Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 34.92 | 35.14 | 34.14 | 34.28 | 0 | -0.54(-1.55%) |
Jan 29, 2009 | 35.33 | 35.70 | 34.77 | 34.82 | 25,940,082 | -0.63(-1.79%) |
Jan 28, 2009 | 36.02 | 36.12 | 35.29 | 35.45 | 33,899,356 | -0.04(-0.12%) |
Jan 27, 2009 | 35.61 | 35.87 | 35.31 | 35.50 | 22,648,870 | +0.14(+0.39%) |
Jan 26, 2009 | 35.39 | 35.64 | 34.94 | 35.36 | 25,961,486 | +0.18(+0.52%) |
Jan 23, 2009 | 34.99 | 35.36 | 34.92 | 35.18 | 31,741,038 | -0.38(-1.06%) |
Jan 22, 2009 | 35.61 | 36.09 | 34.76 | 35.56 | 42,765,216 | -0.20(-0.55%) |
Jan 21, 2009 | 36.54 | 36.61 | 35.30 | 35.75 | 53,712,656 | -1.03(-2.81%) |
Jan 20, 2009 | 37.40 | 37.57 | 36.70 | 36.79 | 31,020,612 | -0.73(-1.94%) |
Jan 16, 2009 | 37.76 | 37.87 | 37.11 | 37.51 | 0 | +0.15(+0.41%) |
Jan 15, 2009 | 37.51 | 37.72 | 36.62 | 37.36 | 38,580,588 | -0.15(-0.41%) |
Jan 14, 2009 | 37.31 | 37.83 | 37.28 | 37.51 | 28,226,200 | -0.41(-1.07%) |
Jan 13, 2009 | 37.53 | 38.34 | 37.51 | 37.92 | 34,352,220 | +0.53(+1.42%) |
Jan 12, 2009 | 37.47 | 37.97 | 37.22 | 37.39 | 25,338,484 | -0.14(-0.37%) |
Jan 09, 2009 | 37.53 | 38.13 | 37.29 | 37.53 | 39,442,920 | +0.15(+0.39%) |
Jan 08, 2009 | 37.33 | 37.70 | 36.60 | 37.38 | 127,570,904 | -3.03(-7.49%) |
Jan 07, 2009 | 40.37 | 40.90 | 40.06 | 40.41 | 23,135,958 | -0.35(-0.86%) |
Jan 06, 2009 | 41.19 | 41.33 | 40.45 | 40.76 | 26,383,166 | -0.36(-0.88%) |
Jan 05, 2009 | 41.44 | 41.73 | 40.51 | 41.12 | 22,094,374 | -0.48(-1.15%) |
Jan 02, 2009 | 40.73 | 41.84 | 40.58 | 41.60 | 22,215,056 | +0.81(+2.00%) |
Jan 01, 2009 | 40.21 | 40.98 | 39.85 | 40.79 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 40.21 | 40.98 | 39.85 | 40.79 | 19,080,384 | +0.73(+1.83%) |
Dec 30, 2008 | 40.19 | 40.31 | 39.53 | 40.05 | 19,209,316 | -0.04(-0.11%) |
Dec 29, 2008 | 40.27 | 40.31 | 39.67 | 40.10 | 13,834,904 | -0.17(-0.43%) |
Dec 26, 2008 | 40.53 | 40.55 | 40.16 | 40.27 | 8,774,181 | -0.07(-0.16%) |
Dec 24, 2008 | 40.47 | 40.61 | 40.21 | 40.34 | 6,275,047 | +0.11(+0.27%) |
Dec 23, 2008 | 40.85 | 41.03 | 40.14 | 40.23 | 17,694,490 | -0.51(-1.25%) |
Dec 22, 2008 | 40.74 | 41.11 | 40.37 | 40.74 | 23,386,598 | +0.18(+0.45%) |
Dec 19, 2008 | 40.51 | 41.41 | 40.40 | 40.55 | 44,584,004 | +0.24(+0.60%) |
Dec 18, 2008 | 40.35 | 40.90 | 39.86 | 40.31 | 37,029,632 | +0.16(+0.40%) |
Dec 17, 2008 | 40.15 | 40.80 | 39.78 | 40.15 | 31,027,112 | -0.04(-0.09%) |
Dec 16, 2008 | 40.02 | 40.72 | 39.39 | 40.19 | 31,608,492 | +0.39(+0.97%) |
Dec 15, 2008 | 40.01 | 40.10 | 39.30 | 39.80 | 22,979,438 | +0.06(+0.15%) |
Dec 12, 2008 | 39.11 | 39.93 | 39.11 | 39.75 | 32,502,232 | -0.12(-0.29%) |
Dec 11, 2008 | 39.65 | 40.35 | 39.36 | 39.86 | 34,311,548 | -0.33(-0.83%) |
Dec 10, 2008 | 40.71 | 40.84 | 39.42 | 40.20 | 29,329,558 | -0.41(-1.00%) |
Dec 09, 2008 | 41.60 | 41.71 | 39.95 | 40.61 | 41,934,408 | -1.27(-3.04%) |
Dec 08, 2008 | 42.62 | 43.09 | 41.11 | 41.88 | 37,194,900 | -0.47(-1.12%) |
Dec 05, 2008 | 39.50 | 42.72 | 39.29 | 42.35 | 52,028,156 | +2.26(+5.63%) |
Dec 04, 2008 | 40.10 | 40.89 | 39.29 | 40.10 | 39,574,548 | +0.53(+1.34%) |
Dec 03, 2008 | 38.67 | 39.66 | 38.20 | 39.56 | 34,657,200 | +0.68(+1.74%) |
Dec 02, 2008 | 39.12 | 39.48 | 37.99 | 38.89 | 33,622,492 | +0.32(+0.83%) |
Dec 01, 2008 | 40.29 | 40.55 | 38.52 | 38.57 | 35,660,576 | -2.09(-5.14%) |
Nov 28, 2008 | 41.17 | 41.47 | 40.39 | 40.66 | 12,470,332 | -0.59(-1.43%) |
Nov 26, 2008 | 39.15 | 41.29 | 39.07 | 41.25 | 32,638,316 | +1.46(+3.68%) |
Nov 25, 2008 | 39.11 | 40.13 | 38.82 | 39.78 | 37,621,072 | +1.39(+3.62%) |
Nov 24, 2008 | 38.78 | 39.37 | 38.00 | 38.39 | 41,793,684 | -0.11(-0.28%) |
Nov 21, 2008 | 37.40 | 38.59 | 36.52 | 38.50 | 55,336,692 | +1.64(+4.46%) |
Nov 20, 2008 | 36.82 | 38.92 | 36.64 | 36.86 | 56,119,292 | -0.25(-0.67%) |
Nov 19, 2008 | 38.20 | 39.14 | 36.91 | 37.11 | 40,925,816 | -1.25(-3.26%) |
Nov 18, 2008 | 37.60 | 38.98 | 37.08 | 38.36 | 50,408,952 | +0.66(+1.76%) |
Nov 17, 2008 | 38.39 | 38.61 | 37.24 | 37.70 | 37,071,952 | -0.65(-1.71%) |
Nov 14, 2008 | 39.58 | 40.10 | 38.20 | 38.35 | 35,394,440 | -1.62(-4.04%) |
Nov 13, 2008 | 38.54 | 39.98 | 37.15 | 39.97 | 51,875,772 | +1.68(+4.39%) |
Nov 12, 2008 | 38.67 | 39.80 | 38.07 | 38.28 | 38,998,744 | -1.55(-3.89%) |
Nov 11, 2008 | 39.96 | 40.48 | 38.65 | 39.83 | 32,692,466 | -0.31(-0.78%) |
Nov 10, 2008 | 40.10 | 40.55 | 39.54 | 40.15 | 25,017,584 | +0.57(+1.45%) |
Nov 07, 2008 | 39.19 | 39.80 | 38.85 | 39.57 | 26,718,082 | +0.65(+1.68%) |
Nov 06, 2008 | 40.44 | 41.00 | 38.60 | 38.92 | 44,598,264 | -0.47(-1.18%) |
Nov 05, 2008 | 40.66 | 40.74 | 39.29 | 39.38 | 30,499,392 | -1.46(-3.56%) |
Nov 04, 2008 | 41.33 | 41.65 | 40.42 | 40.84 | 31,688,694 | +0.12(+0.29%) |
Nov 03, 2008 | 41.30 | 41.62 | 40.57 | 40.72 | 25,780,754 | +0.12(+0.29%) |
Oct 31, 2008 | 40.02 | 41.30 | 39.48 | 40.61 | 35,779,308 | +0.77(+1.94%) |
Oct 30, 2008 | 40.71 | 40.74 | 39.15 | 39.83 | 32,059,112 | -0.20(-0.49%) |
Oct 29, 2008 | 40.11 | 41.33 | 38.96 | 40.03 | 47,053,216 | -0.11(-0.27%) |
Oct 28, 2008 | 37.06 | 40.54 | 36.96 | 40.14 | 57,734,272 | +4.00(+11.07%) |
Oct 27, 2008 | 37.00 | 37.84 | 36.09 | 36.14 | 36,760,712 | -1.26(-3.37%) |
Oct 24, 2008 | 36.38 | 38.54 | 36.37 | 37.40 | 40,974,676 | -0.99(-2.58%) |
Oct 23, 2008 | 38.10 | 38.69 | 36.38 | 38.39 | 48,032,768 | +0.36(+0.94%) |
Oct 22, 2008 | 38.62 | 38.98 | 37.21 | 38.03 | 38,764,576 | -1.02(-2.61%) |
Oct 21, 2008 | 39.42 | 40.38 | 38.97 | 39.05 | 26,725,188 | -0.55(-1.40%) |
Oct 20, 2008 | 39.76 | 39.79 | 38.11 | 39.60 | 39,055,036 | +0.48(+1.23%) |
Oct 17, 2008 | 39.11 | 40.29 | 36.17 | 39.12 | 42,914,848 | -0.62(-1.56%) |
Oct 16, 2008 | 36.79 | 40.03 | 35.45 | 39.74 | 65,135,332 | +3.33(+9.13%) |
Oct 15, 2008 | 38.88 | 39.00 | 36.29 | 36.41 | 38,409,152 | -3.19(-8.06%) |
Oct 14, 2008 | 40.77 | 40.79 | 38.36 | 39.61 | 39,253,928 | -0.04(-0.11%) |
Oct 13, 2008 | 38.33 | 39.80 | 37.25 | 39.65 | 40,620,552 | +2.58(+6.97%) |
Oct 10, 2008 | 35.67 | 39.46 | 34.20 | 37.07 | 70,906,088 | -0.32(-0.86%) |
Oct 09, 2008 | 39.78 | 40.26 | 36.20 | 37.39 | 56,606,436 | -2.30(-5.79%) |
Oct 08, 2008 | 39.08 | 41.30 | 38.38 | 39.69 | 65,694,756 | -0.21(-0.53%) |
Oct 07, 2008 | 42.72 | 42.72 | 39.62 | 39.90 | 47,489,312 | -2.23(-5.29%) |
Oct 06, 2008 | 42.70 | 43.33 | 39.69 | 42.13 | 54,605,252 | -1.33(-3.06%) |
Oct 03, 2008 | 43.22 | 43.81 | 42.83 | 43.46 | 0 | +0.64(+1.50%) |
Oct 02, 2008 | 43.41 | 43.54 | 42.37 | 42.82 | 29,138,348 | -0.59(-1.36%) |
Oct 01, 2008 | 43.30 | 43.87 | 42.92 | 43.41 | 32,112,546 | -0.17(-0.38%) |
Sep 30, 2008 | 43.06 | 43.66 | 42.01 | 43.57 | 37,008,120 | +1.05(+2.46%) |
Sep 29, 2008 | 43.69 | 44.27 | 42.40 | 42.53 | 36,484,516 | -1.64(-3.72%) |
Sep 26, 2008 | 42.98 | 44.31 | 42.98 | 44.17 | 0 | +0.43(+0.98%) |
Sep 25, 2008 | 43.17 | 44.00 | 42.94 | 43.74 | 29,452,268 | +0.87(+2.04%) |
Sep 24, 2008 | 42.85 | 43.20 | 42.31 | 42.87 | 23,641,120 | +0.38(+0.89%) |
Sep 23, 2008 | 42.86 | 43.59 | 42.44 | 42.49 | 30,482,118 | -0.36(-0.83%) |
Sep 22, 2008 | 43.25 | 43.60 | 42.74 | 42.85 | 30,353,772 | -0.59(-1.36%) |
Sep 19, 2008 | 46.00 | 46.45 | 43.25 | 43.44 | 0 | -1.30(-2.90%) |
Sep 18, 2008 | 44.05 | 44.86 | 43.00 | 44.73 | 57,308,076 | +1.34(+3.09%) |
Sep 17, 2008 | 44.88 | 45.09 | 43.09 | 43.39 | 56,678,484 | -1.82(-4.02%) |
Sep 16, 2008 | 44.38 | 45.97 | 44.38 | 45.21 | 45,608,304 | +0.37(+0.83%) |
Sep 15, 2008 | 44.53 | 45.47 | 44.45 | 44.84 | 35,462,960 | -0.57(-1.25%) |
Sep 12, 2008 | 45.63 | 45.74 | 44.80 | 45.41 | 26,309,468 | -0.55(-1.20%) |
Sep 11, 2008 | 44.76 | 46.00 | 44.58 | 45.96 | 39,845,456 | +0.84(+1.85%) |
Sep 10, 2008 | 44.71 | 45.46 | 44.53 | 45.12 | 32,394,078 | +0.65(+1.46%) |
Sep 09, 2008 | 44.85 | 45.37 | 44.32 | 44.48 | 34,867,172 | -0.63(-1.40%) |
Sep 08, 2008 | 44.67 | 45.12 | 43.84 | 45.11 | 39,261,720 | +0.92(+2.07%) |
Sep 05, 2008 | 43.22 | 44.29 | 42.94 | 44.19 | 0 | +0.70(+1.61%) |
Sep 04, 2008 | 43.65 | 44.30 | 43.44 | 43.49 | 37,952,640 | -0.01(-0.02%) |
Sep 03, 2008 | 43.36 | 43.82 | 43.04 | 43.50 | 21,749,712 | +0.10(+0.23%) |
Sep 02, 2008 | 43.58 | 44.37 | 43.29 | 43.40 | 31,643,534 | +0.42(+0.98%) |
Aug 29, 2008 | 43.37 | 43.57 | 42.97 | 42.98 | 17,667,346 | -0.59(-1.35%) |
Aug 28, 2008 | 43.23 | 43.68 | 42.94 | 43.57 | 16,647,279 | +0.43(+1.00%) |
Aug 27, 2008 | 42.92 | 43.55 | 42.55 | 43.14 | 16,098,031 | +0.21(+0.49%) |
Aug 26, 2008 | 42.60 | 43.06 | 42.23 | 42.93 | 15,079,133 | +0.33(+0.77%) |
Aug 25, 2008 | 43.12 | 43.14 | 42.42 | 42.60 | 16,445,562 | -0.65(-1.50%) |
Aug 22, 2008 | 42.72 | 43.30 | 42.72 | 43.25 | 0 | +0.68(+1.61%) |
Aug 21, 2008 | 42.12 | 42.63 | 41.82 | 42.56 | 15,643,894 | +0.10(+0.24%) |
Aug 20, 2008 | 42.58 | 42.67 | 41.97 | 42.46 | 17,678,926 | +0.12(+0.27%) |
Aug 19, 2008 | 42.56 | 42.79 | 42.12 | 42.34 | 21,080,834 | -0.46(-1.07%) |
Aug 18, 2008 | 43.29 | 43.36 | 42.66 | 42.80 | 17,752,352 | -0.39(-0.91%) |
Aug 15, 2008 | 42.29 | 43.60 | 42.29 | 43.20 | 0 | +0.92(+2.19%) |
Aug 14, 2008 | 41.85 | 42.85 | 41.39 | 42.27 | 36,855,196 | +0.16(+0.38%) |
Aug 13, 2008 | 42.85 | 42.89 | 41.64 | 42.11 | 31,037,318 | -1.00(-2.31%) |
Aug 12, 2008 | 42.72 | 43.46 | 42.49 | 43.11 | 27,873,528 | +0.50(+1.18%) |
Aug 11, 2008 | 42.10 | 43.51 | 41.72 | 42.61 | 33,354,254 | +0.51(+1.21%) |
Aug 08, 2008 | 41.51 | 42.56 | 41.33 | 42.10 | 32,871,050 | +0.65(+1.58%) |
Aug 07, 2008 | 42.48 | 42.93 | 41.38 | 41.44 | 51,809,000 | -2.76(-6.25%) |
Aug 06, 2008 | 43.78 | 44.38 | 43.44 | 44.21 | 32,741,468 | +0.31(+0.70%) |
Aug 05, 2008 | 42.94 | 44.37 | 42.80 | 43.90 | 51,645,112 | +1.39(+3.27%) |
Aug 04, 2008 | 41.89 | 42.98 | 41.87 | 42.51 | 19,010,076 | +0.49(+1.18%) |
Aug 01, 2008 | 42.74 | 42.77 | 41.73 | 42.02 | 23,771,962 | -0.63(-1.48%) |
Jul 31, 2008 | 42.25 | 43.20 | 42.13 | 42.65 | 25,583,336 | +0.04(+0.10%) |
Jul 30, 2008 | 41.91 | 42.93 | 41.91 | 42.61 | 26,615,616 | +0.81(+1.93%) |
Jul 29, 2008 | 41.80 | 41.83 | 40.81 | 41.80 | 24,237,112 | +1.04(+2.55%) |
Jul 28, 2008 | 41.32 | 41.62 | 40.71 | 40.76 | 21,212,754 | -0.59(-1.43%) |
Jul 25, 2008 | 41.54 | 41.91 | 41.17 | 41.35 | 22,612,652 | -0.10(-0.25%) |
Jul 24, 2008 | 42.19 | 42.28 | 41.32 | 41.45 | 29,109,040 | -0.81(-1.93%) |
Jul 23, 2008 | 41.83 | 42.92 | 41.25 | 42.26 | 42,861,568 | -0.71(-1.64%) |
Jul 22, 2008 | 41.62 | 43.33 | 41.58 | 42.97 | 35,497,904 | +1.27(+3.05%) |
Jul 21, 2008 | 42.26 | 42.66 | 41.47 | 41.70 | 22,877,818 | -0.44(-1.05%) |
Jul 18, 2008 | 42.13 | 42.25 | 41.51 | 42.14 | 28,383,280 | +0.17(+0.42%) |
Jul 17, 2008 | 41.46 | 42.13 | 40.32 | 41.97 | 33,995,412 | +0.52(+1.26%) |
Jul 16, 2008 | 40.89 | 41.55 | 40.48 | 41.44 | 36,302,936 | +0.52(+1.28%) |
Jul 15, 2008 | 40.73 | 41.33 | 40.26 | 40.92 | 36,546,088 | -0.05(-0.12%) |
Jul 14, 2008 | 41.47 | 41.57 | 40.73 | 40.97 | 28,931,530 | +0.01(+0.04%) |
Jul 11, 2008 | 41.24 | 41.72 | 40.48 | 40.95 | 38,274,892 | -0.67(-1.61%) |
Jul 10, 2008 | 42.23 | 42.30 | 40.79 | 41.62 | 41,078,524 | -0.33(-0.80%) |
Jul 09, 2008 | 43.14 | 43.14 | 41.91 | 41.96 | 35,043,968 | -1.05(-2.44%) |
Jul 08, 2008 | 41.59 | 43.14 | 41.54 | 43.01 | 44,964,456 | +1.60(+3.87%) |
Jul 07, 2008 | 41.29 | 42.10 | 40.89 | 41.41 | 30,555,098 | +0.23(+0.55%) |
Jul 04, 2008 | 41.37 | 41.89 | 40.77 | 41.18 | 16,212,870 | +0.00(+0.00%) |
Jul 03, 2008 | 41.37 | 41.89 | 40.77 | 41.18 | 16,212,870 | +0.07(+0.18%) |
Jul 02, 2008 | 41.65 | 42.05 | 41.07 | 41.11 | 28,547,274 | -0.39(-0.93%) |
Jul 01, 2008 | 40.74 | 41.52 | 40.46 | 41.49 | 31,220,420 | +0.60(+1.48%) |
Jun 30, 2008 | 41.27 | 42.07 | 40.76 | 40.89 | 30,570,756 | -0.07(-0.18%) |
Jun 27, 2008 | 41.22 | 41.73 | 40.63 | 40.96 | 39,382,736 | -0.39(-0.93%) |
Jun 26, 2008 | 42.02 | 42.40 | 41.35 | 41.35 | 28,934,336 | -0.94(-2.22%) |
Jun 25, 2008 | 41.78 | 42.73 | 41.73 | 42.29 | 30,270,410 | +0.58(+1.40%) |
Jun 24, 2008 | 40.98 | 42.09 | 40.93 | 41.70 | 26,974,346 | +0.49(+1.20%) |
Jun 23, 2008 | 41.18 | 41.47 | 41.06 | 41.21 | 19,648,830 | +0.28(+0.68%) |
Jun 20, 2008 | 41.76 | 41.98 | 40.89 | 40.93 | 37,181,448 | -1.04(-2.48%) |
Jun 19, 2008 | 41.92 | 42.38 | 41.74 | 41.97 | 28,419,590 | +0.01(+0.03%) |
Jun 18, 2008 | 42.34 | 43.22 | 41.90 | 41.96 | 30,563,212 | -0.74(-1.74%) |
Jun 17, 2008 | 43.28 | 43.31 | 42.56 | 42.70 | 18,636,604 | -0.45(-1.05%) |
Jun 16, 2008 | 42.85 | 43.21 | 42.56 | 43.15 | 24,863,876 | +0.09(+0.22%) |
Jun 13, 2008 | 43.20 | 43.47 | 42.82 | 43.06 | 28,704,012 | +0.05(+0.12%) |
Jun 12, 2008 | 42.87 | 43.53 | 42.73 | 43.01 | 26,457,080 | +0.43(+1.01%) |
Jun 11, 2008 | 43.40 | 43.49 | 42.54 | 42.58 | 28,527,690 | -0.92(-2.11%) |
Jun 10, 2008 | 43.30 | 43.62 | 42.96 | 43.49 | 29,197,720 | +0.15(+0.35%) |
Jun 09, 2008 | 42.91 | 43.46 | 42.52 | 43.34 | 32,086,526 | +0.87(+2.06%) |
Jun 06, 2008 | 43.17 | 43.34 | 42.44 | 42.47 | 32,328,732 | -1.04(-2.39%) |
Jun 05, 2008 | 42.56 | 43.58 | 42.50 | 43.51 | 49,123,096 | +1.54(+3.68%) |
Jun 04, 2008 | 41.83 | 42.21 | 41.72 | 41.97 | 20,218,932 | -0.07(-0.16%) |
Jun 03, 2008 | 42.05 | 42.23 | 41.73 | 42.03 | 23,466,146 | +0.41(+1.00%) |
Jun 02, 2008 | 41.77 | 42.19 | 41.12 | 41.62 | 23,751,606 | -0.39(-0.94%) |
May 30, 2008 | 42.18 | 42.26 | 41.83 | 42.01 | 16,661,986 | -0.15(-0.35%) |
May 29, 2008 | 41.42 | 42.31 | 41.42 | 42.16 | 25,490,240 | +0.62(+1.49%) |
May 28, 2008 | 41.33 | 41.65 | 41.15 | 41.54 | 28,063,170 | +0.50(+1.22%) |
May 27, 2008 | 40.60 | 41.24 | 40.60 | 41.03 | 23,750,756 | +0.47(+1.17%) |
May 26, 2008 | 40.66 | 40.73 | 40.31 | 40.56 | 0 | +0.00(+0.00%) |
May 23, 2008 | 40.66 | 40.73 | 40.31 | 40.56 | 18,635,334 | -0.22(-0.54%) |
May 22, 2008 | 40.16 | 40.90 | 40.08 | 40.78 | 20,706,444 | +0.60(+1.48%) |
May 21, 2008 | 40.70 | 40.89 | 40.05 | 40.18 | 27,994,580 | -0.52(-1.29%) |
May 20, 2008 | 40.85 | 41.03 | 40.37 | 40.71 | 30,011,966 | -0.33(-0.80%) |
May 19, 2008 | 41.43 | 41.51 | 40.86 | 41.03 | 21,381,554 | -0.47(-1.12%) |
May 16, 2008 | 41.75 | 41.78 | 41.17 | 41.50 | 19,971,980 | -0.06(-0.14%) |
May 15, 2008 | 41.89 | 41.89 | 41.22 | 41.56 | 22,915,756 | -0.24(-0.57%) |
May 14, 2008 | 41.38 | 41.91 | 41.22 | 41.80 | 24,010,748 | +0.58(+1.41%) |
May 13, 2008 | 41.73 | 41.83 | 41.01 | 41.22 | 39,860,148 | -1.00(-2.36%) |
May 12, 2008 | 41.97 | 42.47 | 41.94 | 42.21 | 25,048,420 | +0.61(+1.47%) |
May 09, 2008 | 41.35 | 41.83 | 41.19 | 41.60 | 17,844,868 | +0.01(+0.03%) |
May 08, 2008 | 41.75 | 41.91 | 41.29 | 41.59 | 36,421,468 | +0.24(+0.58%) |
May 07, 2008 | 40.94 | 41.36 | 40.77 | 41.35 | 34,404,348 | +0.35(+0.85%) |
May 06, 2008 | 41.46 | 41.65 | 40.77 | 41.00 | 29,131,268 | -0.45(-1.09%) |
May 05, 2008 | 41.53 | 41.72 | 41.33 | 41.45 | 25,424,828 | -0.39(-0.92%) |
May 02, 2008 | 42.85 | 42.85 | 41.40 | 41.83 | 26,786,410 | -0.41(-0.98%) |
May 01, 2008 | 42.34 | 42.99 | 41.93 | 42.25 | 25,637,648 | +0.07(+0.16%) |
Apr 30, 2008 | 42.71 | 42.96 | 42.11 | 42.18 | 27,859,650 | -0.46(-1.07%) |
Apr 29, 2008 | 41.77 | 42.78 | 41.76 | 42.64 | 24,315,888 | +0.92(+2.20%) |
Apr 28, 2008 | 41.83 | 42.16 | 41.62 | 41.73 | 17,138,802 | -0.22(-0.52%) |
Apr 25, 2008 | 42.15 | 42.23 | 41.57 | 41.94 | 23,341,450 | +0.15(+0.35%) |
Apr 24, 2008 | 41.49 | 41.97 | 41.48 | 41.80 | 26,583,870 | +0.50(+1.22%) |
Apr 23, 2008 | 40.97 | 41.67 | 40.97 | 41.30 | 20,914,712 | +0.15(+0.37%) |
Apr 22, 2008 | 40.93 | 41.15 | 40.63 | 41.14 | 19,980,768 | +0.12(+0.30%) |
Apr 21, 2008 | 40.79 | 41.09 | 40.56 | 41.02 | 19,755,556 | +0.05(+0.12%) |
Apr 18, 2008 | 41.47 | 41.73 | 40.85 | 40.97 | 27,126,564 | -0.26(-0.64%) |
Apr 17, 2008 | 41.31 | 41.44 | 40.88 | 41.23 | 28,836,652 | -0.29(-0.70%) |
Apr 16, 2008 | 41.07 | 41.56 | 41.00 | 41.52 | 38,667,292 | +0.58(+1.42%) |
Apr 15, 2008 | 40.17 | 41.03 | 40.15 | 40.94 | 35,231,936 | +0.81(+2.03%) |
Apr 14, 2008 | 39.94 | 40.26 | 39.91 | 40.13 | 23,944,996 | +0.25(+0.64%) |
Apr 11, 2008 | 39.47 | 40.12 | 39.38 | 39.87 | 32,246,110 | +0.10(+0.26%) |
Apr 10, 2008 | 39.69 | 40.26 | 39.59 | 39.77 | 39,815,812 | +0.38(+0.96%) |
Apr 09, 2008 | 39.56 | 39.72 | 39.10 | 39.39 | 26,844,928 | -0.23(-0.57%) |
Apr 08, 2008 | 39.30 | 39.91 | 39.28 | 39.62 | 21,657,214 | +0.16(+0.41%) |
Apr 07, 2008 | 39.79 | 39.88 | 39.22 | 39.46 | 25,919,540 | -0.12(-0.31%) |
Apr 04, 2008 | 39.95 | 39.98 | 39.45 | 39.58 | 28,489,702 | -0.39(-0.96%) |
Apr 03, 2008 | 39.36 | 40.16 | 39.28 | 39.97 | 31,874,688 | +0.34(+0.86%) |
Apr 02, 2008 | 39.51 | 39.94 | 39.29 | 39.62 | 29,853,438 | +0.28(+0.70%) |
Apr 01, 2008 | 38.70 | 39.40 | 38.42 | 39.35 | 33,312,966 | +1.02(+2.66%) |
Mar 31, 2008 | 37.98 | 38.64 | 37.56 | 38.33 | 26,931,548 | +0.41(+1.07%) |
Mar 28, 2008 | 37.91 | 38.32 | 37.67 | 37.92 | 20,684,126 | -0.18(-0.48%) |
Mar 27, 2008 | 38.57 | 38.72 | 38.04 | 38.10 | 26,089,082 | -0.39(-1.00%) |
Mar 26, 2008 | 38.47 | 38.85 | 38.31 | 38.49 | 26,425,648 | -0.11(-0.28%) |
Mar 25, 2008 | 38.95 | 39.08 | 38.50 | 38.60 | 27,939,378 | -0.42(-1.08%) |
Mar 24, 2008 | 38.89 | 39.40 | 38.73 | 39.02 | 30,576,594 | +0.29(+0.75%) |
Mar 21, 2008 | 37.00 | 38.92 | 36.95 | 38.73 | 61,208,744 | +0.00(+0.00%) |
Mar 20, 2008 | 37.00 | 38.92 | 36.95 | 38.73 | 61,208,328 | +1.78(+4.82%) |
Mar 19, 2008 | 36.97 | 37.43 | 36.86 | 36.95 | 35,501,928 | -0.15(-0.39%) |
Mar 18, 2008 | 36.57 | 37.11 | 36.54 | 37.09 | 36,258,500 | +0.75(+2.06%) |
Mar 17, 2008 | 35.90 | 36.67 | 35.86 | 36.34 | 30,410,986 | +0.09(+0.26%) |
Mar 14, 2008 | 36.89 | 36.89 | 35.78 | 36.25 | 37,771,792 | -0.57(-1.54%) |
Mar 13, 2008 | 36.33 | 36.87 | 35.99 | 36.81 | 41,031,332 | +0.23(+0.62%) |
Mar 12, 2008 | 36.39 | 36.90 | 36.33 | 36.59 | 36,111,992 | +0.03(+0.08%) |
Mar 11, 2008 | 36.27 | 36.66 | 36.04 | 36.56 | 39,414,008 | +1.02(+2.87%) |
Mar 10, 2008 | 36.38 | 36.38 | 35.39 | 35.54 | 33,434,038 | -0.76(-2.10%) |
Mar 07, 2008 | 36.15 | 36.92 | 36.15 | 36.31 | 33,462,764 | -0.06(-0.16%) |
Mar 06, 2008 | 36.55 | 36.67 | 36.27 | 36.36 | 37,819,880 | +0.31(+0.86%) |
Mar 05, 2008 | 36.35 | 36.52 | 35.84 | 36.05 | 31,605,160 | -0.23(-0.64%) |
Mar 04, 2008 | 36.18 | 36.39 | 36.10 | 36.28 | 34,346,232 | -0.01(-0.04%) |
Mar 03, 2008 | 35.96 | 36.39 | 35.81 | 36.30 | 27,148,242 | +0.22(+0.61%) |
Feb 29, 2008 | 36.65 | 36.87 | 36.04 | 36.08 | 27,790,502 | -0.81(-2.19%) |
Feb 28, 2008 | 37.20 | 37.40 | 36.84 | 36.89 | 25,285,788 | -0.53(-1.42%) |
Feb 27, 2008 | 37.10 | 37.52 | 37.05 | 37.42 | 40,121,932 | +0.02(+0.06%) |
Feb 26, 2008 | 36.52 | 37.45 | 36.52 | 37.40 | 42,647,308 | +0.78(+2.13%) |
Feb 25, 2008 | 36.52 | 36.67 | 36.16 | 36.62 | 35,098,428 | +0.26(+0.72%) |
Feb 22, 2008 | 36.31 | 36.52 | 35.99 | 36.36 | 26,827,780 | +0.13(+0.36%) |
Feb 21, 2008 | 36.27 | 36.55 | 36.09 | 36.23 | 30,787,186 | +0.07(+0.18%) |
Feb 20, 2008 | 35.87 | 36.36 | 35.66 | 36.16 | 29,793,688 | +0.03(+0.08%) |
Feb 19, 2008 | 36.45 | 36.61 | 35.87 | 36.13 | 30,275,422 | +0.16(+0.45%) |
Feb 18, 2008 | 36.15 | 36.38 | 35.73 | 35.97 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 36.15 | 36.38 | 35.73 | 35.97 | 35,506,172 | -0.39(-1.06%) |
Feb 14, 2008 | 36.80 | 37.03 | 36.20 | 36.36 | 24,756,354 | -0.50(-1.36%) |
Feb 13, 2008 | 36.83 | 37.11 | 36.54 | 36.86 | 22,099,184 | +0.30(+0.82%) |
Feb 12, 2008 | 36.00 | 36.90 | 36.00 | 36.56 | 32,117,272 | +0.47(+1.31%) |
Feb 11, 2008 | 35.53 | 36.15 | 35.17 | 36.09 | 29,623,354 | +0.61(+1.72%) |
Feb 08, 2008 | 36.14 | 36.45 | 35.39 | 35.48 | 30,983,198 | -0.79(-2.17%) |
Feb 07, 2008 | 34.81 | 36.38 | 34.81 | 36.26 | 49,873,504 | +0.73(+2.07%) |
Feb 06, 2008 | 36.09 | 36.40 | 35.29 | 35.53 | 39,160,616 | -0.53(-1.47%) |
Feb 05, 2008 | 35.99 | 36.86 | 35.99 | 36.06 | 39,039,468 | -0.37(-1.02%) |
Feb 04, 2008 | 37.11 | 37.29 | 36.25 | 36.43 | 27,930,624 | -0.81(-2.17%) |