Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 38.29 | 39.96 | 38.23 | 39.10 | 94,917,352 | +0.89(+2.33%) |
Dec 30, 2008 | 37.38 | 38.27 | 37.14 | 38.21 | 48,907,344 | +1.03(+2.78%) |
Dec 29, 2008 | 37.61 | 37.78 | 36.46 | 37.18 | 52,192,108 | -0.58(-1.54%) |
Dec 26, 2008 | 37.60 | 37.85 | 37.11 | 37.76 | 31,616,252 | +0.53(+1.43%) |
Dec 24, 2008 | 37.11 | 37.41 | 36.65 | 37.23 | 24,575,536 | +0.13(+0.36%) |
Dec 23, 2008 | 37.90 | 38.11 | 36.80 | 37.09 | 81,335,016 | -0.83(-2.20%) |
Dec 22, 2008 | 38.85 | 38.86 | 36.62 | 37.92 | 94,878,112 | -0.75(-1.93%) |
Dec 19, 2008 | 38.91 | 39.71 | 38.28 | 38.67 | 111,100,968 | +0.19(+0.50%) |
Dec 18, 2008 | 38.75 | 39.43 | 37.57 | 38.48 | 110,682,352 | -0.25(-0.64%) |
Dec 17, 2008 | 38.07 | 39.31 | 37.77 | 38.73 | 101,004,040 | +0.35(+0.91%) |
Dec 16, 2008 | 36.73 | 38.50 | 36.61 | 38.38 | 137,670,848 | +2.34(+6.50%) |
Dec 15, 2008 | 37.53 | 37.69 | 35.43 | 36.03 | 98,992,664 | -1.20(-3.22%) |
Dec 12, 2008 | 35.07 | 37.32 | 34.95 | 37.23 | 122,529,464 | +1.24(+3.44%) |
Dec 11, 2008 | 37.52 | 38.04 | 35.57 | 35.99 | 92,156,936 | -1.92(-5.07%) |
Dec 10, 2008 | 37.47 | 38.46 | 37.13 | 37.92 | 93,993,584 | +0.87(+2.36%) |
Dec 09, 2008 | 37.87 | 39.23 | 36.75 | 37.04 | 103,206,840 | -1.18(-3.10%) |
Dec 08, 2008 | 37.50 | 38.57 | 37.30 | 38.23 | 125,099,112 | +1.62(+4.43%) |
Dec 05, 2008 | 34.44 | 36.74 | 33.62 | 36.61 | 143,508,080 | +1.62(+4.63%) |
Dec 04, 2008 | 35.59 | 36.88 | 34.35 | 34.99 | 127,743,936 | -1.20(-3.31%) |
Dec 03, 2008 | 34.74 | 36.44 | 34.16 | 36.19 | 129,547,760 | +1.06(+3.03%) |
Dec 02, 2008 | 33.91 | 35.20 | 33.32 | 35.12 | 106,891,696 | +1.75(+5.26%) |
Dec 01, 2008 | 36.62 | 36.78 | 32.95 | 33.37 | 112,288,560 | -4.22(-11.24%) |
Nov 28, 2008 | 36.76 | 38.32 | 36.65 | 37.59 | 30,424,656 | +0.37(+1.00%) |
Nov 26, 2008 | 34.36 | 37.34 | 34.30 | 37.22 | 111,005,752 | +2.10(+5.99%) |
Nov 25, 2008 | 35.11 | 35.27 | 33.87 | 35.11 | 100,839,528 | +0.57(+1.66%) |
Nov 24, 2008 | 32.72 | 34.97 | 32.34 | 34.54 | 122,222,936 | +2.27(+7.04%) |
Nov 21, 2008 | 31.20 | 32.44 | 29.48 | 32.27 | 202,302,544 | +1.68(+5.48%) |
Nov 20, 2008 | 32.56 | 33.29 | 30.52 | 30.60 | 176,398,480 | -2.25(-6.84%) |
Nov 19, 2008 | 35.56 | 35.85 | 32.75 | 32.84 | 120,905,944 | -2.91(-8.15%) |
Nov 18, 2008 | 35.99 | 36.52 | 34.22 | 35.76 | 123,730,912 | -0.17(-0.49%) |
Nov 17, 2008 | 36.01 | 36.99 | 35.65 | 35.93 | 105,843,328 | -0.31(-0.85%) |
Nov 14, 2008 | 38.30 | 39.16 | 36.13 | 36.24 | 124,300,056 | -2.91(-7.44%) |
Nov 13, 2008 | 36.29 | 39.27 | 34.34 | 39.16 | 179,284,160 | +2.98(+8.23%) |
Nov 12, 2008 | 37.81 | 38.42 | 35.99 | 36.18 | 94,925,856 | -2.24(-5.83%) |
Nov 11, 2008 | 38.89 | 39.62 | 38.12 | 38.42 | 92,169,104 | -0.85(-2.16%) |
Nov 10, 2008 | 41.08 | 41.16 | 38.85 | 39.27 | 63,546,732 | -0.93(-2.31%) |
Nov 07, 2008 | 39.76 | 40.55 | 39.16 | 40.20 | 78,474,056 | +0.82(+2.08%) |
Nov 06, 2008 | 40.54 | 41.05 | 39.34 | 39.38 | 107,339,304 | -1.59(-3.88%) |
Nov 05, 2008 | 42.82 | 43.23 | 40.74 | 40.97 | 93,043,312 | -2.26(-5.24%) |
Nov 04, 2008 | 43.62 | 43.84 | 42.39 | 43.23 | 100,345,776 | +0.49(+1.15%) |
Nov 03, 2008 | 42.47 | 43.36 | 42.39 | 42.74 | 69,104,064 | +0.06(+0.13%) |
Oct 31, 2008 | 40.74 | 42.95 | 40.08 | 42.68 | 142,385,728 | +1.84(+4.51%) |
Oct 30, 2008 | 40.03 | 40.88 | 39.32 | 40.84 | 97,519,824 | +2.17(+5.61%) |
Oct 29, 2008 | 38.52 | 40.28 | 37.97 | 38.67 | 119,619,176 | +0.20(+0.52%) |
Oct 28, 2008 | 36.31 | 38.67 | 35.00 | 38.47 | 144,802,864 | +2.85(+8.00%) |
Oct 27, 2008 | 36.62 | 37.85 | 35.49 | 35.62 | 125,200,224 | -1.83(-4.90%) |
Oct 24, 2008 | 35.69 | 38.27 | 35.65 | 37.46 | 133,175,568 | -1.45(-3.72%) |
Oct 23, 2008 | 40.24 | 40.45 | 37.07 | 38.90 | 167,736,048 | -1.19(-2.97%) |
Oct 22, 2008 | 41.10 | 41.66 | 39.16 | 40.09 | 119,786,720 | -2.14(-5.06%) |
Oct 21, 2008 | 42.84 | 43.35 | 41.94 | 42.23 | 104,532,752 | -1.20(-2.76%) |
Oct 20, 2008 | 42.28 | 43.44 | 41.66 | 43.43 | 104,114,608 | +1.78(+4.27%) |
Oct 17, 2008 | 40.93 | 44.03 | 40.27 | 41.65 | 166,040,640 | -1.00(-2.35%) |
Oct 16, 2008 | 40.51 | 42.78 | 38.35 | 42.65 | 261,431,952 | +2.62(+6.55%) |
Oct 15, 2008 | 43.24 | 43.55 | 39.74 | 40.03 | 137,455,296 | -3.95(-8.97%) |
Oct 14, 2008 | 46.65 | 46.73 | 42.77 | 43.98 | 165,157,344 | -1.27(-2.81%) |
Oct 13, 2008 | 43.31 | 45.56 | 41.65 | 45.25 | 162,110,304 | +3.60(+8.64%) |
Oct 10, 2008 | 37.84 | 43.41 | 36.93 | 41.65 | 258,282,960 | +1.95(+4.92%) |
Oct 09, 2008 | 44.19 | 44.41 | 39.27 | 39.70 | 194,630,416 | -3.55(-8.21%) |
Oct 08, 2008 | 42.73 | 45.22 | 42.49 | 43.24 | 218,801,456 | -1.06(-2.40%) |
Oct 07, 2008 | 47.80 | 47.98 | 44.17 | 44.31 | 191,777,856 | -3.11(-6.56%) |
Oct 06, 2008 | 48.09 | 48.22 | 44.77 | 47.42 | 216,988,608 | -2.37(-4.75%) |
Oct 03, 2008 | 51.11 | 52.12 | 49.02 | 49.79 | 149,699,952 | -0.70(-1.38%) |
Oct 02, 2008 | 52.91 | 53.23 | 50.36 | 50.49 | 146,265,280 | -2.73(-5.13%) |
Oct 01, 2008 | 53.35 | 53.48 | 52.64 | 53.22 | 87,614,672 | -0.78(-1.44%) |
Sep 30, 2008 | 52.30 | 54.31 | 51.65 | 54.00 | 136,351,776 | +2.34(+4.54%) |
Sep 29, 2008 | 54.97 | 55.85 | 51.65 | 51.65 | 185,490,544 | -4.43(-7.90%) |
Sep 26, 2008 | 54.80 | 56.13 | 54.62 | 56.08 | 0 | +0.26(+0.47%) |
Sep 25, 2008 | 55.52 | 56.58 | 55.50 | 55.82 | 145,233,232 | +0.29(+0.51%) |
Sep 24, 2008 | 56.24 | 56.40 | 54.71 | 55.54 | 115,559,064 | -0.83(-1.48%) |
Sep 23, 2008 | 57.17 | 57.66 | 56.23 | 56.37 | 116,989,080 | -0.76(-1.33%) |
Sep 22, 2008 | 59.71 | 59.84 | 55.76 | 57.13 | 123,845,504 | -2.45(-4.11%) |
Sep 19, 2008 | 62.67 | 126.62 | 58.72 | 59.58 | 0 | +2.47(+4.32%) |
Sep 18, 2008 | 55.11 | 57.29 | 53.33 | 57.11 | 446,982,080 | +3.27(+6.08%) |
Sep 17, 2008 | 55.54 | 55.64 | 53.56 | 53.84 | 333,160,800 | -2.54(-4.51%) |
Sep 16, 2008 | 53.84 | 56.38 | 53.78 | 56.38 | 312,215,968 | +1.58(+2.88%) |
Sep 15, 2008 | 55.70 | 56.77 | 54.62 | 54.80 | 212,369,904 | -2.57(-4.48%) |
Sep 12, 2008 | 56.63 | 57.48 | 56.41 | 57.37 | 148,237,376 | +0.26(+0.46%) |
Sep 11, 2008 | 56.00 | 57.17 | 55.50 | 57.11 | 181,703,808 | +0.36(+0.63%) |
Sep 10, 2008 | 56.83 | 57.32 | 55.93 | 56.75 | 159,772,656 | +0.52(+0.93%) |
Sep 09, 2008 | 58.16 | 58.64 | 56.03 | 56.23 | 166,553,120 | -1.33(-2.30%) |
Sep 08, 2008 | 58.78 | 59.04 | 56.89 | 57.55 | 186,508,880 | +0.67(+1.17%) |
Sep 05, 2008 | 56.81 | 57.26 | 55.70 | 56.89 | 0 | -0.14(-0.25%) |
Sep 04, 2008 | 58.38 | 58.51 | 56.76 | 57.03 | 159,528,752 | -1.85(-3.14%) |
Sep 03, 2008 | 58.48 | 59.32 | 58.28 | 58.88 | 121,190,272 | +0.24(+0.41%) |
Sep 02, 2008 | 59.56 | 59.95 | 57.97 | 58.64 | 141,783,344 | -0.02(-0.03%) |
Aug 29, 2008 | 58.90 | 59.17 | 58.39 | 58.66 | 105,685,800 | -0.51(-0.86%) |
Aug 28, 2008 | 58.26 | 59.28 | 57.99 | 59.17 | 95,096,912 | +1.18(+2.03%) |
Aug 27, 2008 | 57.33 | 58.37 | 57.26 | 57.99 | 78,119,280 | +0.68(+1.19%) |
Aug 26, 2008 | 57.32 | 57.63 | 56.74 | 57.31 | 67,836,576 | +0.09(+0.15%) |
Aug 25, 2008 | 58.14 | 58.51 | 56.13 | 57.22 | 111,145,400 | -1.29(-2.20%) |
Aug 22, 2008 | 57.77 | 58.61 | 57.66 | 58.51 | 98,122,968 | +1.21(+2.11%) |
Aug 21, 2008 | 57.60 | 57.97 | 57.21 | 57.30 | 105,189,008 | -0.67(-1.15%) |
Aug 20, 2008 | 58.10 | 58.62 | 57.39 | 57.97 | 127,582,784 | +0.08(+0.14%) |
Aug 19, 2008 | 58.47 | 58.63 | 57.52 | 57.89 | 132,397,632 | -0.98(-1.66%) |
Aug 18, 2008 | 59.52 | 59.89 | 58.41 | 58.86 | 123,219,352 | -0.77(-1.29%) |
Aug 15, 2008 | 60.14 | 60.56 | 59.14 | 59.63 | 0 | -0.16(-0.27%) |
Aug 14, 2008 | 58.90 | 60.06 | 58.81 | 59.79 | 148,807,456 | +0.57(+0.97%) |
Aug 13, 2008 | 58.96 | 59.51 | 58.39 | 59.22 | 190,171,552 | +0.21(+0.36%) |
Aug 12, 2008 | 59.27 | 59.47 | 58.81 | 59.01 | 162,251,424 | -0.44(-0.75%) |
Aug 11, 2008 | 58.18 | 60.03 | 58.07 | 59.45 | 219,854,736 | +1.39(+2.39%) |
Aug 08, 2008 | 56.57 | 58.26 | 56.36 | 58.06 | 142,018,112 | +1.49(+2.64%) |
Aug 07, 2008 | 56.95 | 57.44 | 56.35 | 56.57 | 112,998,824 | -0.86(-1.49%) |
Aug 06, 2008 | 56.93 | 57.70 | 56.54 | 57.43 | 100,229,104 | +0.29(+0.50%) |
Aug 05, 2008 | 56.37 | 57.15 | 56.18 | 57.14 | 117,710,608 | +0.96(+1.71%) |
Aug 04, 2008 | 56.72 | 56.77 | 55.43 | 56.18 | 131,224,528 | -0.52(-0.92%) |
Aug 01, 2008 | 56.73 | 56.98 | 55.84 | 56.70 | 135,262,752 | +0.07(+0.13%) |
Jul 31, 2008 | 56.24 | 57.18 | 56.17 | 56.63 | 120,000,456 | -0.23(-0.41%) |
Jul 30, 2008 | 56.85 | 57.23 | 56.09 | 56.86 | 192,964,000 | +0.34(+0.60%) |
Jul 29, 2008 | 56.52 | 56.70 | 55.27 | 56.52 | 154,856,608 | +1.35(+2.45%) |
Jul 28, 2008 | 56.09 | 56.25 | 54.96 | 55.17 | 103,416,800 | -0.95(-1.70%) |
Jul 25, 2008 | 56.13 | 56.70 | 55.75 | 56.12 | 141,741,456 | +0.45(+0.81%) |
Jul 24, 2008 | 57.07 | 57.12 | 55.47 | 55.67 | 141,197,072 | -1.45(-2.53%) |
Jul 23, 2008 | 56.68 | 57.56 | 56.52 | 57.12 | 148,980,624 | +0.37(+0.64%) |
Jul 22, 2008 | 54.94 | 56.85 | 54.81 | 56.75 | 171,729,648 | +1.39(+2.51%) |
Jul 21, 2008 | 55.08 | 55.39 | 54.77 | 55.36 | 88,422,280 | +0.67(+1.22%) |
Jul 18, 2008 | 55.39 | 55.47 | 54.42 | 54.69 | 125,413,528 | +0.38(+0.70%) |
Jul 17, 2008 | 54.57 | 55.22 | 54.06 | 54.31 | 145,444,192 | +0.08(+0.15%) |
Jul 16, 2008 | 52.65 | 54.39 | 52.24 | 54.23 | 141,328,064 | +1.92(+3.67%) |
Jul 15, 2008 | 52.05 | 53.42 | 51.23 | 52.31 | 180,644,368 | -0.22(-0.42%) |
Jul 14, 2008 | 53.82 | 53.92 | 52.30 | 52.53 | 143,485,680 | -0.88(-1.65%) |
Jul 11, 2008 | 52.61 | 53.82 | 52.15 | 53.42 | 165,453,072 | +0.29(+0.55%) |
Jul 10, 2008 | 52.46 | 53.56 | 52.38 | 53.12 | 165,248,768 | +0.52(+0.98%) |
Jul 09, 2008 | 54.08 | 54.43 | 52.41 | 52.61 | 165,071,232 | -1.45(-2.67%) |
Jul 08, 2008 | 52.24 | 54.11 | 51.81 | 54.05 | 166,018,544 | +1.89(+3.62%) |
Jul 07, 2008 | 53.00 | 53.23 | 51.57 | 52.16 | 158,096,320 | -0.50(-0.95%) |
Jul 04, 2008 | 53.30 | 53.34 | 52.23 | 52.66 | 92,672,360 | +0.00(+0.00%) |
Jul 03, 2008 | 53.30 | 53.34 | 52.23 | 52.66 | 92,672,360 | -0.47(-0.88%) |
Jul 02, 2008 | 54.73 | 54.93 | 53.08 | 53.13 | 186,763,520 | -1.74(-3.17%) |
Jul 01, 2008 | 54.19 | 55.00 | 53.69 | 54.87 | 189,830,096 | +0.04(+0.07%) |
Jun 30, 2008 | 55.47 | 55.75 | 54.73 | 54.83 | 144,910,976 | -0.52(-0.93%) |
Jun 27, 2008 | 55.35 | 55.78 | 54.79 | 55.35 | 148,619,104 | +0.03(+0.06%) |
Jun 26, 2008 | 56.23 | 56.34 | 55.27 | 55.31 | 144,603,104 | -1.46(-2.57%) |
Jun 25, 2008 | 56.35 | 57.25 | 56.27 | 56.78 | 146,711,376 | +0.64(+1.13%) |
Jun 24, 2008 | 56.74 | 57.08 | 56.07 | 56.14 | 141,427,776 | -0.94(-1.66%) |
Jun 23, 2008 | 57.90 | 57.96 | 57.06 | 57.08 | 91,967,928 | -0.54(-0.94%) |
Jun 20, 2008 | 58.32 | 58.32 | 57.05 | 57.62 | 153,120,096 | -0.93(-1.59%) |
Jun 19, 2008 | 58.05 | 58.60 | 57.74 | 58.55 | 133,470,336 | +0.48(+0.83%) |
Jun 18, 2008 | 58.20 | 58.36 | 57.56 | 58.07 | 110,938,776 | -0.47(-0.80%) |
Jun 17, 2008 | 58.90 | 58.97 | 58.40 | 58.54 | 65,894,308 | -0.05(-0.08%) |
Jun 16, 2008 | 58.01 | 58.83 | 57.93 | 58.59 | 84,575,072 | +0.37(+0.63%) |
Jun 13, 2008 | 57.70 | 58.24 | 57.42 | 58.22 | 105,914,384 | +1.03(+1.81%) |
Jun 12, 2008 | 57.39 | 58.05 | 56.88 | 57.19 | 124,055,704 | +0.12(+0.21%) |
Jun 11, 2008 | 58.01 | 58.14 | 56.99 | 57.07 | 122,722,672 | -1.01(-1.74%) |
Jun 10, 2008 | 58.04 | 58.47 | 57.37 | 58.08 | 124,296,592 | -0.43(-0.73%) |
Jun 09, 2008 | 58.86 | 59.07 | 57.79 | 58.51 | 124,673,448 | -0.19(-0.32%) |
Jun 06, 2008 | 60.15 | 60.21 | 58.68 | 58.70 | 156,136,480 | -1.81(-2.99%) |
Jun 05, 2008 | 59.10 | 60.53 | 58.96 | 60.51 | 133,592,680 | +1.51(+2.56%) |
Jun 04, 2008 | 58.43 | 59.51 | 58.24 | 59.00 | 107,161,288 | +0.37(+0.62%) |
Jun 03, 2008 | 58.96 | 59.28 | 58.01 | 58.63 | 110,415,312 | -0.12(-0.20%) |
Jun 02, 2008 | 59.21 | 59.26 | 58.14 | 58.75 | 88,057,832 | -0.54(-0.91%) |
May 30, 2008 | 59.15 | 59.40 | 58.88 | 59.29 | 52,431,644 | +0.21(+0.35%) |
May 29, 2008 | 58.37 | 59.57 | 58.34 | 59.09 | 87,967,792 | +0.60(+1.02%) |
May 28, 2008 | 58.47 | 58.57 | 57.90 | 58.49 | 68,493,024 | +0.27(+0.46%) |
May 27, 2008 | 57.47 | 58.30 | 57.45 | 58.22 | 78,501,984 | +0.88(+1.54%) |
May 26, 2008 | 57.85 | 58.12 | 56.96 | 57.34 | 0 | +0.00(+0.00%) |
May 23, 2008 | 57.85 | 58.12 | 56.96 | 57.34 | 81,225,680 | -0.76(-1.31%) |
May 22, 2008 | 57.80 | 58.41 | 57.72 | 58.10 | 75,605,024 | +0.41(+0.72%) |
May 21, 2008 | 58.46 | 58.94 | 57.37 | 57.69 | 125,969,856 | -0.83(-1.42%) |
May 20, 2008 | 58.32 | 58.55 | 57.81 | 58.52 | 103,404,024 | -0.21(-0.37%) |
May 19, 2008 | 58.78 | 59.35 | 58.34 | 58.74 | 129,416,896 | +0.02(+0.03%) |
May 16, 2008 | 59.13 | 59.17 | 58.04 | 58.72 | 80,913,264 | +0.32(+0.54%) |
May 15, 2008 | 58.34 | 58.99 | 58.05 | 58.40 | 58,670,288 | +0.12(+0.20%) |
May 14, 2008 | 58.48 | 59.04 | 57.65 | 58.28 | 76,391,600 | -0.07(-0.12%) |
May 13, 2008 | 58.20 | 58.47 | 57.74 | 58.36 | 65,900,160 | +0.33(+0.57%) |
May 12, 2008 | 57.13 | 58.18 | 57.02 | 58.02 | 62,018,776 | +1.25(+2.20%) |
May 09, 2008 | 56.53 | 57.27 | 56.41 | 56.78 | 65,125,076 | -0.17(-0.29%) |
May 08, 2008 | 56.95 | 57.15 | 56.53 | 56.94 | 76,118,600 | +0.12(+0.21%) |
May 07, 2008 | 57.89 | 58.14 | 56.65 | 56.82 | 72,326,056 | -1.03(-1.78%) |
May 06, 2008 | 57.06 | 58.02 | 56.91 | 57.86 | 76,168,832 | +0.47(+0.82%) |
May 05, 2008 | 57.42 | 57.73 | 57.08 | 57.39 | 50,249,828 | -0.20(-0.34%) |
May 02, 2008 | 58.29 | 58.36 | 57.36 | 57.59 | 74,096,184 | -0.18(-0.32%) |
May 01, 2008 | 56.74 | 57.86 | 56.56 | 57.77 | 69,671,656 | +1.07(+1.89%) |
Apr 30, 2008 | 57.15 | 57.70 | 56.46 | 56.70 | 78,477,888 | -0.27(-0.47%) |
Apr 29, 2008 | 57.34 | 57.47 | 56.61 | 56.97 | 51,558,220 | -0.51(-0.88%) |
Apr 28, 2008 | 57.12 | 57.73 | 56.85 | 57.47 | 44,669,980 | +0.38(+0.67%) |
Apr 25, 2008 | 57.02 | 57.39 | 56.23 | 57.09 | 70,840,216 | +0.53(+0.94%) |
Apr 24, 2008 | 55.98 | 57.12 | 55.30 | 56.56 | 104,793,008 | +0.64(+1.15%) |
Apr 23, 2008 | 56.01 | 56.39 | 55.50 | 55.92 | 60,520,428 | -0.06(-0.11%) |
Apr 22, 2008 | 56.52 | 56.86 | 55.20 | 55.98 | 102,447,744 | -0.94(-1.65%) |
Apr 21, 2008 | 56.66 | 57.04 | 56.56 | 56.92 | 50,400,508 | +0.01(+0.01%) |
Apr 18, 2008 | 57.18 | 57.39 | 56.75 | 56.91 | 89,081,928 | +0.60(+1.06%) |
Apr 17, 2008 | 56.25 | 56.49 | 55.70 | 56.31 | 61,476,512 | -0.22(-0.39%) |
Apr 16, 2008 | 55.33 | 56.60 | 55.33 | 56.54 | 91,136,688 | +1.74(+3.17%) |
Apr 15, 2008 | 54.69 | 54.85 | 54.21 | 54.80 | 57,854,712 | +0.38(+0.70%) |
Apr 14, 2008 | 54.50 | 55.00 | 54.18 | 54.42 | 72,744,392 | -0.17(-0.31%) |
Apr 11, 2008 | 55.35 | 55.41 | 54.33 | 54.58 | 100,171,120 | -1.37(-2.46%) |
Apr 10, 2008 | 55.34 | 56.29 | 55.13 | 55.96 | 70,606,672 | +0.52(+0.95%) |
Apr 09, 2008 | 56.45 | 56.66 | 55.15 | 55.43 | 90,388,256 | -0.96(-1.70%) |
Apr 08, 2008 | 55.97 | 56.60 | 55.88 | 56.39 | 62,427,584 | +0.05(+0.08%) |
Apr 07, 2008 | 56.90 | 57.06 | 56.20 | 56.35 | 50,730,620 | -0.16(-0.28%) |
Apr 04, 2008 | 56.52 | 57.08 | 56.09 | 56.51 | 77,495,608 | +0.01(+0.01%) |
Apr 03, 2008 | 55.93 | 56.75 | 55.86 | 56.50 | 72,075,024 | +0.15(+0.27%) |
Apr 02, 2008 | 56.22 | 56.79 | 55.88 | 56.35 | 74,232,208 | +0.14(+0.24%) |
Apr 01, 2008 | 55.16 | 56.24 | 54.90 | 56.21 | 83,027,176 | +1.99(+3.66%) |
Mar 31, 2008 | 54.16 | 54.96 | 53.85 | 54.23 | 80,933,888 | +0.08(+0.15%) |
Mar 28, 2008 | 54.87 | 55.12 | 53.97 | 54.15 | 61,540,408 | -0.71(-1.30%) |
Mar 27, 2008 | 55.65 | 55.79 | 54.77 | 54.86 | 80,503,944 | -0.44(-0.79%) |
Mar 26, 2008 | 55.53 | 55.80 | 55.06 | 55.30 | 79,408,504 | -0.46(-0.83%) |
Mar 25, 2008 | 55.54 | 55.93 | 55.01 | 55.76 | 89,758,384 | +0.18(+0.33%) |
Mar 24, 2008 | 54.13 | 55.86 | 53.96 | 55.58 | 114,302,136 | +1.99(+3.72%) |
Mar 21, 2008 | 52.77 | 54.08 | 52.72 | 53.58 | 130,126,264 | +0.00(+0.00%) |
Mar 20, 2008 | 52.77 | 54.08 | 52.72 | 53.58 | 128,866,536 | +0.94(+1.78%) |
Mar 19, 2008 | 54.46 | 54.73 | 52.61 | 52.65 | 167,416,304 | -1.39(-2.57%) |
Mar 18, 2008 | 52.89 | 54.14 | 51.86 | 54.04 | 202,753,072 | +2.37(+4.60%) |
Mar 17, 2008 | 51.00 | 52.36 | 51.00 | 51.66 | 159,932,272 | -0.86(-1.63%) |
Mar 14, 2008 | 54.66 | 54.66 | 51.89 | 52.52 | 222,900,256 | -1.38(-2.56%) |
Mar 13, 2008 | 52.31 | 53.98 | 51.77 | 53.90 | 155,536,416 | +1.08(+2.04%) |
Mar 12, 2008 | 53.36 | 54.03 | 52.80 | 52.82 | 116,584,536 | -0.62(-1.16%) |
Mar 11, 2008 | 52.78 | 53.44 | 51.00 | 53.44 | 148,134,560 | +2.22(+4.34%) |
Mar 10, 2008 | 52.42 | 52.46 | 50.90 | 51.22 | 104,195,112 | -1.16(-2.21%) |
Mar 07, 2008 | 51.90 | 53.07 | 51.77 | 52.38 | 149,946,832 | -0.17(-0.32%) |
Mar 06, 2008 | 53.92 | 54.14 | 52.35 | 52.54 | 131,953,968 | -1.81(-3.33%) |
Mar 05, 2008 | 54.16 | 54.55 | 53.54 | 54.35 | 116,920,440 | +0.52(+0.96%) |
Mar 04, 2008 | 53.65 | 54.34 | 53.03 | 53.84 | 114,000,504 | -0.32(-0.59%) |
Mar 03, 2008 | 54.31 | 54.57 | 53.37 | 54.15 | 106,859,544 | -0.52(-0.96%) |
Feb 29, 2008 | 55.27 | 55.35 | 54.08 | 54.68 | 124,157,592 | -1.16(-2.08%) |
Feb 28, 2008 | 56.20 | 56.49 | 55.57 | 55.84 | 86,507,008 | -0.86(-1.51%) |
Feb 27, 2008 | 56.25 | 57.36 | 56.15 | 56.70 | 107,278,488 | -0.02(-0.04%) |
Feb 26, 2008 | 55.88 | 57.33 | 55.83 | 56.72 | 117,015,664 | +0.52(+0.93%) |
Feb 25, 2008 | 55.09 | 56.38 | 54.81 | 56.20 | 96,168,120 | +1.11(+2.02%) |
Feb 22, 2008 | 55.19 | 55.20 | 54.03 | 55.08 | 106,068,256 | -0.02(-0.03%) |
Feb 21, 2008 | 56.58 | 56.97 | 54.98 | 55.10 | 107,917,360 | -1.10(-1.95%) |
Feb 20, 2008 | 55.22 | 56.31 | 54.93 | 56.20 | 89,669,600 | +0.03(+0.06%) |
Feb 19, 2008 | 56.28 | 56.39 | 55.28 | 56.16 | 63,878,424 | +0.68(+1.23%) |
Feb 18, 2008 | 55.43 | 55.69 | 54.91 | 55.48 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 55.43 | 55.69 | 54.91 | 55.48 | 81,289,928 | -0.25(-0.44%) |
Feb 14, 2008 | 57.25 | 57.32 | 55.60 | 55.73 | 98,620,672 | -1.33(-2.32%) |
Feb 13, 2008 | 56.39 | 57.13 | 56.14 | 57.05 | 108,602,712 | +1.14(+2.05%) |
Feb 12, 2008 | 55.66 | 56.42 | 55.36 | 55.91 | 96,411,992 | +0.66(+1.19%) |
Feb 11, 2008 | 55.31 | 55.74 | 54.58 | 55.25 | 101,573,288 | -0.07(-0.13%) |
Feb 08, 2008 | 55.54 | 56.09 | 54.79 | 55.32 | 108,925,384 | -0.35(-0.63%) |
Feb 07, 2008 | 54.50 | 56.00 | 54.37 | 55.67 | 158,643,376 | +0.91(+1.67%) |
Feb 06, 2008 | 55.92 | 56.28 | 54.66 | 54.76 | 122,481,024 | -0.79(-1.42%) |
Feb 05, 2008 | 56.13 | 56.83 | 55.43 | 55.54 | 158,670,320 | -1.46(-2.56%) |
Feb 04, 2008 | 57.60 | 57.65 | 56.92 | 57.01 | 68,740,240 | -0.67(-1.16%) |
Feb 01, 2008 | 56.64 | 57.87 | 56.38 | 57.67 | 126,699,992 | +1.34(+2.38%) |
Jan 31, 2008 | 54.08 | 56.82 | 54.00 | 56.33 | 148,142,064 | +1.37(+2.48%) |
Jan 30, 2008 | 55.36 | 56.70 | 54.87 | 54.96 | 158,735,200 | -0.70(-1.26%) |
Jan 29, 2008 | 55.89 | 55.89 | 54.89 | 55.66 | 94,862,968 | +0.14(+0.26%) |
Jan 28, 2008 | 54.25 | 55.56 | 53.77 | 55.52 | 102,316,256 | +1.15(+2.12%) |
Jan 25, 2008 | 55.55 | 55.76 | 54.06 | 54.37 | 120,185,704 | -0.40(-0.73%) |
Jan 24, 2008 | 55.17 | 55.77 | 54.22 | 54.77 | 143,141,632 | -0.04(-0.07%) |
Jan 23, 2008 | 51.85 | 55.57 | 51.69 | 54.81 | 230,578,240 | +1.81(+3.42%) |
Jan 22, 2008 | 51.19 | 54.10 | 50.97 | 53.00 | 190,093,744 | -0.38(-0.71%) |
Jan 21, 2008 | 54.09 | 54.64 | 52.64 | 53.38 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 54.09 | 54.64 | 52.64 | 53.38 | 166,071,872 | -0.52(-0.97%) |
Jan 17, 2008 | 55.57 | 55.66 | 53.74 | 53.90 | 155,259,888 | -1.34(-2.43%) |
Jan 16, 2008 | 54.98 | 56.15 | 54.57 | 55.24 | 170,914,016 | +0.02(+0.04%) |
Jan 15, 2008 | 55.49 | 55.71 | 54.85 | 55.22 | 119,997,400 | -1.00(-1.78%) |
Jan 14, 2008 | 56.39 | 56.53 | 55.79 | 56.22 | 89,515,032 | +0.46(+0.83%) |
Jan 11, 2008 | 56.60 | 56.78 | 55.51 | 55.76 | 151,523,872 | -1.15(-2.02%) |
Jan 10, 2008 | 55.67 | 57.43 | 55.47 | 56.91 | 193,786,992 | +0.75(+1.33%) |
Jan 09, 2008 | 55.53 | 56.38 | 54.49 | 56.16 | 176,615,744 | +0.56(+1.01%) |
Jan 08, 2008 | 57.43 | 58.18 | 55.60 | 55.60 | 197,980,448 | -1.77(-3.09%) |
Jan 07, 2008 | 57.39 | 57.85 | 56.43 | 57.37 | 175,902,736 | +0.13(+0.22%) |
Jan 04, 2008 | 58.16 | 58.23 | 56.86 | 57.24 | 155,521,824 | -1.78(-3.01%) |
Jan 03, 2008 | 59.77 | 60.05 | 58.78 | 59.02 | 98,274,128 | -0.66(-1.10%) |
Jan 02, 2008 | 60.47 | 60.75 | 59.23 | 59.68 | 118,713,656 | -0.60(-1.00%) |