Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 29.69 | 29.88 | 29.25 | 29.36 | 0 | -0.45(-1.51%) |
Feb 26, 2009 | 30.45 | 30.50 | 29.53 | 29.81 | 1,381,587 | -0.60(-1.98%) |
Feb 25, 2009 | 30.63 | 30.63 | 30.21 | 30.41 | 1,299,996 | -0.15(-0.49%) |
Feb 24, 2009 | 30.26 | 30.78 | 30.12 | 30.56 | 1,482,600 | +0.43(+1.42%) |
Feb 23, 2009 | 30.92 | 31.30 | 29.80 | 30.13 | 2,025,841 | -0.78(-2.51%) |
Feb 20, 2009 | 30.64 | 31.07 | 30.35 | 30.91 | 1,483,438 | -0.46(-1.46%) |
Feb 19, 2009 | 31.35 | 31.58 | 31.22 | 31.37 | 882,559 | +0.16(+0.50%) |
Feb 18, 2009 | 31.57 | 31.64 | 30.34 | 31.21 | 3,240,233 | -0.19(-0.60%) |
Feb 17, 2009 | 32.21 | 32.24 | 31.26 | 31.40 | 3,484,042 | -0.82(-2.55%) |
Feb 13, 2009 | 32.16 | 32.22 | 31.91 | 32.22 | 684,929 | +0.13(+0.39%) |
Feb 12, 2009 | 31.91 | 32.09 | 31.80 | 32.09 | 1,166,331 | -0.10(-0.31%) |
Feb 11, 2009 | 32.42 | 32.45 | 32.13 | 32.19 | 1,356,100 | -0.07(-0.23%) |
Feb 10, 2009 | 32.55 | 32.55 | 32.10 | 32.27 | 1,903,464 | -0.21(-0.66%) |
Feb 09, 2009 | 32.18 | 32.56 | 32.11 | 32.48 | 1,904,192 | +0.25(+0.77%) |
Feb 06, 2009 | 31.83 | 32.24 | 31.69 | 32.23 | 1,903,060 | +0.64(+2.02%) |
Feb 05, 2009 | 32.01 | 32.20 | 31.45 | 31.59 | 1,916,179 | -0.26(-0.82%) |
Feb 04, 2009 | 32.08 | 32.12 | 31.80 | 31.86 | 2,042,019 | -0.03(-0.08%) |
Feb 03, 2009 | 32.07 | 32.09 | 31.66 | 31.88 | 1,470,652 | +0.06(+0.18%) |
Feb 02, 2009 | 32.25 | 32.40 | 31.61 | 31.83 | 2,377,297 | -1.02(-3.11%) |
Jan 30, 2009 | 33.00 | 33.00 | 32.57 | 32.85 | 0 | +0.15(+0.45%) |
Jan 29, 2009 | 33.16 | 33.34 | 32.53 | 32.70 | 1,569,390 | -0.83(-2.49%) |
Jan 28, 2009 | 32.72 | 33.56 | 32.64 | 33.53 | 3,548,872 | +1.15(+3.55%) |
Jan 27, 2009 | 32.38 | 32.50 | 32.12 | 32.38 | 1,461,137 | +0.30(+0.93%) |
Jan 26, 2009 | 32.21 | 32.41 | 31.90 | 32.09 | 1,313,742 | +0.08(+0.26%) |
Jan 23, 2009 | 32.23 | 32.45 | 31.61 | 32.00 | 3,564,215 | -0.52(-1.60%) |
Jan 22, 2009 | 32.69 | 32.69 | 32.20 | 32.52 | 1,041,535 | -0.09(-0.27%) |
Jan 21, 2009 | 32.66 | 32.76 | 32.17 | 32.61 | 1,223,578 | +0.00(+0.01%) |
Jan 20, 2009 | 32.75 | 32.97 | 32.31 | 32.61 | 1,246,087 | -0.57(-1.71%) |
Jan 16, 2009 | 32.85 | 33.23 | 32.21 | 33.17 | 1,316,573 | +0.27(+0.81%) |
Jan 15, 2009 | 32.79 | 32.97 | 32.53 | 32.91 | 2,571,086 | -0.13(-0.40%) |
Jan 14, 2009 | 32.98 | 33.27 | 32.17 | 33.04 | 2,304,244 | -0.43(-1.28%) |
Jan 13, 2009 | 33.97 | 33.97 | 33.10 | 33.47 | 1,405,263 | -0.12(-0.37%) |
Jan 12, 2009 | 34.48 | 34.53 | 33.27 | 33.59 | 1,987,480 | -0.75(-2.17%) |
Jan 09, 2009 | 34.43 | 34.43 | 33.86 | 34.34 | 1,893,353 | +0.50(+1.47%) |
Jan 08, 2009 | 34.19 | 34.19 | 33.55 | 33.84 | 2,226,670 | -0.50(-1.45%) |
Jan 07, 2009 | 34.90 | 35.08 | 33.94 | 34.34 | 4,004,129 | -0.63(-1.81%) |
Jan 06, 2009 | 35.01 | 35.19 | 34.72 | 34.97 | 5,192,661 | +0.29(+0.84%) |
Jan 05, 2009 | 32.93 | 37.33 | 32.90 | 34.68 | 4,369,089 | +1.60(+4.83%) |
Jan 02, 2009 | 33.00 | 33.38 | 33.00 | 33.08 | 0 | -0.10(-0.32%) |
Jan 01, 2009 | 32.98 | 33.24 | 32.77 | 33.18 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 32.98 | 33.24 | 32.77 | 33.18 | 1,620,193 | +0.21(+0.65%) |
Dec 30, 2008 | 33.25 | 33.25 | 32.66 | 32.97 | 1,214,092 | +0.10(+0.31%) |
Dec 29, 2008 | 32.85 | 33.09 | 32.52 | 32.87 | 2,336,397 | -0.01(-0.03%) |
Dec 26, 2008 | 32.30 | 32.89 | 31.88 | 32.88 | 2,957,481 | +0.62(+1.91%) |
Dec 24, 2008 | 32.60 | 32.96 | 32.08 | 32.26 | 1,804,112 | -0.52(-1.57%) |
Dec 23, 2008 | 32.47 | 32.87 | 32.22 | 32.78 | 2,795,341 | +0.47(+1.46%) |
Dec 22, 2008 | 31.14 | 32.46 | 30.91 | 32.31 | 4,042,025 | +1.24(+4.01%) |
Dec 19, 2008 | 30.99 | 31.11 | 30.62 | 31.06 | 2,690,542 | -0.21(-0.67%) |
Dec 18, 2008 | 30.00 | 31.63 | 29.72 | 31.27 | 4,889,836 | +1.72(+5.80%) |
Dec 17, 2008 | 28.98 | 29.73 | 28.64 | 29.56 | 3,849,606 | +0.74(+2.55%) |
Dec 16, 2008 | 28.30 | 28.83 | 28.20 | 28.82 | 1,199,531 | +0.53(+1.87%) |
Dec 15, 2008 | 28.12 | 28.66 | 28.12 | 28.29 | 1,400,155 | -0.15(-0.53%) |
Dec 12, 2008 | 28.09 | 28.51 | 27.96 | 28.44 | 732,803 | +0.39(+1.39%) |
Dec 11, 2008 | 28.17 | 28.38 | 28.05 | 28.05 | 2,094,652 | -0.22(-0.77%) |
Dec 10, 2008 | 28.40 | 28.43 | 27.94 | 28.27 | 868,259 | -0.02(-0.08%) |
Dec 09, 2008 | 28.47 | 28.53 | 28.16 | 28.29 | 1,446,997 | -0.21(-0.75%) |
Dec 08, 2008 | 28.18 | 28.54 | 27.85 | 28.51 | 1,611,736 | +0.33(+1.16%) |
Dec 05, 2008 | 27.99 | 28.18 | 27.72 | 28.18 | 1,112,083 | +0.01(+0.05%) |
Dec 04, 2008 | 28.34 | 28.38 | 28.01 | 28.17 | 490,529 | -0.17(-0.59%) |
Dec 03, 2008 | 28.29 | 28.35 | 28.12 | 28.33 | 567,443 | +0.00(+0.02%) |
Dec 02, 2008 | 28.49 | 28.49 | 28.05 | 28.33 | 1,149,122 | +0.30(+1.07%) |
Dec 01, 2008 | 28.43 | 28.67 | 27.80 | 28.03 | 938,255 | -0.89(-3.09%) |
Nov 28, 2008 | 28.54 | 29.04 | 28.54 | 28.92 | 963,440 | -0.11(-0.38%) |
Nov 26, 2008 | 28.84 | 29.05 | 28.42 | 29.03 | 587,119 | +0.66(+2.32%) |
Nov 25, 2008 | 28.74 | 28.74 | 27.84 | 28.37 | 717,877 | +0.29(+1.04%) |
Nov 24, 2008 | 28.45 | 28.68 | 27.95 | 28.08 | 532,676 | +0.13(+0.45%) |
Nov 21, 2008 | 28.34 | 28.49 | 27.60 | 27.95 | 546,248 | +0.27(+0.99%) |
Nov 20, 2008 | 28.39 | 28.53 | 27.29 | 27.68 | 1,388,938 | -0.95(-3.32%) |
Nov 19, 2008 | 29.27 | 29.59 | 28.40 | 28.63 | 398,713 | -1.01(-3.42%) |
Nov 18, 2008 | 30.12 | 30.32 | 29.51 | 29.64 | 399,971 | -0.64(-2.10%) |
Nov 17, 2008 | 30.76 | 30.97 | 30.17 | 30.28 | 359,973 | -0.48(-1.55%) |
Nov 14, 2008 | 31.16 | 31.16 | 30.56 | 30.76 | 263,708 | -0.38(-1.21%) |
Nov 13, 2008 | 31.05 | 31.37 | 30.85 | 31.13 | 485,366 | -0.17(-0.54%) |
Nov 12, 2008 | 31.73 | 31.73 | 31.23 | 31.30 | 296,251 | -0.45(-1.42%) |
Nov 11, 2008 | 31.69 | 32.13 | 31.45 | 31.75 | 245,308 | -0.06(-0.18%) |
Nov 10, 2008 | 31.89 | 32.05 | 31.43 | 31.81 | 340,287 | +0.00(+0.01%) |
Nov 07, 2008 | 31.71 | 31.84 | 31.43 | 31.80 | 506,066 | +0.33(+1.04%) |
Nov 06, 2008 | 31.00 | 31.65 | 31.00 | 31.48 | 453,667 | -0.00(-0.00%) |
Nov 05, 2008 | 31.77 | 31.97 | 31.43 | 31.48 | 898,128 | -0.26(-0.83%) |
Nov 04, 2008 | 31.77 | 31.77 | 31.32 | 31.74 | 986,735 | +0.35(+1.13%) |
Nov 03, 2008 | 31.55 | 31.55 | 31.30 | 31.38 | 386,681 | -0.05(-0.15%) |
Oct 31, 2008 | 31.26 | 31.55 | 31.25 | 31.43 | 289,720 | +0.01(+0.04%) |
Oct 30, 2008 | 30.97 | 31.42 | 30.78 | 31.42 | 389,031 | +0.84(+2.74%) |
Oct 29, 2008 | 29.43 | 31.00 | 29.43 | 30.58 | 729,974 | +1.33(+4.55%) |
Oct 28, 2008 | 29.55 | 29.99 | 29.25 | 29.25 | 363,106 | +0.33(+1.13%) |
Oct 27, 2008 | 30.58 | 30.73 | 28.92 | 28.92 | 3,008,710 | -1.55(-5.09%) |
Oct 24, 2008 | 30.73 | 30.91 | 30.15 | 30.47 | 356,418 | -0.78(-2.50%) |
Oct 23, 2008 | 30.73 | 31.38 | 30.60 | 31.25 | 361,095 | +0.52(+1.69%) |
Oct 22, 2008 | 31.29 | 31.29 | 30.68 | 30.73 | 259,352 | -0.26(-0.83%) |
Oct 21, 2008 | 31.09 | 31.82 | 30.76 | 30.99 | 912,204 | -0.18(-0.57%) |
Oct 20, 2008 | 31.24 | 31.35 | 30.56 | 31.17 | 3,344,522 | +0.61(+2.00%) |
Oct 17, 2008 | 30.78 | 30.93 | 30.34 | 30.56 | 276,451 | -0.37(-1.20%) |
Oct 16, 2008 | 32.45 | 32.45 | 30.56 | 30.93 | 383,369 | -1.22(-3.79%) |
Oct 15, 2008 | 33.17 | 33.17 | 31.38 | 32.15 | 858,570 | -1.47(-4.36%) |
Oct 14, 2008 | 34.16 | 34.63 | 32.96 | 33.62 | 852,623 | +0.22(+0.65%) |
Oct 13, 2008 | 30.80 | 33.40 | 30.76 | 33.40 | 526,663 | +3.65(+12.28%) |
Oct 10, 2008 | 31.16 | 31.16 | 27.92 | 29.75 | 628,146 | -2.13(-6.68%) |
Oct 09, 2008 | 32.83 | 34.17 | 31.87 | 31.87 | 260,501 | -0.76(-2.33%) |
Oct 08, 2008 | 33.45 | 34.14 | 32.40 | 32.63 | 360,300 | -1.42(-4.18%) |
Oct 07, 2008 | 34.71 | 36.09 | 34.00 | 34.06 | 551,358 | -0.59(-1.69%) |
Oct 06, 2008 | 35.14 | 35.69 | 33.86 | 34.64 | 307,326 | -1.30(-3.63%) |
Oct 03, 2008 | 36.34 | 36.57 | 35.69 | 35.94 | 117,594 | -0.13(-0.37%) |
Oct 02, 2008 | 37.05 | 37.05 | 35.37 | 36.08 | 528,874 | -0.96(-2.60%) |
Oct 01, 2008 | 35.94 | 37.20 | 35.80 | 37.04 | 2,270,716 | +1.24(+3.47%) |
Sep 30, 2008 | 36.02 | 36.08 | 35.19 | 35.80 | 259,132 | +1.21(+3.51%) |
Sep 29, 2008 | 37.65 | 37.65 | 33.18 | 34.59 | 399,964 | -3.05(-8.10%) |
Sep 26, 2008 | 37.32 | 37.95 | 37.08 | 37.63 | 0 | -0.13(-0.35%) |
Sep 25, 2008 | 38.79 | 38.79 | 37.76 | 37.76 | 168,459 | -0.99(-2.55%) |
Sep 24, 2008 | 38.44 | 39.16 | 38.44 | 38.75 | 131,960 | +0.34(+0.90%) |
Sep 23, 2008 | 39.10 | 39.18 | 37.98 | 38.41 | 147,042 | -0.38(-0.98%) |
Sep 22, 2008 | 38.90 | 39.38 | 38.68 | 38.78 | 79,043 | -0.03(-0.09%) |
Sep 19, 2008 | 38.85 | 40.19 | 38.46 | 38.82 | 0 | +0.49(+1.28%) |
Sep 18, 2008 | 36.23 | 38.51 | 35.54 | 38.33 | 518,504 | +2.80(+7.89%) |
Sep 17, 2008 | 37.62 | 37.72 | 34.60 | 35.53 | 648,351 | -2.27(-6.01%) |
Sep 16, 2008 | 38.00 | 38.16 | 35.90 | 37.80 | 650,064 | -0.89(-2.30%) |
Sep 15, 2008 | 40.11 | 40.11 | 38.42 | 38.69 | 865,164 | -1.48(-3.67%) |
Sep 12, 2008 | 40.11 | 40.18 | 39.94 | 40.16 | 277,351 | +0.00(+0.00%) |
Sep 11, 2008 | 40.24 | 40.31 | 40.02 | 40.16 | 232,547 | +0.00(+0.00%) |
Sep 10, 2008 | 40.37 | 40.37 | 40.16 | 40.16 | 140,147 | -0.22(-0.55%) |
Sep 09, 2008 | 40.41 | 40.56 | 40.25 | 40.39 | 386,372 | +0.09(+0.22%) |
Sep 08, 2008 | 40.66 | 40.66 | 40.23 | 40.30 | 135,701 | -0.05(-0.12%) |
Sep 05, 2008 | 40.28 | 40.35 | 39.95 | 40.35 | 0 | -0.03(-0.09%) |
Sep 04, 2008 | 40.38 | 40.38 | 40.30 | 40.38 | 106,794 | +0.17(+0.43%) |
Sep 03, 2008 | 40.16 | 40.21 | 40.09 | 40.21 | 114,868 | +0.13(+0.33%) |
Sep 02, 2008 | 40.27 | 40.40 | 40.00 | 40.08 | 130,875 | -0.26(-0.65%) |
Aug 29, 2008 | 40.36 | 40.42 | 40.16 | 40.34 | 136,177 | +0.07(+0.18%) |
Aug 28, 2008 | 40.33 | 40.35 | 40.17 | 40.26 | 169,602 | +0.06(+0.14%) |
Aug 27, 2008 | 40.33 | 40.33 | 40.09 | 40.21 | 156,461 | +0.04(+0.11%) |
Aug 26, 2008 | 40.41 | 40.41 | 40.12 | 40.16 | 595,108 | -0.22(-0.54%) |
Aug 25, 2008 | 40.21 | 40.39 | 40.21 | 40.38 | 138,741 | +0.22(+0.54%) |
Aug 22, 2008 | 40.36 | 40.49 | 40.16 | 40.16 | 133,422 | -0.23(-0.57%) |
Aug 21, 2008 | 40.33 | 40.43 | 40.27 | 40.39 | 236,111 | -0.06(-0.15%) |
Aug 20, 2008 | 40.46 | 40.52 | 40.31 | 40.45 | 70,213 | -0.01(-0.02%) |
Aug 19, 2008 | 40.45 | 40.49 | 40.27 | 40.46 | 232,052 | +0.08(+0.19%) |
Aug 18, 2008 | 40.49 | 40.60 | 40.17 | 40.38 | 208,571 | -0.09(-0.23%) |
Aug 15, 2008 | 40.36 | 40.49 | 40.35 | 40.48 | 0 | +0.09(+0.23%) |
Aug 14, 2008 | 40.34 | 40.38 | 40.23 | 40.38 | 133,742 | +0.00(+0.00%) |
Aug 13, 2008 | 40.30 | 40.38 | 40.16 | 40.38 | 107,916 | +0.06(+0.15%) |
Aug 12, 2008 | 40.24 | 40.37 | 40.12 | 40.32 | 217,500 | +0.16(+0.39%) |
Aug 11, 2008 | 40.10 | 40.23 | 39.88 | 40.16 | 113,906 | -0.11(-0.28%) |
Aug 08, 2008 | 40.19 | 40.29 | 40.15 | 40.28 | 142,547 | +0.07(+0.18%) |
Aug 07, 2008 | 40.24 | 40.28 | 40.16 | 40.21 | 97,636 | -0.05(-0.12%) |
Aug 06, 2008 | 40.28 | 40.32 | 40.16 | 40.26 | 101,186 | -0.27(-0.67%) |
Aug 05, 2008 | 40.31 | 40.91 | 40.17 | 40.53 | 161,543 | +0.28(+0.71%) |
Aug 04, 2008 | 40.33 | 40.37 | 40.18 | 40.24 | 173,587 | -0.28(-0.69%) |
Aug 01, 2008 | 40.47 | 40.63 | 40.34 | 40.52 | 57,528 | -0.47(-1.15%) |
Jul 31, 2008 | 40.76 | 40.99 | 40.60 | 40.99 | 187,816 | +0.09(+0.21%) |
Jul 30, 2008 | 40.75 | 40.92 | 40.60 | 40.91 | 237,809 | +0.01(+0.02%) |
Jul 29, 2008 | 40.90 | 40.96 | 40.69 | 40.90 | 150,839 | +0.01(+0.02%) |
Jul 28, 2008 | 40.79 | 40.92 | 40.73 | 40.89 | 172,247 | -0.14(-0.34%) |
Jul 25, 2008 | 40.93 | 41.27 | 40.91 | 41.03 | 430,582 | +0.09(+0.21%) |
Jul 24, 2008 | 40.95 | 41.14 | 40.71 | 40.95 | 146,744 | +0.10(+0.24%) |
Jul 23, 2008 | 40.88 | 41.01 | 40.84 | 40.85 | 443,077 | -0.11(-0.26%) |
Jul 22, 2008 | 40.73 | 40.99 | 40.65 | 40.96 | 235,713 | +0.14(+0.34%) |
Jul 21, 2008 | 40.83 | 40.90 | 40.60 | 40.82 | 113,324 | +0.20(+0.49%) |
Jul 18, 2008 | 40.20 | 40.62 | 40.06 | 40.62 | 111,625 | +0.64(+1.61%) |
Jul 17, 2008 | 40.03 | 40.40 | 39.93 | 39.98 | 95,881 | +0.12(+0.30%) |
Jul 16, 2008 | 39.82 | 39.98 | 39.73 | 39.86 | 57,853 | +0.13(+0.33%) |
Jul 15, 2008 | 40.04 | 40.08 | 39.61 | 39.73 | 341,329 | -0.62(-1.54%) |
Jul 14, 2008 | 40.67 | 40.67 | 40.12 | 40.35 | 94,296 | -0.10(-0.24%) |
Jul 11, 2008 | 40.30 | 40.52 | 40.26 | 40.45 | 710,071 | -0.05(-0.13%) |
Jul 10, 2008 | 40.35 | 40.64 | 40.31 | 40.50 | 226,924 | +0.05(+0.13%) |
Jul 09, 2008 | 40.51 | 40.69 | 40.40 | 40.45 | 180,748 | -0.14(-0.34%) |
Jul 08, 2008 | 40.67 | 40.69 | 40.45 | 40.59 | 389,365 | -0.11(-0.27%) |
Jul 07, 2008 | 40.85 | 40.85 | 40.47 | 40.70 | 234,622 | +0.04(+0.09%) |
Jul 04, 2008 | 40.76 | 40.85 | 40.60 | 40.66 | 95,297 | +0.00(+0.00%) |
Jul 03, 2008 | 40.76 | 40.85 | 40.60 | 40.66 | 95,297 | -0.02(-0.05%) |
Jul 02, 2008 | 40.61 | 40.82 | 40.41 | 40.68 | 187,251 | -0.03(-0.07%) |
Jul 01, 2008 | 40.35 | 41.04 | 40.32 | 40.71 | 2,192,341 | -0.33(-0.80%) |
Jun 30, 2008 | 40.99 | 41.08 | 40.84 | 41.04 | 194,416 | -0.04(-0.11%) |
Jun 27, 2008 | 41.05 | 41.12 | 40.86 | 41.08 | 133,410 | -0.11(-0.28%) |
Jun 26, 2008 | 41.12 | 41.30 | 40.95 | 41.19 | 219,681 | -0.33(-0.78%) |
Jun 25, 2008 | 41.32 | 41.54 | 41.26 | 41.52 | 212,596 | +0.14(+0.33%) |
Jun 24, 2008 | 41.52 | 41.75 | 41.25 | 41.38 | 404,712 | -0.17(-0.42%) |
Jun 23, 2008 | 41.73 | 41.75 | 41.52 | 41.56 | 86,430 | -0.15(-0.37%) |
Jun 20, 2008 | 41.82 | 41.86 | 41.58 | 41.71 | 92,638 | -0.17(-0.40%) |
Jun 19, 2008 | 42.01 | 42.01 | 41.76 | 41.88 | 198,282 | -0.27(-0.63%) |
Jun 18, 2008 | 42.04 | 42.28 | 41.93 | 42.14 | 153,836 | +0.09(+0.22%) |
Jun 17, 2008 | 41.92 | 42.26 | 41.90 | 42.05 | 199,957 | +0.07(+0.18%) |
Jun 16, 2008 | 42.17 | 42.38 | 41.96 | 41.98 | 140,165 | -0.59(-1.38%) |
Jun 13, 2008 | 42.39 | 42.57 | 42.06 | 42.57 | 134,858 | +0.19(+0.44%) |
Jun 12, 2008 | 42.32 | 42.50 | 42.22 | 42.38 | 94,312 | -0.07(-0.16%) |
Jun 11, 2008 | 42.57 | 42.77 | 42.35 | 42.45 | 152,173 | -0.01(-0.02%) |
Jun 10, 2008 | 42.41 | 42.46 | 42.29 | 42.46 | 119,914 | +0.02(+0.04%) |
Jun 09, 2008 | 42.47 | 42.51 | 42.18 | 42.44 | 107,822 | +0.13(+0.31%) |
Jun 06, 2008 | 42.33 | 42.51 | 42.25 | 42.31 | 98,619 | -0.12(-0.27%) |
Jun 05, 2008 | 42.35 | 42.43 | 42.30 | 42.42 | 112,543 | +0.18(+0.43%) |
Jun 04, 2008 | 42.32 | 42.32 | 42.11 | 42.24 | 105,376 | -0.04(-0.10%) |
Jun 03, 2008 | 42.48 | 42.48 | 42.04 | 42.28 | 183,654 | +0.03(+0.07%) |
Jun 02, 2008 | 42.60 | 42.64 | 41.83 | 42.25 | 857,688 | -0.63(-1.47%) |
May 30, 2008 | 42.88 | 42.88 | 42.81 | 42.88 | 122,640 | +0.00(+0.01%) |
May 29, 2008 | 42.89 | 42.96 | 42.78 | 42.88 | 174,620 | -0.04(-0.10%) |
May 28, 2008 | 42.61 | 42.93 | 42.61 | 42.92 | 168,814 | +0.21(+0.49%) |
May 27, 2008 | 42.94 | 42.94 | 42.58 | 42.71 | 150,620 | -0.24(-0.56%) |
May 26, 2008 | 43.09 | 43.14 | 42.65 | 42.95 | 0 | +0.00(+0.00%) |
May 23, 2008 | 43.09 | 43.14 | 42.65 | 42.95 | 919,406 | -0.26(-0.60%) |
May 22, 2008 | 43.22 | 43.33 | 43.10 | 43.21 | 118,272 | -0.07(-0.15%) |
May 21, 2008 | 43.37 | 43.37 | 43.23 | 43.27 | 222,821 | -0.08(-0.18%) |
May 20, 2008 | 43.44 | 43.44 | 43.25 | 43.35 | 112,827 | -0.08(-0.19%) |
May 19, 2008 | 43.37 | 43.47 | 43.31 | 43.43 | 134,874 | +0.17(+0.39%) |
May 16, 2008 | 43.10 | 43.28 | 43.05 | 43.26 | 181,579 | +0.06(+0.14%) |
May 15, 2008 | 43.29 | 43.33 | 42.89 | 43.20 | 335,695 | +0.11(+0.26%) |
May 14, 2008 | 43.19 | 43.28 | 42.83 | 43.09 | 350,547 | -0.06(-0.14%) |
May 13, 2008 | 43.21 | 43.24 | 43.10 | 43.15 | 136,152 | -0.01(-0.03%) |
May 12, 2008 | 43.19 | 43.19 | 43.00 | 43.16 | 210,502 | -0.06(-0.13%) |
May 09, 2008 | 43.16 | 43.22 | 43.00 | 43.22 | 129,972 | +0.09(+0.21%) |
May 08, 2008 | 43.29 | 43.30 | 43.11 | 43.13 | 136,562 | -0.09(-0.21%) |
May 07, 2008 | 43.32 | 43.32 | 43.05 | 43.22 | 150,349 | +0.03(+0.07%) |
May 06, 2008 | 43.34 | 43.34 | 43.08 | 43.19 | 278,029 | -0.31(-0.71%) |
May 05, 2008 | 43.44 | 43.53 | 43.44 | 43.50 | 279,199 | -0.07(-0.16%) |
May 02, 2008 | 43.80 | 43.83 | 43.49 | 43.57 | 306,675 | -0.45(-1.01%) |
May 01, 2008 | 43.31 | 44.01 | 43.31 | 44.01 | 981,375 | +0.67(+1.54%) |
Apr 30, 2008 | 43.31 | 43.64 | 43.00 | 43.35 | 259,732 | +0.04(+0.10%) |
Apr 29, 2008 | 43.43 | 43.43 | 43.18 | 43.30 | 330,788 | -0.13(-0.29%) |
Apr 28, 2008 | 43.29 | 43.44 | 43.00 | 43.43 | 1,364,410 | +0.25(+0.59%) |
Apr 25, 2008 | 43.12 | 43.18 | 43.05 | 43.18 | 200,561 | +0.21(+0.48%) |
Apr 24, 2008 | 43.02 | 43.02 | 42.74 | 42.97 | 262,009 | +0.02(+0.05%) |
Apr 23, 2008 | 42.96 | 43.09 | 42.69 | 42.95 | 231,454 | +0.17(+0.39%) |
Apr 22, 2008 | 42.84 | 42.92 | 42.58 | 42.78 | 177,568 | +0.06(+0.13%) |
Apr 21, 2008 | 42.77 | 42.77 | 42.68 | 42.73 | 161,278 | -0.07(-0.16%) |
Apr 18, 2008 | 42.71 | 42.81 | 42.49 | 42.80 | 283,176 | +0.29(+0.68%) |
Apr 17, 2008 | 42.51 | 42.51 | 42.39 | 42.51 | 141,572 | +0.04(+0.10%) |
Apr 16, 2008 | 42.43 | 42.53 | 42.28 | 42.47 | 193,825 | +0.18(+0.44%) |
Apr 15, 2008 | 42.26 | 42.43 | 42.19 | 42.28 | 135,838 | -0.00(-0.01%) |
Apr 14, 2008 | 42.26 | 42.30 | 42.14 | 42.29 | 125,125 | +0.15(+0.35%) |
Apr 11, 2008 | 42.39 | 42.40 | 42.13 | 42.14 | 136,397 | -0.34(-0.80%) |
Apr 10, 2008 | 42.31 | 43.01 | 42.28 | 42.48 | 404,987 | +0.15(+0.36%) |
Apr 09, 2008 | 42.35 | 42.43 | 42.25 | 42.33 | 181,877 | -0.37(-0.87%) |
Apr 08, 2008 | 42.41 | 42.70 | 42.30 | 42.70 | 195,247 | +0.14(+0.34%) |
Apr 07, 2008 | 42.26 | 42.58 | 42.22 | 42.55 | 268,505 | +0.34(+0.80%) |
Apr 04, 2008 | 42.13 | 42.88 | 42.00 | 42.22 | 325,685 | +0.16(+0.38%) |
Apr 03, 2008 | 42.20 | 42.20 | 41.74 | 42.05 | 225,059 | -0.07(-0.18%) |
Apr 02, 2008 | 42.09 | 42.19 | 42.02 | 42.13 | 210,972 | +0.02(+0.05%) |
Apr 01, 2008 | 41.86 | 42.11 | 41.86 | 42.11 | 2,262,912 | -0.09(-0.22%) |
Mar 31, 2008 | 41.92 | 42.22 | 41.75 | 42.20 | 564,609 | +0.19(+0.44%) |
Mar 28, 2008 | 42.00 | 42.02 | 41.91 | 42.02 | 106,175 | +0.02(+0.05%) |
Mar 27, 2008 | 42.17 | 42.17 | 41.96 | 41.99 | 224,019 | -0.14(-0.33%) |
Mar 26, 2008 | 42.17 | 42.25 | 42.09 | 42.13 | 342,848 | -0.10(-0.23%) |
Mar 25, 2008 | 42.13 | 42.24 | 42.01 | 42.23 | 206,437 | +0.11(+0.26%) |
Mar 24, 2008 | 41.91 | 42.17 | 41.82 | 42.12 | 240,129 | +0.32(+0.76%) |
Mar 21, 2008 | 41.59 | 41.80 | 41.56 | 41.80 | 127,356 | +0.00(+0.00%) |
Mar 20, 2008 | 41.59 | 41.80 | 41.56 | 41.80 | 127,356 | +0.20(+0.47%) |
Mar 19, 2008 | 41.67 | 41.73 | 41.52 | 41.60 | 173,626 | +0.04(+0.11%) |
Mar 18, 2008 | 41.24 | 42.34 | 41.16 | 41.56 | 106,833 | +0.60(+1.47%) |
Mar 17, 2008 | 41.05 | 41.05 | 40.73 | 40.96 | 126,147 | -0.19(-0.47%) |
Mar 14, 2008 | 41.40 | 41.47 | 41.06 | 41.15 | 85,441 | -0.25(-0.60%) |
Mar 13, 2008 | 41.57 | 41.57 | 40.95 | 41.40 | 183,263 | -0.29(-0.70%) |
Mar 12, 2008 | 41.59 | 41.70 | 41.58 | 41.69 | 121,728 | -0.01(-0.02%) |
Mar 11, 2008 | 41.54 | 41.78 | 41.50 | 41.70 | 82,912 | +0.10(+0.25%) |
Mar 10, 2008 | 41.67 | 41.71 | 41.58 | 41.60 | 61,360 | -0.10(-0.23%) |
Mar 07, 2008 | 41.57 | 41.69 | 41.57 | 41.69 | 101,140 | -0.09(-0.21%) |
Mar 06, 2008 | 41.88 | 41.88 | 41.69 | 41.78 | 48,008 | -0.11(-0.26%) |
Mar 05, 2008 | 41.69 | 41.91 | 41.69 | 41.89 | 167,861 | +0.12(+0.28%) |
Mar 04, 2008 | 41.82 | 41.89 | 41.70 | 41.77 | 68,383 | -0.05(-0.11%) |