-0.52%) |
Oct 02, 2008 | 40.23 | 40.23 | 38.35 | 38.74 | 11,504,186 | -1.73(-4.26%) |
Oct 01, 2008 | 39.64 | 40.87 | 39.10 | 40.46 | 9,481,260 | +0.58(+1.45%) |
Sep 30, 2008 | 40.31 | 41.25 | 39.69 | 39.88 | 11,494,045 | -0.42(-1.05%) |
Sep 29, 2008 | 40.26 | 41.34 | 39.05 | 40.31 | 12,757,902 | -0.53(-1.29%) |
Sep 26, 2008 | 39.78 | 41.10 | 39.78 | 40.84 | 0 | +0.39(+0.97%) |
Sep 25, 2008 | 40.52 | 40.93 | 40.22 | 40.44 | 8,264,553 | +0.24(+0.60%) |
Sep 24, 2008 | 40.80 | 41.52 | 39.77 | 40.20 | 9,645,064 | -0.89(-2.16%) |
Sep 23, 2008 | 41.82 | 42.59 | 40.94 | 41.09 | 7,499,925 | -0.69(-1.65%) |
Sep 22, 2008 | 42.48 | 42.87 | 41.48 | 41.78 | 8,097,767 | -1.15(-2.69%) |
Sep 19, 2008 | 42.50 | 44.39 | 40.67 | 42.93 | 0 | +0.77(+1.84%) |
Sep 18, 2008 | 41.70 | 42.60 | 41.05 | 42.16 | 17,150,142 | +0.58(+1.40%) |
Sep 17, 2008 | 42.66 | 42.79 | 40.96 | 41.58 | 15,641,229 | -2.07(-4.74%) |
Sep 16, 2008 | 41.89 | 43.78 | 41.72 | 43.64 | 12,410,042 | +0.74(+1.73%) |
Sep 15, 2008 | 42.41 | 43.93 | 42.41 | 42.90 | 10,124,902 | -0.60(-1.38%) |
Sep 12, 2008 | 43.04 | 43.79 | 42.66 | 43.51 | 11,137,027 | +0.30(+0.70%) |
Sep 11, 2008 | 41.97 | 43.28 | 41.76 | 43.20 | 11,384,919 | +0.91(+2.14%) |
Sep 10, 2008 | 42.29 | 42.79 | 41.89 | 42.29 | 10,238,203 | +0.97(+2.35%) |
Sep 09, 2008 | 41.38 | 42.45 | 41.32 | 41.32 | 9,315,010 | -0.53(-1.26%) |
Sep 08, 2008 | 41.15 | 42.02 | 41.07 | 41.85 | 9,150,518 | +1.33(+3.29%) |
Sep 05, 2008 | 40.44 | 40.63 | 39.73 | 40.52 | 0 | -0.17(-0.42%) |
Sep 04, 2008 | 41.54 | 41.82 | 40.37 | 40.69 | 8,025,891 | -0.94(-2.27%) |
Sep 03, 2008 | 41.25 | 41.74 | 40.94 | 41.63 | 8,423,475 | +0.41(+0.98%) |
Sep 02, 2008 | 41.22 | 42.48 | 41.13 | 41.23 | 8,357,779 | +0.56(+1.39%) |
Aug 29, 2008 | 40.91 | 41.32 | 40.61 | 40.66 | 5,114,656 | -0.37(-0.90%) |
Aug 28, 2008 | 40.47 | 41.27 | 40.33 | 41.03 | 5,050,615 | +0.75(+1.86%) |
Aug 27, 2008 | 39.80 | 40.59 | 39.41 | 40.28 | 5,616,460 | +0.46(+1.15%) |
Aug 26, 2008 | 39.57 | 39.92 | 39.36 | 39.83 | 6,203,621 | -0.04(-0.11%) |
Aug 25, 2008 | 39.99 | 40.28 | 39.62 | 39.87 | 5,984,496 | -0.41(-1.02%) |
Aug 22, 2008 | 39.58 | 40.42 | 39.58 | 40.28 | 5,764,274 | +0.84(+2.14%) |
Aug 21, 2008 | 39.39 | 39.55 | 38.68 | 39.44 | 5,838,465 | -0.56(-1.40%) |
Aug 20, 2008 | 40.64 | 41.08 | 39.54 | 40.00 | 8,103,480 | -0.59(-1.45%) |
Aug 19, 2008 | 41.17 | 41.30 | 40.52 | 40.59 | 8,766,498 | -0.82(-1.99%) |
Aug 18, 2008 | 42.02 | 42.12 | 41.17 | 41.41 | 6,353,510 | -0.53(-1.27%) |
Aug 15, 2008 | 41.86 | 42.40 | 41.63 | 41.95 | 0 | +0.35(+0.84%) |
Aug 14, 2008 | 40.76 | 41.91 | 40.43 | 41.60 | 7,480,801 | +0.63(+1.53%) |
Aug 13, 2008 | 40.96 | 41.23 | 40.27 | 40.97 | 6,261,856 | -0.21(-0.51%) |
Aug 12, 2008 | 41.15 | 41.63 | 40.96 | 41.18 | 5,667,273 | -0.37(-0.89%) |
Aug 11, 2008 | 41.51 | 42.07 | 40.93 | 41.55 | 8,288,866 | -0.12(-0.29%) |
Aug 08, 2008 | 40.33 | 41.87 | 40.33 | 41.67 | 10,050,606 | +1.55(+3.86%) |
Aug 07, 2008 | 40.16 | 40.73 | 39.96 | 40.12 | 7,010,384 | -0.66(-1.62%) |
Aug 06, 2008 | 41.30 | 41.30 | 40.42 | 40.78 | 6,703,464 | -0.60(-1.46%) |
Aug 05, 2008 | 39.93 | 41.49 | 39.93 | 41.38 | 11,164,374 | +1.70(+4.28%) |
Aug 04, 2008 | 39.39 | 40.11 | 39.31 | 39.68 | 5,429,769 | +0.20(+0.50%) |
Aug 01, 2008 | 39.74 | 40.08 | 38.93 | 39.48 | 7,577,889 | -0.52(-1.30%) |
Jul 31, 2008 | 39.67 | 40.28 | 39.62 | 40.00 | 9,338,957 | +0.09(+0.22%) |
Jul 30, 2008 | 40.59 | 41.13 | 39.45 | 39.92 | 9,752,046 | -0.42(-1.05%) |
Jul 29, 2008 | 40.34 | 40.44 | 39.14 | 40.34 | 9,340,477 | +1.28(+3.28%) |
Jul 28, 2008 | 39.63 | 39.79 | 39.06 | 39.06 | 7,273,434 | -0.61(-1.53%) |
Jul 25, 2008 | 39.85 | 40.20 | 39.40 | 39.67 | 6,767,609 | +0.03(+0.06%) |
Jul 24, 2008 | 40.29 | 40.37 | 39.61 | 39.64 | 11,084,420 | -0.56(-1.40%) |
Jul 23, 2008 | 39.91 | 40.32 | 39.01 | 40.21 | 11,310,110 | +0.82(+2.08%) |
Jul 22, 2008 | 37.44 | 39.45 | 37.44 | 39.39 | 11,217,611 | +1.68(+4.46%) |
Jul 21, 2008 | 39.02 | 39.02 | 37.46 | 37.71 | 8,282,174 | -0.86(-2.22%) |
Jul 18, 2008 | 37.87 | 38.70 | 37.42 | 38.56 | 15,127,596 | +0.66(+1.74%) |
Jul 17, 2008 | 37.73 | 38.08 | 37.05 | 37.91 | 11,570,048 | +0.40(+1.07%) |
Jul 16, 2008 | 35.90 | 37.55 | 35.77 | 37.51 | 9,632,005 | +1.71(+4.78%) |
Jul 15, 2008 | 36.18 | 36.56 | 35.58 | 35.79 | 9,786,317 | -0.48(-1.31%) |
Jul 14, 2008 | 37.15 | 37.27 | 36.15 | 36.27 | 8,178,822 | -0.51(-1.38%) |
Jul 11, 2008 | 37.11 | 37.37 | 36.24 | 36.78 | 11,053,447 | -0.83(-2.21%) |
Jul 10, 2008 | 37.68 | 37.99 | 37.18 | 37.61 | 8,039,035 | +0.01(+0.02%) |
Jul 09, 2008 | 38.27 | 38.69 | 37.56 | 37.60 | 9,787,487 | -0.70(-1.84%) |
Jul 08, 2008 | 37.38 | 38.34 | 37.27 | 38.30 | 16,197,119 | +1.59(+4.32%) |
Jul 07, 2008 | 37.94 | 38.37 | 36.54 | 36.72 | 13,480,452 | -1.00(-2.64%) |
Jul 04, 2008 | 37.02 | 38.06 | 36.95 | 37.72 | 8,175,364 | +0.00(+0.00%) |
Jul 03, 2008 | 37.02 | 38.06 | 36.95 | 37.72 | 8,175,364 | +0.59(+1.59%) |
Jul 02, 2008 | 38.53 | 38.66 | 37.13 | 37.13 | 13,938,451 | -1.24(-3.24%) |
Jul 01, 2008 | 38.32 | 38.69 | 37.73 | 38.37 | 14,873,631 | -0.62(-1.58%) |
Jun 30, 2008 | 38.26 | 39.40 | 38.01 | 38.98 | 14,318,206 | +0.70(+1.84%) |
Jun 27, 2008 | 37.94 | 38.33 | 37.61 | 38.28 | 14,927,643 | +0.30(+0.80%) |
Jun 26, 2008 | 38.78 | 38.95 | 37.94 | 37.98 | 16,700,901 | -0.96(-2.48%) |
Jun 25, 2008 | 39.59 | 39.67 | 38.80 | 38.94 | 15,543,512 | -0.55(-1.38%) |
Jun 24, 2008 | 40.39 | 41.04 | 39.43 | 39.48 | 23,063,930 | -2.54(-6.04%) |
Jun 23, 2008 | 42.41 | 42.43 | 41.96 | 42.02 | 6,817,231 | -0.07(-0.17%) |
Jun 20, 2008 | 41.76 | 42.54 | 41.76 | 42.09 | 13,356,338 | -0.30(-0.70%) |
Jun 19, 2008 | 41.62 | 42.54 | 41.40 | 42.39 | 9,053,108 | +0.66(+1.58%) |
Jun 18, 2008 | 41.54 | 42.14 | 41.23 | 41.73 | 12,924,221 | -0.98(-2.29%) |
Jun 17, 2008 | 43.31 | 43.33 | 42.64 | 42.71 | 5,573,260 | -0.47(-1.09%) |
Jun 16, 2008 | 43.12 | 43.41 | 43.06 | 43.18 | 5,411,340 | -0.15(-0.34%) |
Jun 13, 2008 | 43.62 | 43.85 | 42.81 | 43.32 | 9,825,187 | +0.01(+0.03%) |
Jun 12, 2008 | 43.44 | 44.12 | 42.92 | 43.31 | 6,331,815 | +0.15(+0.34%) |
Jun 11, 2008 | 43.87 | 44.01 | 43.08 | 43.16 | 8,079,919 | -1.22(-2.76%) |
Jun 10, 2008 | 44.01 | 44.53 | 43.47 | 44.39 | 8,707,806 | +0.33(+0.75%) |
Jun 09, 2008 | 43.89 | 44.19 | 43.61 | 44.06 | 5,247,776 | +0.56(+1.28%) |
Jun 06, 2008 | 44.70 | 44.70 | 43.47 | 43.50 | 9,375,968 | -1.56(-3.46%) |
Jun 05, 2008 | 44.85 | 45.17 | 44.67 | 45.06 | 4,774,698 | +0.20(+0.44%) |
Jun 04, 2008 | 44.71 | 45.12 | 44.56 | 44.86 | 5,518,340 | -0.06(-0.13%) |
Jun 03, 2008 | 45.09 | 45.50 | 44.65 | 44.92 | 6,802,845 | -0.10(-0.23%) |