Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 30.75 | 31.67 | 30.69 | 31.09 | 0 | -0.31(-0.99%) |
Feb 26, 2009 | 32.24 | 32.36 | 31.14 | 31.40 | 86,131,464 | -0.50(-1.57%) |
Feb 25, 2009 | 32.43 | 32.66 | 31.36 | 31.90 | 131,594,360 | -0.67(-2.07%) |
Feb 24, 2009 | 31.80 | 32.86 | 31.45 | 32.58 | 102,577,056 | +1.16(+3.69%) |
Feb 23, 2009 | 32.86 | 32.92 | 31.35 | 31.42 | 99,229,960 | -1.25(-3.84%) |
Feb 20, 2009 | 32.48 | 33.07 | 31.92 | 32.67 | 105,001,248 | -0.44(-1.34%) |
Feb 19, 2009 | 33.98 | 34.15 | 33.06 | 33.12 | 81,273,168 | -0.47(-1.39%) |
Feb 18, 2009 | 34.35 | 34.42 | 33.46 | 33.59 | 98,562,672 | -0.48(-1.42%) |
Feb 17, 2009 | 34.15 | 34.64 | 34.02 | 34.07 | 102,674,440 | -1.41(-3.96%) |
Feb 13, 2009 | 35.80 | 36.29 | 35.40 | 35.48 | 74,166,896 | -0.37(-1.04%) |
Feb 12, 2009 | 35.02 | 35.91 | 34.52 | 35.85 | 99,736,120 | +0.30(+0.85%) |
Feb 11, 2009 | 35.64 | 35.89 | 35.02 | 35.55 | 73,556,272 | +0.13(+0.38%) |
Feb 10, 2009 | 36.84 | 37.41 | 35.30 | 35.41 | 105,660,392 | -1.72(-4.62%) |
Feb 09, 2009 | 37.16 | 37.44 | 36.71 | 37.13 | 69,586,696 | -0.17(-0.45%) |
Feb 06, 2009 | 36.07 | 37.46 | 35.91 | 37.30 | 67,714,424 | +1.28(+3.55%) |
Feb 05, 2009 | 35.29 | 36.54 | 35.10 | 36.02 | 90,184,704 | +0.41(+1.16%) |
Feb 04, 2009 | 35.91 | 36.63 | 35.37 | 35.60 | 81,950,400 | -0.26(-0.73%) |
Feb 03, 2009 | 35.96 | 36.20 | 35.30 | 35.87 | 72,347,712 | +0.25(+0.71%) |
Feb 02, 2009 | 34.67 | 35.85 | 34.66 | 35.61 | 79,211,352 | +0.29(+0.81%) |
Jan 30, 2009 | 36.34 | 36.54 | 35.03 | 35.33 | 0 | -0.73(-2.03%) |
Jan 29, 2009 | 37.00 | 37.51 | 35.94 | 36.06 | 83,650,648 | -1.47(-3.92%) |
Jan 28, 2009 | 36.73 | 37.72 | 36.13 | 37.53 | 89,444,264 | +1.49(+4.12%) |
Jan 27, 2009 | 35.79 | 36.39 | 35.52 | 36.04 | 69,167,920 | +0.39(+1.09%) |
Jan 26, 2009 | 35.23 | 36.43 | 35.09 | 35.65 | 79,285,744 | +0.40(+1.13%) |
Jan 23, 2009 | 34.18 | 35.75 | 34.04 | 35.25 | 96,254,136 | +0.17(+0.50%) |
Jan 22, 2009 | 35.36 | 36.00 | 34.44 | 35.08 | 87,876,760 | -1.05(-2.90%) |
Jan 21, 2009 | 34.94 | 36.29 | 34.18 | 36.13 | 83,214,744 | +1.72(+4.98%) |
Jan 20, 2009 | 36.44 | 36.73 | 34.40 | 34.41 | 107,254,328 | -2.50(-6.78%) |
Jan 16, 2009 | 37.31 | 37.35 | 35.71 | 36.91 | 101,377,176 | +0.41(+1.11%) |
Jan 15, 2009 | 35.98 | 36.95 | 34.79 | 36.51 | 126,700,160 | +0.58(+1.61%) |
Jan 14, 2009 | 36.79 | 37.06 | 35.83 | 35.93 | 93,833,800 | -1.65(-4.40%) |
Jan 13, 2009 | 37.03 | 37.81 | 36.86 | 37.58 | 78,878,680 | +0.49(+1.33%) |
Jan 12, 2009 | 38.08 | 38.21 | 36.93 | 37.09 | 67,643,112 | -1.14(-2.97%) |
Jan 09, 2009 | 39.80 | 39.86 | 38.06 | 38.22 | 104,163,960 | -1.47(-3.70%) |
Jan 08, 2009 | 39.22 | 39.83 | 39.05 | 39.69 | 74,559,472 | +0.19(+0.48%) |
Jan 07, 2009 | 39.92 | 40.78 | 38.94 | 39.50 | 97,787,960 | -1.20(-2.95%) |
Jan 06, 2009 | 40.36 | 41.23 | 40.01 | 40.70 | 98,195,144 | +0.68(+1.69%) |
Jan 05, 2009 | 40.10 | 40.34 | 39.23 | 40.03 | 74,600,664 | +0.14(+0.36%) |
Jan 02, 2009 | 39.50 | 40.28 | 39.09 | 39.88 | 0 | +0.78(+1.99%) |
Jan 01, 2009 | 38.30 | 39.96 | 38.23 | 39.11 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 38.30 | 39.96 | 38.23 | 39.11 | 94,901,872 | +0.89(+2.33%) |
Dec 30, 2008 | 37.39 | 38.28 | 37.14 | 38.22 | 48,899,368 | +1.03(+2.78%) |
Dec 29, 2008 | 37.61 | 37.79 | 36.46 | 37.18 | 52,183,596 | -0.58(-1.54%) |
Dec 26, 2008 | 37.60 | 37.86 | 37.11 | 37.76 | 31,611,096 | +0.53(+1.43%) |
Dec 24, 2008 | 37.11 | 37.41 | 36.66 | 37.23 | 24,571,528 | +0.13(+0.36%) |
Dec 23, 2008 | 37.91 | 38.12 | 36.80 | 37.10 | 81,321,752 | -0.83(-2.20%) |
Dec 22, 2008 | 38.85 | 38.87 | 36.63 | 37.93 | 94,862,640 | -0.75(-1.93%) |
Dec 19, 2008 | 38.92 | 39.72 | 38.29 | 38.68 | 111,082,856 | +0.19(+0.50%) |
Dec 18, 2008 | 38.76 | 39.44 | 37.58 | 38.49 | 110,664,304 | -0.25(-0.64%) |
Dec 17, 2008 | 38.07 | 39.32 | 37.78 | 38.73 | 100,987,568 | +0.35(+0.91%) |
Dec 16, 2008 | 36.74 | 38.50 | 36.61 | 38.38 | 137,648,400 | +2.34(+6.50%) |
Dec 15, 2008 | 37.53 | 37.69 | 35.44 | 36.04 | 98,976,520 | -1.20(-3.22%) |
Dec 12, 2008 | 35.07 | 37.33 | 34.96 | 37.24 | 122,509,480 | +1.24(+3.44%) |
Dec 11, 2008 | 37.53 | 38.05 | 35.57 | 36.00 | 92,141,904 | -1.92(-5.07%) |
Dec 10, 2008 | 37.48 | 38.47 | 37.14 | 37.92 | 93,978,256 | +0.87(+2.36%) |
Dec 09, 2008 | 37.87 | 39.24 | 36.76 | 37.05 | 103,190,008 | -1.18(-3.10%) |
Dec 08, 2008 | 37.51 | 38.57 | 37.30 | 38.23 | 125,078,712 | +1.62(+4.43%) |
Dec 05, 2008 | 34.44 | 36.75 | 33.63 | 36.61 | 143,484,672 | +1.62(+4.63%) |
Dec 04, 2008 | 35.60 | 36.89 | 34.36 | 34.99 | 127,723,104 | -1.20(-3.31%) |
Dec 03, 2008 | 34.75 | 36.45 | 34.17 | 36.19 | 129,526,632 | +1.06(+3.03%) |
Dec 02, 2008 | 33.92 | 35.21 | 33.32 | 35.13 | 106,874,264 | +1.76(+5.26%) |
Dec 01, 2008 | 36.63 | 36.79 | 32.96 | 33.37 | 112,270,248 | -4.23(-11.24%) |
Nov 28, 2008 | 36.76 | 38.33 | 36.66 | 37.60 | 30,419,694 | +0.37(+1.00%) |
Nov 26, 2008 | 34.36 | 37.35 | 34.31 | 37.22 | 110,987,648 | +2.10(+5.99%) |
Nov 25, 2008 | 35.12 | 35.28 | 33.88 | 35.12 | 100,823,088 | +0.57(+1.66%) |
Nov 24, 2008 | 32.72 | 34.98 | 32.35 | 34.55 | 122,203,000 | +2.27(+7.04%) |
Nov 21, 2008 | 31.20 | 32.44 | 29.48 | 32.28 | 202,269,552 | +1.68(+5.48%) |
Nov 20, 2008 | 32.56 | 33.30 | 30.53 | 30.60 | 176,369,712 | -2.25(-6.84%) |
Nov 19, 2008 | 35.56 | 35.86 | 32.75 | 32.85 | 120,886,224 | -2.91(-8.15%) |
Nov 18, 2008 | 36.00 | 36.52 | 34.23 | 35.76 | 123,710,736 | -0.17(-0.49%) |
Nov 17, 2008 | 36.02 | 36.99 | 35.65 | 35.94 | 105,826,064 | -0.31(-0.85%) |
Nov 14, 2008 | 38.30 | 39.16 | 36.14 | 36.25 | 124,279,784 | -2.91(-7.44%) |
Nov 13, 2008 | 36.29 | 39.27 | 34.34 | 39.16 | 179,254,912 | +2.98(+8.23%) |
Nov 12, 2008 | 37.81 | 38.42 | 35.99 | 36.18 | 94,910,376 | -2.24(-5.83%) |
Nov 11, 2008 | 38.89 | 39.63 | 38.13 | 38.42 | 92,154,072 | -0.85(-2.16%) |
Nov 10, 2008 | 41.09 | 41.17 | 38.86 | 39.27 | 63,536,368 | -0.93(-2.31%) |
Nov 07, 2008 | 39.77 | 40.56 | 39.16 | 40.20 | 78,461,256 | +0.82(+2.08%) |
Nov 06, 2008 | 40.54 | 41.06 | 39.34 | 39.38 | 107,321,800 | -1.59(-3.88%) |
Nov 05, 2008 | 42.83 | 43.24 | 40.75 | 40.97 | 93,028,144 | -2.26(-5.24%) |
Nov 04, 2008 | 43.62 | 43.85 | 42.40 | 43.24 | 100,329,408 | +0.49(+1.15%) |
Nov 03, 2008 | 42.47 | 43.36 | 42.39 | 42.74 | 69,092,792 | +0.06(+0.13%) |
Oct 31, 2008 | 40.74 | 42.96 | 40.09 | 42.69 | 142,362,512 | +1.84(+4.51%) |
Oct 30, 2008 | 40.03 | 40.88 | 39.33 | 40.85 | 97,503,920 | +2.17(+5.61%) |
Oct 29, 2008 | 38.53 | 40.29 | 37.98 | 38.68 | 119,599,672 | +0.20(+0.52%) |
Oct 28, 2008 | 36.32 | 38.68 | 35.01 | 38.48 | 144,779,248 | +2.85(+8.00%) |
Oct 27, 2008 | 36.63 | 37.86 | 35.50 | 35.63 | 125,179,808 | -1.83(-4.90%) |
Oct 24, 2008 | 35.70 | 38.28 | 35.65 | 37.46 | 133,153,848 | -1.45(-3.71%) |
Oct 23, 2008 | 40.25 | 40.46 | 37.07 | 38.91 | 167,708,688 | -1.19(-2.97%) |
Oct 22, 2008 | 41.11 | 41.66 | 39.16 | 40.10 | 119,767,184 | -2.14(-5.06%) |
Oct 21, 2008 | 42.85 | 43.35 | 41.95 | 42.23 | 104,515,712 | -1.20(-2.76%) |
Oct 20, 2008 | 42.29 | 43.45 | 41.66 | 43.43 | 104,097,632 | +1.78(+4.27%) |
Oct 17, 2008 | 40.94 | 44.04 | 40.28 | 41.66 | 166,013,568 | -1.00(-2.35%) |
Oct 16, 2008 | 40.52 | 42.79 | 38.35 | 42.66 | 261,389,312 | +2.62(+6.55%) |
Oct 15, 2008 | 43.24 | 43.56 | 39.75 | 40.03 | 137,432,880 | -3.95(-8.97%) |
Oct 14, 2008 | 46.66 | 46.74 | 42.77 | 43.98 | 165,130,416 | -1.27(-2.81%) |
Oct 13, 2008 | 43.32 | 45.57 | 41.66 | 45.25 | 162,083,872 | +3.60(+8.64%) |
Oct 10, 2008 | 37.85 | 43.42 | 36.94 | 41.66 | 258,240,848 | +1.95(+4.92%) |
Oct 09, 2008 | 44.20 | 44.42 | 39.27 | 39.70 | 194,598,672 | -3.55(-8.21%) |
Oct 08, 2008 | 42.74 | 45.23 | 42.50 | 43.25 | 218,765,760 | -1.06(-2.40%) |
Oct 07, 2008 | 47.81 | 47.99 | 44.18 | 44.32 | 191,746,576 | -3.11(-6.56%) |
Oct 06, 2008 | 48.10 | 48.22 | 44.78 | 47.43 | 216,953,216 | -2.37(-4.75%) |
Oct 03, 2008 | 51.11 | 52.13 | 49.03 | 49.80 | 149,675,552 | -0.70(-1.38%) |
Oct 02, 2008 | 52.92 | 53.24 | 50.37 | 50.49 | 146,241,424 | -2.73(-5.13%) |
Oct 01, 2008 | 53.36 | 53.49 | 52.65 | 53.23 | 87,600,384 | -0.78(-1.44%) |
Sep 30, 2008 | 52.31 | 54.31 | 51.66 | 54.00 | 136,329,536 | +2.34(+4.53%) |
Sep 29, 2008 | 54.98 | 55.86 | 51.66 | 51.66 | 185,460,288 | -4.43(-7.90%) |
Sep 26, 2008 | 54.81 | 56.14 | 54.63 | 56.09 | 0 | +0.26(+0.47%) |
Sep 25, 2008 | 55.53 | 56.59 | 55.51 | 55.83 | 145,209,552 | +0.29(+0.51%) |
Sep 24, 2008 | 56.25 | 56.41 | 54.72 | 55.55 | 115,540,224 | -0.83(-1.48%) |
Sep 23, 2008 | 57.18 | 57.67 | 56.24 | 56.38 | 116,970,000 | -0.76(-1.33%) |
Sep 22, 2008 | 59.72 | 59.85 | 55.77 | 57.14 | 123,825,304 | -2.45(-4.11%) |
Sep 19, 2008 | 62.68 | 126.64 | 58.73 | 59.59 | 0 | +2.47(+4.32%) |
Sep 18, 2008 | 55.12 | 57.30 | 53.34 | 57.12 | 446,909,184 | +3.27(+6.08%) |
Sep 17, 2008 | 55.55 | 55.65 | 53.57 | 53.85 | 333,106,464 | -2.54(-4.51%) |
Sep 16, 2008 | 53.85 | 56.39 | 53.79 | 56.39 | 312,165,024 | +1.58(+2.88%) |
Sep 15, 2008 | 55.71 | 56.78 | 54.63 | 54.81 | 212,335,280 | -2.57(-4.48%) |
Sep 12, 2008 | 56.64 | 57.49 | 56.42 | 57.38 | 148,213,200 | +0.26(+0.46%) |
Sep 11, 2008 | 56.01 | 57.18 | 55.51 | 57.12 | 181,674,176 | +0.36(+0.63%) |
Sep 10, 2008 | 56.84 | 57.32 | 55.93 | 56.76 | 159,746,608 | +0.52(+0.93%) |
Sep 09, 2008 | 58.17 | 58.65 | 56.04 | 56.24 | 166,525,952 | -1.33(-2.30%) |
Sep 08, 2008 | 58.79 | 59.05 | 56.90 | 57.56 | 186,478,464 | +0.67(+1.17%) |
Sep 05, 2008 | 56.82 | 57.27 | 55.70 | 56.90 | 0 | -0.14(-0.25%) |
Sep 04, 2008 | 58.39 | 58.52 | 56.77 | 57.04 | 159,502,736 | -1.85(-3.14%) |
Sep 03, 2008 | 58.49 | 59.33 | 58.29 | 58.89 | 121,170,512 | +0.24(+0.41%) |
Sep 02, 2008 | 59.57 | 59.96 | 57.98 | 58.65 | 141,760,224 | -0.02(-0.03%) |
Aug 29, 2008 | 58.91 | 59.18 | 58.40 | 58.67 | 105,668,560 | -0.51(-0.86%) |
Aug 28, 2008 | 58.27 | 59.29 | 58.00 | 59.17 | 95,081,408 | +1.18(+2.03%) |
Aug 27, 2008 | 57.34 | 58.38 | 57.27 | 58.00 | 78,106,536 | +0.68(+1.19%) |
Aug 26, 2008 | 57.32 | 57.64 | 56.75 | 57.32 | 67,825,512 | +0.09(+0.15%) |
Aug 25, 2008 | 58.15 | 58.52 | 56.14 | 57.23 | 111,127,272 | -1.29(-2.20%) |
Aug 22, 2008 | 57.78 | 58.62 | 57.67 | 58.52 | 98,106,960 | +1.21(+2.11%) |
Aug 21, 2008 | 57.61 | 57.98 | 57.22 | 57.31 | 105,171,856 | -0.67(-1.15%) |
Aug 20, 2008 | 58.11 | 58.63 | 57.40 | 57.98 | 127,561,976 | +0.08(+0.14%) |
Aug 19, 2008 | 58.48 | 58.63 | 57.53 | 57.90 | 132,376,040 | -0.98(-1.66%) |
Aug 18, 2008 | 59.53 | 59.90 | 58.42 | 58.87 | 123,199,256 | -0.77(-1.29%) |
Aug 15, 2008 | 60.15 | 60.57 | 59.15 | 59.64 | 0 | -0.16(-0.27%) |
Aug 14, 2008 | 58.91 | 60.07 | 58.82 | 59.80 | 148,783,200 | +0.57(+0.97%) |
Aug 13, 2008 | 58.97 | 59.52 | 58.40 | 59.23 | 190,140,528 | +0.21(+0.36%) |
Aug 12, 2008 | 59.28 | 59.48 | 58.82 | 59.02 | 162,224,960 | -0.44(-0.75%) |
Aug 11, 2008 | 58.19 | 60.04 | 58.08 | 59.46 | 219,818,880 | +1.39(+2.39%) |
Aug 08, 2008 | 56.58 | 58.27 | 56.37 | 58.07 | 141,994,944 | +1.49(+2.64%) |
Aug 07, 2008 | 56.96 | 57.45 | 56.36 | 56.58 | 112,980,400 | -0.86(-1.49%) |
Aug 06, 2008 | 56.94 | 57.71 | 56.55 | 57.44 | 100,212,760 | +0.29(+0.50%) |
Aug 05, 2008 | 56.38 | 57.16 | 56.19 | 57.15 | 117,691,408 | +0.96(+1.71%) |
Aug 04, 2008 | 56.73 | 56.78 | 55.44 | 56.19 | 131,203,128 | -0.52(-0.92%) |
Aug 01, 2008 | 56.74 | 56.99 | 55.85 | 56.71 | 135,240,704 | +0.07(+0.13%) |
Jul 31, 2008 | 56.24 | 57.19 | 56.18 | 56.64 | 119,980,888 | -0.23(-0.41%) |
Jul 30, 2008 | 56.86 | 57.24 | 56.10 | 56.87 | 192,932,528 | +0.34(+0.60%) |
Jul 29, 2008 | 56.53 | 56.71 | 55.28 | 56.53 | 154,831,344 | +1.35(+2.45%) |
Jul 28, 2008 | 56.10 | 56.26 | 54.97 | 55.18 | 103,399,936 | -0.95(-1.70%) |
Jul 25, 2008 | 56.14 | 56.71 | 55.76 | 56.13 | 141,718,336 | +0.45(+0.81%) |
Jul 24, 2008 | 57.08 | 57.13 | 55.48 | 55.68 | 141,174,032 | -1.45(-2.53%) |
Jul 23, 2008 | 56.69 | 57.57 | 56.53 | 57.13 | 148,956,336 | +0.37(+0.64%) |
Jul 22, 2008 | 54.95 | 56.86 | 54.81 | 56.76 | 171,701,648 | +1.39(+2.51%) |
Jul 21, 2008 | 55.09 | 55.39 | 54.78 | 55.37 | 88,407,856 | +0.67(+1.22%) |
Jul 18, 2008 | 55.40 | 55.47 | 54.43 | 54.70 | 125,393,072 | +0.38(+0.70%) |
Jul 17, 2008 | 54.58 | 55.23 | 54.07 | 54.32 | 145,420,480 | +0.08(+0.15%) |
Jul 16, 2008 | 52.66 | 54.39 | 52.25 | 54.24 | 141,305,024 | +1.92(+3.67%) |
Jul 15, 2008 | 52.06 | 53.43 | 51.24 | 52.32 | 180,614,912 | -0.22(-0.42%) |
Jul 14, 2008 | 53.83 | 53.93 | 52.31 | 52.54 | 143,462,272 | -0.88(-1.65%) |
Jul 11, 2008 | 52.62 | 53.83 | 52.15 | 53.43 | 165,426,096 | +0.29(+0.55%) |
Jul 10, 2008 | 52.47 | 53.57 | 52.38 | 53.13 | 165,221,824 | +0.52(+0.98%) |
Jul 09, 2008 | 54.08 | 54.44 | 52.42 | 52.62 | 165,044,304 | -1.45(-2.67%) |
Jul 08, 2008 | 52.25 | 54.12 | 51.82 | 54.06 | 165,991,472 | +1.89(+3.62%) |
Jul 07, 2008 | 53.00 | 53.24 | 51.57 | 52.17 | 158,070,544 | -0.50(-0.95%) |
Jul 04, 2008 | 53.31 | 53.35 | 52.23 | 52.67 | 92,657,248 | +0.00(+0.00%) |
Jul 03, 2008 | 53.31 | 53.35 | 52.23 | 52.67 | 92,657,248 | -0.47(-0.88%) |
Jul 02, 2008 | 54.74 | 54.94 | 53.09 | 53.14 | 186,733,056 | -1.74(-3.17%) |
Jul 01, 2008 | 54.20 | 55.01 | 53.70 | 54.88 | 189,799,136 | +0.04(+0.07%) |
Jun 30, 2008 | 55.48 | 55.76 | 54.74 | 54.84 | 144,887,344 | -0.52(-0.93%) |
Jun 27, 2008 | 55.36 | 55.79 | 54.80 | 55.35 | 148,594,864 | +0.03(+0.06%) |
Jun 26, 2008 | 56.24 | 56.35 | 55.28 | 55.32 | 144,579,520 | -1.46(-2.57%) |
Jun 25, 2008 | 56.36 | 57.26 | 56.28 | 56.78 | 146,687,456 | +0.64(+1.13%) |
Jun 24, 2008 | 56.74 | 57.09 | 56.08 | 56.15 | 141,404,704 | -0.95(-1.66%) |
Jun 23, 2008 | 57.91 | 57.97 | 57.07 | 57.09 | 91,952,928 | -0.54(-0.94%) |
Jun 20, 2008 | 58.33 | 58.33 | 57.06 | 57.63 | 153,095,120 | -0.93(-1.59%) |
Jun 19, 2008 | 58.06 | 58.61 | 57.75 | 58.56 | 133,448,568 | +0.48(+0.83%) |
Jun 18, 2008 | 58.21 | 58.36 | 57.57 | 58.08 | 110,920,688 | -0.47(-0.80%) |
Jun 17, 2008 | 58.91 | 58.98 | 58.41 | 58.55 | 65,883,564 | -0.05(-0.08%) |
Jun 16, 2008 | 58.02 | 58.84 | 57.94 | 58.60 | 84,561,272 | +0.37(+0.63%) |
Jun 13, 2008 | 57.71 | 58.25 | 57.43 | 58.23 | 105,897,112 | +1.03(+1.80%) |
Jun 12, 2008 | 57.40 | 58.06 | 56.89 | 57.20 | 124,035,472 | +0.12(+0.21%) |
Jun 11, 2008 | 58.02 | 58.15 | 57.00 | 57.08 | 122,702,664 | -1.01(-1.74%) |
Jun 10, 2008 | 58.05 | 58.48 | 57.38 | 58.09 | 124,276,320 | -0.43(-0.73%) |
Jun 09, 2008 | 58.87 | 59.08 | 57.80 | 58.52 | 124,653,120 | -0.19(-0.32%) |
Jun 06, 2008 | 60.16 | 60.22 | 58.69 | 58.71 | 156,111,008 | -1.81(-2.99%) |
Jun 05, 2008 | 59.11 | 60.54 | 58.97 | 60.52 | 133,570,888 | +1.51(+2.56%) |
Jun 04, 2008 | 58.44 | 59.52 | 58.25 | 59.01 | 107,143,808 | +0.37(+0.62%) |
Jun 03, 2008 | 58.97 | 59.29 | 58.02 | 58.64 | 110,397,304 | -0.12(-0.20%) |
Jun 02, 2008 | 59.22 | 59.27 | 58.15 | 58.76 | 88,043,472 | -0.54(-0.91%) |
May 30, 2008 | 59.16 | 59.41 | 58.89 | 59.30 | 52,423,096 | +0.21(+0.35%) |
May 29, 2008 | 58.38 | 59.58 | 58.35 | 59.10 | 87,953,448 | +0.60(+1.02%) |
May 28, 2008 | 58.48 | 58.58 | 57.91 | 58.50 | 68,481,856 | +0.27(+0.46%) |
May 27, 2008 | 57.48 | 58.31 | 57.46 | 58.23 | 78,489,184 | +0.88(+1.54%) |
May 26, 2008 | 57.86 | 58.13 | 56.97 | 57.35 | 0 | +0.00(+0.00%) |
May 23, 2008 | 57.86 | 58.13 | 56.97 | 57.35 | 81,212,432 | -0.76(-1.31%) |
May 22, 2008 | 57.81 | 58.42 | 57.73 | 58.11 | 75,592,688 | +0.41(+0.72%) |
May 21, 2008 | 58.47 | 58.95 | 57.38 | 57.70 | 125,949,312 | -0.83(-1.42%) |
May 20, 2008 | 58.33 | 58.56 | 57.82 | 58.53 | 103,387,160 | -0.21(-0.36%) |
May 19, 2008 | 58.79 | 59.36 | 58.35 | 58.75 | 129,395,792 | +0.02(+0.03%) |
May 16, 2008 | 59.14 | 59.18 | 58.05 | 58.73 | 80,900,072 | +0.32(+0.54%) |
May 15, 2008 | 58.35 | 59.00 | 58.06 | 58.41 | 58,660,720 | +0.12(+0.20%) |
May 14, 2008 | 58.49 | 59.05 | 57.66 | 58.29 | 76,379,136 | -0.07(-0.12%) |
May 13, 2008 | 58.21 | 58.48 | 57.75 | 58.36 | 65,889,412 | +0.33(+0.57%) |
May 12, 2008 | 57.14 | 58.19 | 57.03 | 58.03 | 62,008,660 | +1.25(+2.20%) |
May 09, 2008 | 56.54 | 57.28 | 56.42 | 56.78 | 65,114,456 | -0.17(-0.29%) |
May 08, 2008 | 56.96 | 57.16 | 56.54 | 56.95 | 76,106,184 | +0.12(+0.21%) |
May 07, 2008 | 57.90 | 58.15 | 56.66 | 56.83 | 72,314,264 | -1.03(-1.78%) |
May 06, 2008 | 57.07 | 58.03 | 56.92 | 57.86 | 76,156,408 | +0.47(+0.82%) |
May 05, 2008 | 57.43 | 57.74 | 57.09 | 57.40 | 50,241,632 | -0.20(-0.34%) |
May 02, 2008 | 58.30 | 58.37 | 57.37 | 57.59 | 74,084,096 | -0.18(-0.32%) |
May 01, 2008 | 56.75 | 57.86 | 56.57 | 57.78 | 69,660,296 | +1.07(+1.89%) |
Apr 30, 2008 | 57.16 | 57.71 | 56.47 | 56.71 | 78,465,088 | -0.27(-0.47%) |
Apr 29, 2008 | 57.35 | 57.48 | 56.62 | 56.98 | 51,549,812 | -0.51(-0.88%) |
Apr 28, 2008 | 57.13 | 57.74 | 56.86 | 57.48 | 44,662,696 | +0.38(+0.67%) |
Apr 25, 2008 | 57.03 | 57.40 | 56.24 | 57.10 | 70,828,664 | +0.53(+0.94%) |
Apr 24, 2008 | 55.99 | 57.13 | 55.31 | 56.57 | 104,775,920 | +0.64(+1.15%) |
Apr 23, 2008 | 56.01 | 56.40 | 55.51 | 55.93 | 60,510,556 | -0.06(-0.11%) |
Apr 22, 2008 | 56.53 | 56.87 | 55.20 | 55.99 | 102,431,032 | -0.94(-1.65%) |
Apr 21, 2008 | 56.67 | 57.05 | 56.57 | 56.93 | 50,392,288 | +0.01(+0.01%) |
Apr 18, 2008 | 57.19 | 57.40 | 56.76 | 56.92 | 89,067,400 | +0.60(+1.06%) |
Apr 17, 2008 | 56.26 | 56.50 | 55.71 | 56.32 | 61,466,488 | -0.22(-0.39%) |
Apr 16, 2008 | 55.34 | 56.61 | 55.34 | 56.55 | 91,121,824 | +1.74(+3.17%) |
Apr 15, 2008 | 54.70 | 54.86 | 54.22 | 54.81 | 57,845,276 | +0.38(+0.70%) |
Apr 14, 2008 | 54.51 | 55.01 | 54.19 | 54.43 | 72,732,528 | -0.17(-0.31%) |
Apr 11, 2008 | 55.36 | 55.42 | 54.34 | 54.59 | 100,154,776 | -1.37(-2.46%) |
Apr 10, 2008 | 55.35 | 56.30 | 55.14 | 55.97 | 70,595,152 | +0.52(+0.95%) |
Apr 09, 2008 | 56.46 | 56.67 | 55.16 | 55.44 | 90,373,520 | -0.96(-1.70%) |
Apr 08, 2008 | 55.97 | 56.61 | 55.89 | 56.40 | 62,417,404 | +0.05(+0.08%) |
Apr 07, 2008 | 56.91 | 57.07 | 56.21 | 56.36 | 50,722,344 | -0.16(-0.28%) |
Apr 04, 2008 | 56.53 | 57.09 | 56.10 | 56.51 | 77,482,976 | +0.01(+0.01%) |
Apr 03, 2008 | 55.93 | 56.76 | 55.87 | 56.51 | 72,063,272 | +0.15(+0.27%) |
Apr 02, 2008 | 56.23 | 56.80 | 55.89 | 56.36 | 74,220,104 | +0.14(+0.24%) |
Apr 01, 2008 | 55.16 | 56.24 | 54.91 | 56.22 | 83,013,640 | +1.99(+3.66%) |
Mar 31, 2008 | 54.17 | 54.97 | 53.85 | 54.24 | 80,920,688 | +0.08(+0.15%) |
Mar 28, 2008 | 54.88 | 55.12 | 53.98 | 54.16 | 61,530,372 | -0.71(-1.30%) |
Mar 27, 2008 | 55.66 | 55.80 | 54.78 | 54.87 | 80,490,816 | -0.44(-0.79%) |
Mar 26, 2008 | 55.54 | 55.81 | 55.07 | 55.31 | 79,395,552 | -0.46(-0.83%) |
Mar 25, 2008 | 55.55 | 55.93 | 55.02 | 55.77 | 89,743,744 | +0.18(+0.33%) |
Mar 24, 2008 | 54.14 | 55.87 | 53.97 | 55.59 | 114,283,496 | +1.99(+3.72%) |
Mar 21, 2008 | 52.77 | 54.08 | 52.73 | 53.59 | 130,105,040 | +0.00(+0.00%) |
Mar 20, 2008 | 52.77 | 54.08 | 52.73 | 53.59 | 128,845,520 | +0.94(+1.78%) |
Mar 19, 2008 | 54.47 | 54.74 | 52.62 | 52.65 | 167,388,992 | -1.39(-2.57%) |
Mar 18, 2008 | 52.90 | 54.15 | 51.87 | 54.04 | 202,720,016 | +2.37(+4.60%) |
Mar 17, 2008 | 51.01 | 52.37 | 51.01 | 51.67 | 159,906,192 | -0.86(-1.63%) |
Mar 14, 2008 | 54.66 | 54.66 | 51.90 | 52.53 | 222,863,904 | -1.38(-2.56%) |
Mar 13, 2008 | 52.32 | 53.99 | 51.78 | 53.91 | 155,511,040 | +1.08(+2.04%) |
Mar 12, 2008 | 53.37 | 54.04 | 52.81 | 52.83 | 116,565,520 | -0.62(-1.16%) |
Mar 11, 2008 | 52.79 | 53.45 | 51.01 | 53.45 | 148,110,400 | +2.22(+4.34%) |
Mar 10, 2008 | 52.43 | 52.46 | 50.91 | 51.23 | 104,178,112 | -1.16(-2.21%) |
Mar 07, 2008 | 51.91 | 53.08 | 51.78 | 52.38 | 149,922,384 | -0.17(-0.32%) |
Mar 06, 2008 | 53.93 | 54.15 | 52.36 | 52.55 | 131,932,448 | -1.81(-3.33%) |
Mar 05, 2008 | 54.17 | 54.56 | 53.55 | 54.36 | 116,901,368 | +0.52(+0.96%) |
Mar 04, 2008 | 53.66 | 54.35 | 53.04 | 53.85 | 113,981,912 | -0.32(-0.59%) |