Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 31.77 | 32.07 | 31.18 | 31.45 | 0 | -0.52(-1.63%) |
Feb 26, 2009 | 32.71 | 32.78 | 31.93 | 31.97 | 20,839,062 | -0.62(-1.90%) |
Feb 25, 2009 | 32.38 | 32.96 | 32.14 | 32.59 | 26,610,322 | +0.10(+0.30%) |
Feb 24, 2009 | 34.25 | 32.76 | 31.97 | 32.50 | 22,948,010 | +0.57(+1.78%) |
Feb 23, 2009 | 32.97 | 32.97 | 31.86 | 31.93 | 23,173,026 | -0.88(-2.69%) |
Feb 20, 2009 | 32.80 | 33.53 | 32.52 | 32.81 | 0 | -0.57(-1.72%) |
Feb 19, 2009 | 33.63 | 33.98 | 33.32 | 33.38 | 20,683,354 | +0.12(+0.35%) |
Feb 18, 2009 | 32.54 | 33.41 | 32.48 | 33.27 | 25,661,454 | +0.55(+1.68%) |
Feb 17, 2009 | 32.65 | 33.26 | 32.18 | 32.72 | 31,907,776 | -0.64(-1.92%) |
Feb 13, 2009 | 33.54 | 33.74 | 33.12 | 33.36 | 17,834,584 | -0.12(-0.37%) |
Feb 12, 2009 | 33.25 | 33.56 | 32.61 | 33.48 | 27,597,588 | +0.08(+0.23%) |
Feb 11, 2009 | 33.82 | 33.89 | 33.21 | 33.40 | 25,124,246 | -0.19(-0.56%) |
Feb 10, 2009 | 34.44 | 34.91 | 33.28 | 33.59 | 34,492,592 | -0.97(-2.81%) |
Feb 09, 2009 | 35.19 | 35.25 | 34.39 | 34.57 | 20,556,854 | -0.69(-1.96%) |
Feb 06, 2009 | 34.88 | 35.56 | 34.64 | 35.26 | 23,491,840 | +0.44(+1.28%) |
Feb 05, 2009 | 34.14 | 35.00 | 34.04 | 34.81 | 27,150,758 | +0.52(+1.52%) |
Feb 04, 2009 | 35.47 | 35.55 | 34.09 | 34.29 | 22,607,580 | -0.91(-2.58%) |
Feb 03, 2009 | 34.93 | 35.32 | 34.30 | 35.20 | 22,819,126 | +0.56(+1.62%) |
Feb 02, 2009 | 35.26 | 35.51 | 34.09 | 34.64 | 29,754,836 | -0.95(-2.66%) |
Jan 30, 2009 | 36.89 | 37.11 | 35.41 | 35.58 | 0 | -2.43(-6.39%) |
Jan 29, 2009 | 37.73 | 38.52 | 37.58 | 38.01 | 22,284,624 | +0.03(+0.07%) |
Jan 28, 2009 | 37.54 | 38.12 | 37.15 | 37.99 | 27,333,112 | +0.97(+2.61%) |
Jan 27, 2009 | 36.88 | 37.47 | 36.69 | 37.02 | 18,321,804 | +0.22(+0.59%) |
Jan 26, 2009 | 36.53 | 37.16 | 36.31 | 36.81 | 26,086,886 | +0.24(+0.66%) |
Jan 23, 2009 | 36.92 | 36.96 | 36.30 | 36.56 | 32,275,536 | -0.63(-1.69%) |
Jan 22, 2009 | 37.47 | 37.58 | 36.74 | 37.19 | 29,304,398 | -0.40(-1.06%) |
Jan 21, 2009 | 38.00 | 38.00 | 36.88 | 37.59 | 27,881,574 | +0.09(+0.24%) |
Jan 20, 2009 | 37.72 | 38.16 | 37.37 | 37.50 | 27,567,068 | -0.20(-0.52%) |
Jan 16, 2009 | 37.92 | 38.03 | 37.30 | 37.69 | 0 | +0.18(+0.47%) |
Jan 15, 2009 | 37.28 | 37.53 | 36.92 | 37.52 | 28,804,306 | -0.26(-0.69%) |
Jan 14, 2009 | 38.56 | 38.64 | 37.36 | 37.78 | 24,685,868 | -1.05(-2.71%) |
Jan 13, 2009 | 39.15 | 39.37 | 38.54 | 38.83 | 24,186,182 | -0.31(-0.78%) |
Jan 12, 2009 | 39.01 | 39.45 | 38.97 | 39.14 | 17,418,618 | +0.05(+0.13%) |
Jan 09, 2009 | 39.59 | 39.70 | 39.01 | 39.08 | 16,606,922 | -0.36(-0.91%) |
Jan 08, 2009 | 39.77 | 39.99 | 39.18 | 39.44 | 17,625,334 | -0.44(-1.10%) |
Jan 07, 2009 | 40.04 | 40.26 | 39.59 | 39.88 | 19,020,702 | -0.71(-1.75%) |
Jan 06, 2009 | 40.81 | 41.10 | 40.16 | 40.59 | 20,526,312 | -0.12(-0.29%) |
Jan 05, 2009 | 40.69 | 40.77 | 40.21 | 40.71 | 21,936,178 | -0.29(-0.72%) |
Jan 02, 2009 | 40.28 | 41.11 | 39.87 | 41.00 | 0 | +0.64(+1.59%) |
Jan 01, 2009 | 40.06 | 40.61 | 39.87 | 40.36 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 40.06 | 40.61 | 39.87 | 40.36 | 16,609,461 | +0.46(+1.15%) |
Dec 30, 2008 | 39.50 | 40.14 | 39.45 | 39.91 | 15,326,430 | +0.60(+1.53%) |
Dec 29, 2008 | 39.69 | 39.69 | 38.80 | 39.31 | 13,150,835 | -0.22(-0.55%) |
Dec 26, 2008 | 39.57 | 39.83 | 39.23 | 39.52 | 6,823,952 | +0.09(+0.23%) |
Dec 24, 2008 | 39.14 | 39.63 | 39.10 | 39.43 | 6,188,965 | +0.37(+0.94%) |
Dec 23, 2008 | 39.55 | 39.83 | 38.96 | 39.06 | 16,317,891 | -0.41(-1.04%) |
Dec 22, 2008 | 39.76 | 39.76 | 38.69 | 39.48 | 17,470,612 | +0.18(+0.47%) |
Dec 19, 2008 | 39.70 | 40.47 | 39.01 | 39.29 | 35,604,732 | -0.08(-0.22%) |
Dec 18, 2008 | 39.83 | 40.59 | 38.85 | 39.38 | 26,336,120 | -0.25(-0.64%) |
Dec 17, 2008 | 39.82 | 40.08 | 39.18 | 39.63 | 24,829,738 | -0.60(-1.49%) |
Dec 16, 2008 | 39.11 | 40.32 | 38.90 | 40.23 | 27,244,898 | +1.48(+3.81%) |
Dec 15, 2008 | 37.97 | 39.08 | 37.97 | 38.76 | 18,732,194 | +0.27(+0.71%) |
Dec 12, 2008 | 38.09 | 38.67 | 37.25 | 38.48 | 25,759,334 | +0.24(+0.61%) |
Dec 11, 2008 | 37.72 | 39.08 | 37.54 | 38.25 | 28,886,484 | -0.35(-0.91%) |
Dec 10, 2008 | 39.35 | 39.61 | 38.20 | 38.60 | 22,641,246 | -0.44(-1.12%) |
Dec 09, 2008 | 40.46 | 40.64 | 38.76 | 39.04 | 32,838,120 | -1.76(-4.32%) |
Dec 08, 2008 | 41.14 | 41.79 | 40.49 | 40.80 | 32,000,614 | -0.09(-0.22%) |
Dec 05, 2008 | 39.70 | 41.09 | 38.78 | 40.89 | 33,828,184 | +0.90(+2.25%) |
Dec 04, 2008 | 40.66 | 41.09 | 39.55 | 39.99 | 27,444,848 | -1.06(-2.59%) |
Dec 03, 2008 | 39.96 | 41.22 | 39.50 | 41.06 | 30,581,592 | +0.94(+2.34%) |
Dec 02, 2008 | 40.22 | 40.25 | 38.75 | 40.12 | 31,002,398 | +0.62(+1.57%) |
Dec 01, 2008 | 41.61 | 41.66 | 39.40 | 39.50 | 31,291,500 | -2.52(-6.00%) |
Nov 28, 2008 | 41.16 | 42.15 | 41.16 | 42.02 | 11,898,145 | +0.78(+1.88%) |
Nov 26, 2008 | 40.33 | 41.26 | 40.09 | 41.24 | 23,205,596 | -0.01(-0.03%) |
Nov 25, 2008 | 42.14 | 42.73 | 0.6529 | 41.25 | 34,985,676 | -0.98(-2.32%) |
Nov 24, 2008 | 41.42 | 42.44 | 40.93 | 42.23 | 39,938,968 | +1.04(+2.52%) |
Nov 21, 2008 | 39.21 | 41.35 | 38.06 | 41.19 | 52,373,512 | +2.45(+6.34%) |
Nov 20, 2008 | 40.27 | 41.41 | 38.52 | 38.74 | 47,957,808 | -1.92(-4.72%) |
Nov 19, 2008 | 41.71 | 42.22 | 40.55 | 40.66 | 35,754,804 | -1.29(-3.08%) |
Nov 18, 2008 | 40.64 | 42.11 | 39.67 | 41.95 | 54,397,964 | +1.14(+2.78%) |
Nov 17, 2008 | 41.13 | 42.14 | 40.10 | 40.81 | 35,349,776 | -0.39(-0.95%) |
Nov 14, 2008 | 42.36 | 43.09 | 40.46 | 41.21 | 0 | -1.27(-2.98%) |
Nov 13, 2008 | 40.29 | 43.63 | 39.74 | 42.47 | 68,746,040 | +2.09(+5.17%) |
Nov 12, 2008 | 41.46 | 41.46 | 40.16 | 40.38 | 39,840,204 | -1.29(-3.09%) |
Nov 11, 2008 | 42.26 | 42.36 | 41.28 | 41.67 | 24,896,950 | -0.74(-1.74%) |
Nov 10, 2008 | 42.74 | 42.95 | 41.81 | 42.41 | 24,745,530 | +0.30(+0.71%) |
Nov 07, 2008 | 41.59 | 42.33 | 41.42 | 42.11 | 29,104,796 | +0.74(+1.80%) |
Nov 06, 2008 | 41.82 | 42.75 | 40.83 | 41.36 | 75,727,208 | -0.30(-0.72%) |
Nov 05, 2008 | 42.71 | 43.18 | 41.66 | 41.66 | 110,019,456 | -1.48(-3.42%) |
Nov 04, 2008 | 42.64 | 43.41 | 42.51 | 43.14 | 71,520,200 | +1.09(+2.59%) |
Nov 03, 2008 | 42.26 | 42.60 | 41.83 | 42.05 | 77,347,512 | -0.09(-0.22%) |
Oct 31, 2008 | 41.11 | 42.39 | 40.98 | 42.14 | 65,281,532 | +0.95(+2.31%) |
Oct 30, 2008 | 40.70 | 41.46 | 40.12 | 41.19 | 55,901,656 | +1.36(+3.43%) |
Oct 29, 2008 | 41.14 | 41.77 | 38.79 | 39.82 | 47,515,288 | -1.46(-3.54%) |
Oct 28, 2008 | 38.13 | 41.45 | 37.26 | 41.28 | 54,582,412 | +3.83(+10.21%) |
Oct 27, 2008 | 37.89 | 39.50 | 37.22 | 37.46 | 35,970,628 | -0.98(-2.55%) |
Oct 24, 2008 | 37.15 | 39.40 | 36.97 | 38.44 | 40,697,324 | -1.11(-2.81%) |
Oct 23, 2008 | 38.61 | 40.02 | 37.36 | 39.55 | 39,560,624 | +1.18(+3.08%) |
Oct 22, 2008 | 40.08 | 40.18 | 38.10 | 38.37 | 53,514,008 | -2.74(-6.67%) |
Oct 21, 2008 | 41.44 | 41.98 | 40.90 | 41.11 | 19,511,134 | -0.62(-1.49%) |
Oct 20, 2008 | 40.83 | 41.87 | 39.89 | 41.73 | 25,479,614 | +1.42(+3.51%) |
Oct 17, 2008 | 39.60 | 41.65 | 39.06 | 40.31 | 30,003,212 | -0.02(-0.05%) |
Oct 16, 2008 | 39.12 | 40.64 | 37.30 | 40.33 | 42,306,472 | +1.27(+3.26%) |
Oct 15, 2008 | 41.32 | 41.72 | 38.28 | 39.06 | 36,154,704 | -2.79(-6.68%) |
Oct 14, 2008 | 42.80 | 43.01 | 40.85 | 41.85 | 45,111,292 | +0.53(+1.28%) |
Oct 13, 2008 | 40.27 | 41.74 | 39.83 | 41.32 | 38,324,452 | +2.44(+6.26%) |
Oct 10, 2008 | 38.37 | 41.13 | 35.86 | 38.89 | 72,159,272 | -0.86(-2.17%) |
Oct 09, 2008 | 43.18 | 43.47 | 39.63 | 39.75 | 46,089,540 | -3.41(-7.90%) |
Oct 08, 2008 | 42.95 | 45.06 | 42.09 | 43.16 | 56,405,944 | -0.10(-0.23%) |
Oct 07, 2008 | 45.07 | 45.50 | 43.15 | 43.26 | 36,540,516 | -1.52(-3.40%) |
Oct 06, 2008 | 45.55 | 46.01 | 43.76 | 44.78 | 39,689,860 | -1.59(-3.44%) |
Oct 03, 2008 | 46.37 | 46.88 | 45.75 | 46.37 | 0 | -0.27(-0.59%) |
Oct 02, 2008 | 46.30 | 46.97 | 46.04 | 46.65 | 33,439,534 | +0.11(+0.24%) |
Oct 01, 2008 | 45.27 | 46.65 | 45.27 | 46.53 | 27,200,384 | +1.03(+2.27%) |
Sep 30, 2008 | 43.87 | 45.65 | 43.78 | 45.50 | 35,383,164 | +1.92(+4.40%) |
Sep 29, 2008 | 44.50 | 45.38 | 43.09 | 43.58 | 34,904,288 | -1.36(-3.04%) |
Sep 26, 2008 | 44.28 | 45.33 | 44.28 | 44.95 | 0 | +0.22(+0.48%) |
Sep 25, 2008 | 45.07 | 45.84 | 44.43 | 44.73 | 26,822,164 | -0.15(-0.33%) |
Sep 24, 2008 | 44.03 | 44.97 | 43.88 | 44.88 | 19,992,568 | +0.95(+2.17%) |
Sep 23, 2008 | 44.49 | 45.47 | 43.79 | 43.93 | 23,179,424 | -0.50(-1.12%) |
Sep 22, 2008 | 45.71 | 45.97 | 44.24 | 44.43 | 22,971,366 | -1.51(-3.30%) |
Sep 19, 2008 | 47.38 | 47.50 | 44.50 | 45.94 | 0 | -0.62(-1.33%) |
Sep 18, 2008 | 46.50 | 47.64 | 45.97 | 46.56 | 43,157,312 | +0.24(+0.52%) |
Sep 17, 2008 | 46.80 | 47.02 | 46.25 | 46.32 | 38,757,808 | -0.69(-1.47%) |
Sep 16, 2008 | 46.70 | 47.66 | 46.55 | 47.01 | 32,385,532 | -0.09(-0.19%) |
Sep 15, 2008 | 47.23 | 48.04 | 47.10 | 47.10 | 30,246,008 | -0.66(-1.38%) |
Sep 12, 2008 | 47.23 | 47.83 | 47.23 | 47.76 | 17,427,292 | +0.05(+0.10%) |
Sep 11, 2008 | 46.88 | 47.77 | 46.74 | 47.72 | 24,811,804 | +0.45(+0.95%) |
Sep 10, 2008 | 46.91 | 48.02 | 46.89 | 47.27 | 29,183,806 | +0.33(+0.70%) |
Sep 09, 2008 | 46.79 | 47.31 | 46.66 | 46.94 | 28,398,418 | -0.31(-0.66%) |
Sep 08, 2008 | 46.57 | 47.32 | 46.56 | 47.25 | 25,304,018 | +1.04(+2.25%) |
Sep 05, 2008 | 45.96 | 46.40 | 45.53 | 46.21 | 0 | +0.22(+0.48%) |
Sep 04, 2008 | 46.46 | 46.70 | 45.95 | 45.99 | 18,835,138 | -0.64(-1.37%) |
Sep 03, 2008 | 45.98 | 46.68 | 45.82 | 46.63 | 15,980,374 | +0.62(+1.35%) |
Sep 02, 2008 | 45.93 | 46.64 | 45.80 | 46.01 | 17,237,990 | +0.46(+1.00%) |
Aug 29, 2008 | 46.17 | 46.41 | 45.54 | 45.55 | 0 | -0.81(-1.75%) |
Aug 28, 2008 | 45.93 | 46.49 | 45.58 | 46.36 | 12,415,895 | +0.62(+1.36%) |
Aug 27, 2008 | 45.50 | 45.86 | 45.30 | 45.74 | 12,675,553 | +0.14(+0.32%) |
Aug 26, 2008 | 45.72 | 45.94 | 45.43 | 45.60 | 12,915,503 | -0.19(-0.41%) |
Aug 25, 2008 | 46.57 | 46.64 | 45.65 | 45.79 | 14,540,078 | -0.97(-2.07%) |
Aug 22, 2008 | 45.75 | 46.88 | 45.75 | 46.76 | 0 | +1.12(+2.45%) |
Aug 21, 2008 | 45.59 | 45.78 | 45.24 | 45.64 | 14,890,583 | -0.26(-0.57%) |
Aug 20, 2008 | 46.15 | 46.20 | 45.50 | 45.90 | 16,817,964 | -0.27(-0.59%) |
Aug 19, 2008 | 46.37 | 46.83 | 46.13 | 46.18 | 18,888,452 | -0.36(-0.77%) |
Aug 18, 2008 | 46.57 | 47.01 | 46.38 | 46.53 | 19,158,420 | -0.22(-0.46%) |
Aug 15, 2008 | 46.02 | 47.00 | 45.52 | 46.75 | 0 | +1.23(+2.71%) |
Aug 14, 2008 | 45.41 | 46.02 | 45.12 | 45.52 | 14,469,159 | +0.07(+0.16%) |
Aug 13, 2008 | 45.85 | 45.86 | 45.18 | 45.44 | 16,325,039 | -0.48(-1.05%) |
Aug 12, 2008 | 45.20 | 46.05 | 45.12 | 45.93 | 21,263,908 | +0.59(+1.31%) |
Aug 11, 2008 | 45.46 | 45.63 | 43.79 | 45.33 | 16,035,318 | -0.13(-0.29%) |
Aug 08, 2008 | 43.75 | 45.63 | 43.62 | 45.46 | 23,151,756 | +1.40(+3.19%) |
Aug 07, 2008 | 44.29 | 44.53 | 43.79 | 44.06 | 16,783,576 | -0.19(-0.43%) |
Aug 06, 2008 | 44.37 | 44.48 | 43.94 | 44.25 | 19,913,580 | -0.13(-0.29%) |
Aug 05, 2008 | 43.23 | 44.46 | 42.98 | 44.38 | 31,218,126 | +1.40(+3.27%) |
Aug 04, 2008 | 42.52 | 43.42 | 42.38 | 42.98 | 19,385,664 | +0.57(+1.34%) |
Aug 01, 2008 | 42.92 | 43.08 | 42.26 | 42.41 | 17,072,806 | -0.35(-0.81%) |
Jul 31, 2008 | 43.11 | 43.38 | 42.60 | 42.75 | 21,506,740 | -0.71(-1.64%) |
Jul 30, 2008 | 42.72 | 43.59 | 42.72 | 43.47 | 20,878,392 | +0.67(+1.57%) |
Jul 29, 2008 | 41.75 | 42.84 | 41.66 | 42.79 | 25,290,664 | +1.12(+2.68%) |
Jul 28, 2008 | 42.04 | 42.08 | 41.56 | 41.68 | 19,296,292 | -0.41(-0.98%) |
Jul 25, 2008 | 42.19 | 42.42 | 41.96 | 42.09 | 16,851,222 | -0.03(-0.08%) |
Jul 24, 2008 | 42.24 | 42.55 | 42.06 | 42.12 | 16,987,620 | -0.12(-0.29%) |
Jul 23, 2008 | 41.95 | 42.40 | 41.67 | 42.24 | 17,237,606 | +0.39(+0.94%) |
Jul 22, 2008 | 41.56 | 42.24 | 41.48 | 41.85 | 20,204,610 | +0.30(+0.72%) |
Jul 21, 2008 | 41.74 | 41.74 | 41.40 | 41.55 | 15,026,698 | -0.02(-0.05%) |
Jul 18, 2008 | 41.77 | 41.77 | 41.30 | 41.57 | 23,705,608 | -0.14(-0.34%) |
Jul 17, 2008 | 41.77 | 41.84 | 41.27 | 41.72 | 24,314,224 | +0.00(+0.00%) |
Jul 16, 2008 | 41.61 | 41.89 | 41.38 | 41.72 | 29,838,144 | -0.30(-0.71%) |
Jul 15, 2008 | 40.71 | 44.01 | 40.50 | 42.02 | 38,816,352 | +0.27(+0.66%) |
Jul 14, 2008 | 41.72 | 42.04 | 41.54 | 41.74 | 22,880,696 | +0.31(+0.76%) |
Jul 11, 2008 | 41.74 | 41.98 | 41.25 | 41.43 | 33,450,592 | -0.50(-1.20%) |
Jul 10, 2008 | 41.60 | 42.00 | 41.37 | 41.93 | 27,190,488 | +0.27(+0.66%) |
Jul 09, 2008 | 41.74 | 42.20 | 41.40 | 41.66 | 23,820,424 | +0.09(+0.22%) |
Jul 08, 2008 | 40.92 | 41.76 | 40.92 | 41.57 | 27,786,896 | +0.49(+1.19%) |
Jul 07, 2008 | 41.66 | 41.66 | 40.87 | 41.08 | 28,666,064 | -0.50(-1.19%) |
Jul 04, 2008 | 40.94 | 41.72 | 40.93 | 41.57 | 17,692,132 | +0.00(+0.00%) |
Jul 03, 2008 | 40.94 | 41.72 | 40.93 | 41.57 | 17,692,132 | +0.64(+1.56%) |
Jul 02, 2008 | 40.45 | 41.09 | 40.25 | 40.93 | 28,910,284 | +0.46(+1.15%) |
Jul 01, 2008 | 39.53 | 40.49 | 39.21 | 40.47 | 29,192,140 | +0.76(+1.92%) |
Jun 30, 2008 | 39.63 | 40.06 | 39.46 | 39.70 | 22,939,214 | +0.21(+0.53%) |
Jun 27, 2008 | 40.61 | 40.89 | 39.50 | 39.50 | 33,346,854 | -1.15(-2.83%) |
Jun 26, 2008 | 41.28 | 41.71 | 40.63 | 40.64 | 23,347,084 | -0.81(-1.95%) |
Jun 25, 2008 | 41.23 | 41.83 | 41.02 | 41.45 | 19,739,326 | +0.41(+1.00%) |
Jun 24, 2008 | 41.02 | 41.30 | 40.76 | 41.04 | 17,110,828 | -0.05(-0.11%) |
Jun 23, 2008 | 41.42 | 41.53 | 40.96 | 41.09 | 16,092,600 | -0.15(-0.36%) |
Jun 20, 2008 | 42.21 | 42.49 | 41.20 | 41.24 | 32,870,130 | -1.14(-2.68%) |
Jun 19, 2008 | 42.41 | 42.81 | 42.25 | 42.38 | 17,681,082 | -0.07(-0.15%) |
Jun 18, 2008 | 42.83 | 43.06 | 42.39 | 42.44 | 17,630,870 | -0.52(-1.22%) |
Jun 17, 2008 | 43.07 | 43.26 | 42.92 | 42.96 | 12,590,735 | -0.07(-0.15%) |
Jun 16, 2008 | 43.26 | 43.36 | 42.94 | 43.03 | 18,692,168 | -0.36(-0.83%) |
Jun 13, 2008 | 43.60 | 43.62 | 43.15 | 43.39 | 16,757,486 | -0.01(-0.01%) |
Jun 12, 2008 | 43.35 | 43.58 | 43.13 | 43.39 | 18,285,974 | +0.17(+0.39%) |
Jun 11, 2008 | 43.37 | 43.63 | 43.11 | 43.22 | 19,327,620 | -0.30(-0.69%) |
Jun 10, 2008 | 43.63 | 43.84 | 42.85 | 43.52 | 21,140,668 | +0.39(+0.89%) |
Jun 09, 2008 | 42.67 | 43.21 | 42.58 | 43.14 | 19,884,204 | +0.46(+1.07%) |
Jun 06, 2008 | 43.32 | 43.34 | 42.61 | 42.68 | 25,063,406 | -0.85(-1.95%) |
Jun 05, 2008 | 43.46 | 43.63 | 43.16 | 43.53 | 16,517,290 | +0.14(+0.33%) |
Jun 04, 2008 | 43.09 | 43.47 | 42.83 | 43.39 | 19,283,712 | +0.68(+1.59%) |
Jun 03, 2008 | 42.74 | 42.86 | 42.41 | 42.71 | 17,486,368 | +0.03(+0.08%) |
Jun 02, 2008 | 43.04 | 43.04 | 42.40 | 42.68 | 15,286,083 | -0.45(-1.04%) |
May 30, 2008 | 42.79 | 43.18 | 42.65 | 43.13 | 14,950,550 | +0.38(+0.89%) |
May 29, 2008 | 42.36 | 42.93 | 42.28 | 42.75 | 16,155,158 | +0.39(+0.92%) |
May 28, 2008 | 42.65 | 42.71 | 42.28 | 42.36 | 15,615,263 | -0.13(-0.31%) |
May 27, 2008 | 42.69 | 42.77 | 42.38 | 42.49 | 16,696,405 | -0.13(-0.31%) |
May 26, 2008 | 42.69 | 42.93 | 42.51 | 42.62 | 0 | +0.00(+0.00%) |
May 23, 2008 | 42.69 | 42.93 | 42.51 | 42.62 | 12,888,448 | -0.23(-0.53%) |
May 22, 2008 | 42.65 | 42.97 | 42.48 | 42.85 | 13,231,240 | +0.29(+0.69%) |
May 21, 2008 | 43.15 | 43.15 | 42.45 | 42.55 | 17,843,094 | -0.45(-1.05%) |
May 20, 2008 | 43.50 | 43.62 | 42.92 | 43.00 | 18,273,960 | -0.65(-1.50%) |
May 19, 2008 | 43.43 | 43.73 | 43.35 | 43.65 | 14,064,059 | +0.07(+0.16%) |
May 16, 2008 | 43.38 | 43.73 | 43.37 | 43.58 | 18,817,012 | +0.25(+0.59%) |
May 15, 2008 | 42.62 | 43.33 | 42.52 | 43.33 | 18,190,856 | +0.56(+1.31%) |
May 14, 2008 | 43.05 | 43.41 | 42.68 | 42.77 | 20,224,430 | -0.15(-0.35%) |
May 13, 2008 | 42.77 | 43.17 | 42.60 | 42.92 | 16,758,993 | +0.25(+0.58%) |
May 12, 2008 | 42.72 | 42.93 | 42.44 | 42.67 | 17,095,510 | +0.09(+0.21%) |
May 09, 2008 | 42.85 | 42.96 | 42.51 | 42.58 | 8,177,065 | -0.46(-1.08%) |
May 08, 2008 | 43.16 | 43.26 | 42.88 | 43.04 | 15,441,034 | +0.08(+0.18%) |
May 07, 2008 | 43.48 | 43.77 | 42.90 | 42.96 | 19,980,514 | -0.55(-1.28%) |
May 06, 2008 | 43.23 | 43.67 | 43.23 | 43.52 | 15,039,695 | +0.00(+0.00%) |
May 05, 2008 | 43.55 | 43.68 | 43.24 | 43.52 | 15,612,421 | -0.10(-0.22%) |
May 02, 2008 | 43.81 | 43.94 | 43.33 | 43.62 | 20,354,860 | -0.15(-0.34%) |
May 01, 2008 | 43.77 | 44.06 | 43.43 | 43.77 | 20,666,548 | -0.01(-0.03%) |
Apr 30, 2008 | 43.78 | 44.72 | 43.66 | 43.78 | 33,481,530 | +0.75(+1.74%) |
Apr 29, 2008 | 43.23 | 43.33 | 42.96 | 43.03 | 25,374,592 | -0.20(-0.47%) |
Apr 28, 2008 | 43.50 | 43.68 | 43.11 | 43.23 | 27,823,458 | -0.22(-0.51%) |
Apr 25, 2008 | 43.92 | 43.92 | 43.20 | 43.45 | 20,952,010 | -0.18(-0.42%) |
Apr 24, 2008 | 43.78 | 44.07 | 43.61 | 43.64 | 19,324,430 | -0.14(-0.31%) |
Apr 23, 2008 | 44.31 | 44.31 | 43.58 | 43.77 | 21,725,212 | -0.28(-0.64%) |
Apr 22, 2008 | 44.08 | 44.24 | 43.84 | 44.05 | 20,138,352 | -0.22(-0.49%) |
Apr 21, 2008 | 43.69 | 44.41 | 43.58 | 44.27 | 16,076,217 | +0.41(+0.94%) |
Apr 18, 2008 | 44.36 | 44.40 | 43.65 | 43.86 | 28,097,586 | -0.25(-0.58%) |
Apr 17, 2008 | 44.87 | 44.89 | 43.94 | 44.11 | 32,184,304 | -1.12(-2.47%) |
Apr 16, 2008 | 46.15 | 46.15 | 45.03 | 45.23 | 29,862,214 | -0.63(-1.37%) |
Apr 15, 2008 | 45.96 | 45.97 | 45.57 | 45.86 | 13,177,679 | +0.07(+0.16%) |
Apr 14, 2008 | 45.78 | 46.00 | 45.55 | 45.78 | 13,905,438 | +0.08(+0.17%) |
Apr 11, 2008 | 45.54 | 46.01 | 45.54 | 45.70 | 18,167,836 | -0.12(-0.26%) |
Apr 10, 2008 | 45.76 | 46.16 | 45.67 | 45.82 | 14,789,888 | -0.02(-0.04%) |
Apr 09, 2008 | 45.80 | 45.90 | 45.47 | 45.84 | 17,521,680 | -0.29(-0.62%) |
Apr 08, 2008 | 45.71 | 46.14 | 45.66 | 46.13 | 13,398,161 | +0.09(+0.20%) |
Apr 07, 2008 | 46.34 | 46.34 | 45.77 | 46.04 | 14,498,160 | -0.06(-0.13%) |
Apr 04, 2008 | 46.01 | 46.31 | 45.74 | 46.10 | 15,561,066 | +0.08(+0.18%) |
Apr 03, 2008 | 45.84 | 46.10 | 45.56 | 46.01 | 14,672,282 | -0.01(-0.01%) |
Apr 02, 2008 | 46.40 | 46.44 | 45.88 | 46.02 | 15,636,239 | -0.43(-0.93%) |
Apr 01, 2008 | 45.97 | 46.49 | 45.61 | 46.45 | 17,751,138 | +0.70(+1.53%) |
Mar 31, 2008 | 45.42 | 45.82 | 44.99 | 45.75 | 21,052,234 | +0.41(+0.91%) |
Mar 28, 2008 | 45.41 | 45.73 | 45.29 | 45.34 | 11,382,805 | +0.02(+0.04%) |
Mar 27, 2008 | 45.50 | 45.77 | 45.26 | 45.32 | 18,225,010 | -0.15(-0.33%) |
Mar 26, 2008 | 45.26 | 45.64 | 45.09 | 45.47 | 12,913,631 | +0.07(+0.14%) |
Mar 25, 2008 | 45.69 | 45.69 | 45.26 | 45.40 | 16,205,881 | -0.28(-0.61%) |
Mar 24, 2008 | 45.51 | 45.70 | 45.09 | 45.69 | 15,468,745 | +0.39(+0.87%) |
Mar 21, 2008 | 44.72 | 45.31 | 44.28 | 45.29 | 25,305,934 | +0.00(+0.00%) |
Mar 20, 2008 | 44.72 | 45.31 | 44.40 | 45.29 | 25,305,628 | +1.02(+2.30%) |
Mar 19, 2008 | 44.88 | 44.97 | 44.26 | 44.28 | 23,117,196 | -0.48(-1.06%) |
Mar 18, 2008 | 44.27 | 44.75 | 43.84 | 44.75 | 22,485,162 | +0.97(+2.22%) |
Mar 17, 2008 | 43.09 | 44.17 | 43.09 | 43.78 | 26,138,988 | +0.23(+0.52%) |
Mar 14, 2008 | 44.21 | 44.21 | 43.09 | 43.55 | 29,533,826 | -0.43(-0.98%) |
Mar 13, 2008 | 43.64 | 44.16 | 43.48 | 43.98 | 24,821,092 | +0.21(+0.48%) |
Mar 12, 2008 | 43.51 | 44.16 | 43.51 | 43.77 | 14,766,043 | +0.25(+0.57%) |
Mar 11, 2008 | 42.97 | 43.58 | 42.97 | 43.52 | 22,165,680 | +0.59(+1.37%) |
Mar 10, 2008 | 42.93 | 43.04 | 42.82 | 42.94 | 21,096,020 | -0.03(-0.06%) |
Mar 07, 2008 | 43.17 | 43.32 | 42.88 | 42.96 | 21,064,802 | -0.46(-1.07%) |
Mar 06, 2008 | 43.42 | 43.67 | 43.30 | 43.43 | 15,251,044 | -0.13(-0.29%) |
Mar 05, 2008 | 43.28 | 43.85 | 43.13 | 43.55 | 17,910,788 | +0.43(+0.99%) |
Mar 04, 2008 | 43.06 | 43.26 | 42.79 | 43.13 | 25,271,256 | -0.20(-0.45%) |