Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 39.92 | 40.19 | 37.58 | 38.05 | 5,825,402 | -0.45(-1.16%) |
Apr 29, 2009 | 37.80 | 38.57 | 37.33 | 38.50 | 8,161,276 | +1.28(+3.44%) |
Apr 28, 2009 | 36.14 | 38.12 | 36.05 | 37.22 | 23,557,500 | -1.29(-3.34%) |
Apr 27, 2009 | 38.49 | 39.44 | 37.98 | 38.51 | 5,075,203 | -0.39(-1.01%) |
Apr 24, 2009 | 39.41 | 39.53 | 38.08 | 38.90 | 8,395,347 | -0.97(-2.44%) |
Apr 23, 2009 | 37.83 | 40.20 | 37.80 | 39.87 | 7,327,484 | +2.28(+6.07%) |
Apr 22, 2009 | 38.07 | 40.14 | 36.99 | 37.59 | 9,279,314 | -1.73(-4.40%) |
Apr 21, 2009 | 36.25 | 39.36 | 34.85 | 39.32 | 19,962,818 | -1.39(-3.40%) |
Apr 20, 2009 | 43.32 | 43.64 | 40.61 | 40.70 | 5,475,634 | -3.44(-7.79%) |
Apr 17, 2009 | 44.69 | 44.97 | 43.23 | 44.14 | 5,677,209 | -0.49(-1.10%) |
Apr 16, 2009 | 44.67 | 45.23 | 43.07 | 44.63 | 4,834,818 | -0.54(-1.19%) |
Apr 15, 2009 | 42.41 | 45.45 | 42.01 | 45.17 | 3,781,796 | +2.37(+5.54%) |
Apr 14, 2009 | 44.98 | 45.33 | 42.74 | 42.80 | 5,031,804 | -3.08(-6.71%) |
Apr 13, 2009 | 44.20 | 46.26 | 43.55 | 45.88 | 5,153,307 | +0.99(+2.21%) |
Apr 09, 2009 | 42.35 | 44.97 | 42.01 | 44.88 | 6,588,661 | +4.07(+9.98%) |
Apr 08, 2009 | 40.09 | 41.25 | 39.97 | 40.81 | 4,805,674 | +0.92(+2.30%) |
Apr 07, 2009 | 40.54 | 41.18 | 39.66 | 39.89 | 4,079,006 | -1.69(-4.07%) |
Apr 06, 2009 | 42.25 | 42.66 | 41.05 | 41.59 | 3,595,401 | -1.38(-3.21%) |
Apr 03, 2009 | 42.59 | 43.12 | 41.02 | 42.97 | 4,642,528 | +1.27(+3.04%) |
Apr 02, 2009 | 44.31 | 44.36 | 40.79 | 41.70 | 10,657,526 | -2.37(-5.38%) |
Apr 01, 2009 | 41.23 | 44.51 | 41.09 | 44.07 | 6,312,639 | +2.20(+5.25%) |
Mar 31, 2009 | 40.54 | 42.41 | 40.54 | 41.87 | 5,563,675 | +1.98(+4.97%) |
Mar 30, 2009 | 40.26 | 41.92 | 39.36 | 39.89 | 5,873,043 | -3.85(-8.80%) |
Mar 26, 2009 | 45.49 | 45.49 | 42.79 | 43.74 | 6,734,495 | -1.46(-3.22%) |
Mar 25, 2009 | 42.92 | 45.33 | 42.39 | 45.20 | 6,339,877 | +2.55(+5.97%) |
Mar 24, 2009 | 44.95 | 45.95 | 42.64 | 42.65 | 6,896,337 | -2.57(-5.68%) |
Mar 23, 2009 | 41.64 | 45.40 | 40.99 | 45.22 | 6,685,054 | +4.75(+11.75%) |
Mar 20, 2009 | 40.03 | 41.90 | 39.54 | 40.47 | 8,952,011 | +0.86(+2.17%) |
Mar 19, 2009 | 42.76 | 43.85 | 39.58 | 39.61 | 6,980,284 | -3.63(-8.40%) |
Mar 18, 2009 | 40.98 | 43.43 | 40.46 | 43.24 | 7,908,122 | +1.26(+3.00%) |
Mar 17, 2009 | 39.12 | 42.08 | 38.87 | 41.98 | 5,736,594 | +3.13(+8.05%) |
Mar 16, 2009 | 41.73 | 41.94 | 38.72 | 38.85 | 5,445,427 | -2.26(-5.50%) |
Mar 13, 2009 | 41.79 | 41.79 | 38.95 | 41.11 | 6,135,174 | -0.22(-0.53%) |
Mar 12, 2009 | 38.02 | 41.61 | 37.60 | 41.33 | 6,495,289 | +2.79(+7.23%) |
Mar 11, 2009 | 37.78 | 39.22 | 36.43 | 38.54 | 5,615,794 | +0.91(+2.42%) |
Mar 10, 2009 | 34.46 | 37.63 | 34.15 | 37.63 | 7,954,110 | +4.12(+12.28%) |
Mar 09, 2009 | 33.24 | 34.60 | 32.05 | 33.52 | 5,420,602 | +0.35(+1.06%) |
Mar 06, 2009 | 34.23 | 35.17 | 32.05 | 33.17 | 7,154,569 | -0.88(-2.59%) |
Mar 05, 2009 | 36.30 | 37.02 | 33.63 | 34.05 | 9,601,089 | -3.10(-8.35%) |
Mar 04, 2009 | 38.58 | 39.01 | 35.66 | 37.15 | 8,079,627 | -0.88(-2.30%) |
Mar 02, 2009 | 37.81 | 39.35 | 37.65 | 38.02 | 4,551,763 | -0.86(-2.21%) |
Feb 27, 2009 | 38.91 | 40.41 | 38.51 | 38.88 | 5,122,910 | -0.90(-2.27%) |
Feb 26, 2009 | 41.71 | 42.02 | 39.20 | 39.79 | 5,899,243 | -0.91(-2.24%) |
Feb 25, 2009 | 41.75 | 41.99 | 39.30 | 40.70 | 6,655,704 | -1.86(-4.36%) |
Feb 24, 2009 | 38.90 | 42.56 | 38.55 | 42.55 | 7,008,285 | +4.28(+11.17%) |
Feb 23, 2009 | 40.47 | 40.71 | 38.22 | 38.28 | 3,836,137 | -1.27(-3.20%) |
Feb 20, 2009 | 37.83 | 40.40 | 37.27 | 39.54 | 7,421,931 | +0.99(+2.58%) |
Feb 19, 2009 | 40.83 | 41.01 | 38.55 | 38.55 | 4,892,494 | -1.36(-3.42%) |
Feb 18, 2009 | 39.51 | 40.30 | 38.43 | 39.91 | 4,536,632 | +1.14(+2.94%) |
Feb 17, 2009 | 39.44 | 39.81 | 37.88 | 38.77 | 5,210,479 | -1.54(-3.82%) |
Feb 13, 2009 | 41.23 | 41.94 | 40.31 | 40.31 | 3,090,245 | -1.71(-4.06%) |
Feb 12, 2009 | 40.24 | 42.27 | 40.04 | 42.02 | 5,869,818 | -0.69(-1.61%) |
Feb 11, 2009 | 40.73 | 43.05 | 40.49 | 42.71 | 4,697,105 | +2.13(+5.24%) |
Feb 10, 2009 | 42.98 | 43.62 | 40.40 | 40.58 | 5,393,288 | -3.05(-6.98%) |
Feb 09, 2009 | 43.25 | 44.16 | 42.71 | 43.62 | 2,902,981 | +0.49(+1.14%) |
Feb 06, 2009 | 41.43 | 43.26 | 41.43 | 43.13 | 5,234,535 | +0.90(+2.12%) |
Feb 05, 2009 | 40.31 | 43.51 | 39.62 | 42.24 | 6,681,268 | +1.32(+3.23%) |
Feb 04, 2009 | 41.64 | 42.54 | 40.64 | 40.91 | 4,908,548 | -0.34(-0.83%) |
Feb 03, 2009 | 42.12 | 43.13 | 40.28 | 41.26 | 6,492,343 | -0.98(-2.32%) |
Feb 02, 2009 | 39.75 | 42.63 | 39.35 | 42.24 | 5,576,493 | +1.97(+4.90%) |
Jan 30, 2009 | 40.38 | 41.88 | 39.61 | 40.26 | 5,135,992 | +0.48(+1.21%) |
Jan 29, 2009 | 41.99 | 42.62 | 39.57 | 39.78 | 4,713,082 | -3.07(-7.17%) |
Jan 28, 2009 | 40.77 | 42.93 | 40.28 | 42.85 | 6,976,957 | +3.57(+9.09%) |
Jan 27, 2009 | 39.57 | 40.11 | 38.18 | 39.28 | 4,664,626 | +0.64(+1.65%) |
Jan 26, 2009 | 38.95 | 40.38 | 37.90 | 38.65 | 4,435,821 | -0.94(-2.37%) |
Jan 23, 2009 | 37.10 | 40.19 | 36.75 | 39.58 | 4,536,937 | +1.45(+3.80%) |
Jan 22, 2009 | 39.48 | 40.86 | 36.52 | 38.14 | 8,046,451 | -2.12(-5.27%) |
Jan 21, 2009 | 35.06 | 40.42 | 34.33 | 40.26 | 15,411,951 | +9.51(+30.91%) |
Jan 20, 2009 | 31.16 | 35.14 | 30.32 | 30.75 | 17,175,102 | -5.00(-14.00%) |
Jan 16, 2009 | 34.80 | 35.95 | 33.51 | 35.76 | 6,859,300 | +1.96(+5.80%) |
Jan 15, 2009 | 33.14 | 34.91 | 31.73 | 33.80 | 5,030,663 | +0.73(+2.20%) |
Jan 14, 2009 | 32.82 | 33.49 | 32.02 | 33.07 | 3,729,645 | -0.71(-2.09%) |
Jan 13, 2009 | 33.70 | 34.38 | 32.78 | 33.77 | 3,478,002 | -0.17(-0.49%) |
Jan 12, 2009 | 35.08 | 35.46 | 33.77 | 33.94 | 2,640,137 | -1.17(-3.33%) |
Jan 09, 2009 | 36.74 | 37.01 | 35.10 | 35.11 | 2,246,232 | -1.55(-4.22%) |
Jan 08, 2009 | 36.43 | 37.31 | 35.89 | 36.66 | 3,276,877 | +0.08(+0.21%) |
Jan 07, 2009 | 38.09 | 38.70 | 36.43 | 36.58 | 4,262,534 | -1.34(-3.53%) |
Jan 06, 2009 | 37.23 | 38.15 | 37.03 | 37.92 | 3,252,576 | +1.03(+2.79%) |
Jan 05, 2009 | 36.96 | 37.26 | 35.81 | 36.89 | 3,073,772 | -0.36(-0.98%) |
Jan 02, 2009 | 36.40 | 37.32 | 34.88 | 37.25 | 3,297,576 | +0.76(+2.07%) |
Dec 31, 2008 | 35.36 | 36.54 | 34.67 | 36.50 | 2,621,904 | +1.27(+3.60%) |
Dec 30, 2008 | 33.75 | 35.27 | 33.35 | 35.23 | 1,702,719 | +1.76(+5.27%) |
Dec 29, 2008 | 34.33 | 34.33 | 32.90 | 33.47 | 1,478,049 | -1.02(-2.96%) |
Dec 26, 2008 | 34.99 | 34.99 | 34.15 | 34.49 | 769,060 | -0.22(-0.63%) |
Dec 24, 2008 | 34.11 | 34.76 | 33.91 | 34.71 | 505,458 | +0.11(+0.32%) |
Dec 23, 2008 | 35.47 | 35.50 | 34.01 | 34.59 | 1,576,173 | -0.39(-1.10%) |
Dec 22, 2008 | 36.18 | 37.13 | 34.64 | 34.98 | 3,057,300 | -1.12(-3.10%) |
Dec 19, 2008 | 34.89 | 37.79 | 34.65 | 36.10 | 5,205,202 | +1.55(+4.48%) |
Dec 18, 2008 | 36.36 | 36.49 | 34.25 | 34.55 | 2,961,791 | -0.82(-2.32%) |
Dec 17, 2008 | 35.69 | 36.04 | 34.49 | 35.37 | 2,813,105 | -0.33(-0.92%) |
Dec 16, 2008 | 31.70 | 35.70 | 31.70 | 35.70 | 3,958,330 | +4.05(+12.78%) |
Dec 15, 2008 | 31.60 | 32.68 | 31.19 | 31.65 | 2,319,592 | -0.40(-1.24%) |
Dec 12, 2008 | 31.07 | 32.69 | 31.03 | 32.05 | 3,541,029 | +0.11(+0.35%) |
Dec 11, 2008 | 34.66 | 35.49 | 31.83 | 31.94 | 3,392,975 | -3.25(-9.23%) |
Dec 10, 2008 | 35.32 | 35.94 | 33.84 | 35.19 | 3,162,316 | +0.11(+0.32%) |
Dec 09, 2008 | 36.67 | 36.95 | 34.12 | 35.08 | 4,542,786 | -1.92(-5.20%) |
Dec 08, 2008 | 36.92 | 37.09 | 35.08 | 37.00 | 4,356,460 | +1.60(+4.51%) |
Dec 05, 2008 | 31.71 | 35.41 | 30.61 | 35.41 | 3,890,524 | +3.09(+9.55%) |
Dec 04, 2008 | 31.44 | 34.25 | 30.32 | 32.32 | 5,009,658 | +0.43(+1.36%) |
Dec 03, 2008 | 29.26 | 31.93 | 28.64 | 31.88 | 4,412,713 | +2.05(+6.87%) |
Dec 02, 2008 | 28.64 | 29.98 | 27.36 | 29.83 | 4,099,735 | +2.25(+8.17%) |
Dec 01, 2008 | 30.87 | 31.30 | 27.57 | 27.58 | 4,257,628 | -4.54(-14.14%) |
Nov 28, 2008 | 31.06 | 32.28 | 30.65 | 32.12 | 2,386,594 | +1.04(+3.33%) |
Nov 26, 2008 | 28.70 | 31.10 | 28.39 | 31.09 | 3,403,323 | +2.00(+6.86%) |
Nov 25, 2008 | 31.31 | 31.50 | 27.08 | 29.09 | 5,221,013 | -1.63(-5.31%) |
Nov 24, 2008 | 27.41 | 30.85 | 26.59 | 30.72 | 6,519,105 | +4.16(+15.68%) |
Nov 21, 2008 | 24.53 | 26.72 | 23.72 | 26.56 | 6,000,615 | +2.41(+10.00%) |
Nov 20, 2008 | 26.96 | 27.43 | 23.78 | 24.14 | 5,155,933 | -2.91(-10.76%) |
Nov 19, 2008 | 30.20 | 30.88 | 27.05 | 27.05 | 3,918,592 | -3.44(-11.29%) |
Nov 18, 2008 | 28.50 | 30.57 | 28.42 | 30.50 | 5,048,247 | +0.99(+3.34%) |
Nov 17, 2008 | 31.23 | 31.56 | 29.40 | 29.51 | 3,854,544 | -1.93(-6.14%) |
Nov 14, 2008 | 33.88 | 34.26 | 31.16 | 31.44 | 3,918,544 | -3.42(-9.80%) |
Nov 13, 2008 | 31.94 | 35.21 | 30.11 | 34.86 | 4,879,448 | +3.12(+9.84%) |
Nov 12, 2008 | 32.20 | 33.19 | 31.30 | 31.74 | 3,985,949 | -0.82(-2.52%) |
Nov 11, 2008 | 34.71 | 35.47 | 32.28 | 32.56 | 4,119,362 | -2.81(-7.96%) |
Nov 10, 2008 | 36.27 | 37.18 | 34.80 | 35.37 | 1,824,162 | -0.68(-1.88%) |
Nov 07, 2008 | 35.01 | 36.14 | 34.41 | 36.05 | 2,722,680 | +1.15(+3.29%) |
Nov 06, 2008 | 36.41 | 37.44 | 34.83 | 34.90 | 2,718,276 | -1.69(-4.63%) |
Nov 05, 2008 | 39.11 | 39.76 | 36.45 | 36.60 | 2,971,345 | -3.53(-8.81%) |
Nov 04, 2008 | 37.11 | 40.14 | 37.11 | 40.13 | 5,104,717 | +2.79(+7.48%) |
Nov 03, 2008 | 37.71 | 39.37 | 36.99 | 37.34 | 3,202,380 | -2.08(-5.27%) |
Oct 31, 2008 | 38.51 | 40.53 | 38.37 | 39.42 | 3,497,441 | +0.53(+1.37%) |
Oct 30, 2008 | 39.07 | 40.34 | 38.23 | 38.88 | 3,321,813 | +0.31(+0.80%) |
Oct 29, 2008 | 38.01 | 40.85 | 37.74 | 38.58 | 3,571,056 | +0.10(+0.25%) |
Oct 28, 2008 | 35.85 | 38.67 | 33.35 | 38.48 | 4,286,588 | +3.70(+10.65%) |
Oct 27, 2008 | 34.19 | 36.60 | 33.07 | 34.78 | 3,565,632 | +0.10(+0.28%) |
Oct 24, 2008 | 33.59 | 35.57 | 32.78 | 34.68 | 3,695,122 | -0.75(-2.11%) |
Oct 23, 2008 | 36.32 | 38.26 | 32.82 | 35.43 | 5,008,207 | -0.36(-1.02%) |
Oct 22, 2008 | 39.68 | 40.47 | 34.66 | 35.79 | 4,368,344 | -4.94(-12.13%) |
Oct 21, 2008 | 40.38 | 41.92 | 40.02 | 40.73 | 3,505,555 | -0.15(-0.38%) |
Oct 20, 2008 | 40.56 | 41.13 | 38.44 | 40.89 | 2,589,781 | +1.49(+3.78%) |
Oct 17, 2008 | 38.77 | 41.63 | 38.77 | 39.40 | 3,492,239 | -1.39(-3.40%) |
Oct 16, 2008 | 38.65 | 41.10 | 36.76 | 40.78 | 4,686,788 | +2.33(+6.06%) |
Oct 15, 2008 | 42.01 | 42.98 | 38.45 | 38.45 | 3,827,013 | -6.19(-13.86%) |
Oct 14, 2008 | 45.94 | 46.68 | 42.81 | 44.64 | 6,433,169 | +0.53(+1.21%) |
Oct 13, 2008 | 42.85 | 46.86 | 41.12 | 44.11 | 4,302,863 | +4.51(+11.38%) |
Oct 10, 2008 | 35.34 | 40.53 | 34.30 | 39.60 | 7,681,839 | +3.95(+11.10%) |
Oct 09, 2008 | 40.77 | 43.12 | 35.64 | 35.64 | 5,299,543 | -4.12(-10.35%) |
Oct 08, 2008 | 37.88 | 44.39 | 36.78 | 39.76 | 4,883,380 | +0.96(+2.47%) |
Oct 07, 2008 | 42.10 | 42.87 | 38.43 | 38.80 | 5,796,273 | -3.68(-8.65%) |
Oct 06, 2008 | 43.38 | 43.39 | 36.78 | 42.48 | 7,333,621 | -2.34(-5.23%) |
Oct 03, 2008 | 46.54 | 49.55 | 44.82 | 44.82 | 2,968,142 | -0.55(-1.20%) |
Oct 02, 2008 | 49.90 | 50.54 | 45.37 | 45.37 | 2,770,372 | -4.71(-9.41%) |
Oct 01, 2008 | 50.39 | 52.04 | 48.87 | 50.08 | 2,920,809 | -0.46(-0.91%) |
Sep 30, 2008 | 49.19 | 52.97 | 44.68 | 50.54 | 3,761,780 | +5.13(+11.30%) |
Sep 29, 2008 | 55.29 | 55.57 | 45.41 | 45.41 | 4,656,679 | -10.52(-18.81%) |
Sep 26, 2008 | 52.14 | 55.93 | 49.71 | 55.93 | 3,338,650 | +3.79(+7.26%) |
Sep 25, 2008 | 51.80 | 53.94 | 49.70 | 52.14 | 3,653,938 | +0.90(+1.76%) |
Sep 24, 2008 | 48.38 | 52.72 | 47.98 | 51.24 | 4,256,801 | +2.92(+6.04%) |
Sep 23, 2008 | 52.16 | 52.50 | 48.32 | 48.32 | 3,313,040 | -1.38(-2.77%) |
Sep 22, 2008 | 50.62 | 52.50 | 48.31 | 49.70 | 4,639,220 | -3.88(-7.25%) |
Sep 19, 2008 | 56.74 | 59.83 | 42.70 | 53.58 | 15,270,234 | +0.77(+1.46%) |
Sep 18, 2008 | 52.03 | 53.90 | 33.52 | 52.81 | 23,941,800 | +3.31(+6.69%) |
Sep 17, 2008 | 55.37 | 55.82 | 49.07 | 49.50 | 12,334,291 | -6.73(-11.97%) |
Sep 16, 2008 | 58.28 | 58.44 | 53.21 | 56.24 | 12,607,496 | -2.62(-4.46%) |
Sep 15, 2008 | 60.12 | 62.24 | 58.80 | 58.86 | 7,025,859 | -2.10(-3.44%) |
Sep 12, 2008 | 60.80 | 61.65 | 59.86 | 60.96 | 4,806,611 | -0.08(-0.13%) |
Sep 11, 2008 | 57.67 | 61.07 | 56.75 | 61.04 | 6,845,530 | +2.45(+4.18%) |
Sep 10, 2008 | 57.58 | 59.76 | 56.82 | 58.59 | 5,309,382 | +0.91(+1.58%) |
Sep 09, 2008 | 58.80 | 59.00 | 57.60 | 57.68 | 6,812,488 | -1.21(-2.06%) |
Sep 08, 2008 | 57.83 | 58.90 | 56.63 | 58.89 | 7,351,665 | +2.45(+4.34%) |
Sep 05, 2008 | 53.90 | 56.45 | 53.49 | 56.44 | 3,331,522 | +2.25(+4.16%) |
Sep 04, 2008 | 56.25 | 56.43 | 54.19 | 54.19 | 4,006,115 | -3.09(-5.39%) |
Sep 03, 2008 | 56.82 | 57.74 | 55.88 | 57.27 | 3,774,940 | +1.02(+1.80%) |
Sep 02, 2008 | 57.25 | 57.40 | 55.42 | 56.26 | 2,665,927 | -0.01(-0.02%) |
Aug 29, 2008 | 56.88 | 57.12 | 55.99 | 56.27 | 2,145,597 | -0.85(-1.48%) |
Aug 28, 2008 | 55.96 | 57.12 | 55.42 | 57.12 | 2,312,642 | +1.95(+3.54%) |
Aug 27, 2008 | 54.14 | 55.58 | 53.86 | 55.17 | 1,599,709 | +1.03(+1.90%) |
Aug 26, 2008 | 53.74 | 54.35 | 53.31 | 54.14 | 1,958,221 | +0.42(+0.78%) |
Aug 25, 2008 | 55.10 | 55.10 | 53.55 | 53.72 | 1,966,333 | -1.83(-3.30%) |
Aug 22, 2008 | 54.80 | 55.59 | 53.74 | 55.55 | 2,503,708 | +1.51(+2.78%) |
Aug 21, 2008 | 54.27 | 54.48 | 53.56 | 54.05 | 2,314,392 | -0.69(-1.25%) |
Aug 20, 2008 | 53.28 | 54.77 | 52.09 | 54.73 | 3,236,424 | +1.86(+3.51%) |
Aug 19, 2008 | 53.42 | 53.54 | 52.59 | 52.88 | 3,140,948 | -0.88(-1.63%) |
Aug 18, 2008 | 55.59 | 55.59 | 53.58 | 53.75 | 3,221,063 | -1.76(-3.17%) |
Aug 15, 2008 | 55.22 | 55.94 | 54.61 | 55.51 | 3,394,432 | +0.44(+0.80%) |
Aug 14, 2008 | 53.02 | 55.22 | 52.93 | 55.07 | 2,779,989 | +1.62(+3.04%) |
Aug 13, 2008 | 54.86 | 54.86 | 52.50 | 53.44 | 3,890,633 | -1.59(-2.89%) |
Aug 12, 2008 | 56.00 | 56.31 | 54.59 | 55.03 | 3,599,768 | -1.74(-3.07%) |
Aug 11, 2008 | 55.50 | 57.39 | 54.96 | 56.78 | 3,903,233 | +1.24(+2.23%) |
Aug 08, 2008 | 54.10 | 55.97 | 53.42 | 55.54 | 3,074,797 | +1.30(+2.40%) |
Aug 07, 2008 | 56.34 | 56.93 | 53.79 | 54.24 | 4,239,775 | -2.48(-4.38%) |
Aug 06, 2008 | 55.96 | 57.14 | 55.64 | 56.72 | 3,968,547 | +0.15(+0.27%) |
Aug 05, 2008 | 55.63 | 56.59 | 55.22 | 56.57 | 3,775,884 | +1.88(+3.43%) |
Aug 04, 2008 | 54.91 | 55.67 | 53.90 | 54.69 | 3,007,525 | -0.24(-0.45%) |
Aug 01, 2008 | 55.18 | 55.40 | 53.49 | 54.94 | 3,470,533 | +0.22(+0.40%) |
Jul 31, 2008 | 54.44 | 55.47 | 54.05 | 54.72 | 3,612,125 | -0.32(-0.59%) |
Jul 30, 2008 | 55.19 | 55.96 | 54.17 | 55.04 | 4,395,099 | +0.26(+0.47%) |
Jul 29, 2008 | 54.78 | 54.83 | 51.45 | 54.78 | 5,480,918 | +2.74(+5.27%) |
Jul 28, 2008 | 53.89 | 54.56 | 51.93 | 52.04 | 3,493,802 | -1.91(-3.54%) |
Jul 25, 2008 | 53.34 | 54.21 | 52.42 | 53.95 | 3,807,886 | +1.12(+2.12%) |
Jul 24, 2008 | 55.13 | 55.33 | 52.44 | 52.83 | 4,635,302 | -2.25(-4.08%) |
Jul 23, 2008 | 56.48 | 57.01 | 53.76 | 55.08 | 6,429,453 | -1.34(-2.37%) |
Jul 22, 2008 | 53.97 | 56.43 | 52.68 | 56.41 | 6,231,403 | +2.46(+4.55%) |
Jul 21, 2008 | 54.10 | 55.48 | 53.35 | 53.96 | 3,768,728 | -0.73(-1.34%) |
Jul 18, 2008 | 54.47 | 54.82 | 53.17 | 54.69 | 5,557,931 | -0.24(-0.45%) |
Jul 17, 2008 | 53.61 | 55.45 | 50.42 | 54.94 | 7,943,162 | +1.74(+3.26%) |
Jul 16, 2008 | 49.35 | 53.41 | 49.31 | 53.20 | 8,756,853 | +6.17(+13.11%) |
Jul 15, 2008 | 46.99 | 50.01 | 45.51 | 47.03 | 7,553,179 | +0.52(+1.13%) |
Jul 14, 2008 | 50.01 | 50.05 | 46.42 | 46.51 | 3,901,480 | -2.31(-4.73%) |
Jul 11, 2008 | 47.88 | 49.91 | 47.14 | 48.82 | 4,464,987 | +0.26(+0.53%) |
Jul 10, 2008 | 47.67 | 49.10 | 46.95 | 48.56 | 4,237,012 | +0.94(+1.97%) |
Jul 09, 2008 | 49.92 | 50.36 | 47.24 | 47.62 | 3,839,444 | -2.04(-4.10%) |
Jul 08, 2008 | 46.50 | 49.73 | 45.98 | 49.66 | 4,837,868 | +3.25(+7.01%) |
Jul 07, 2008 | 47.47 | 48.35 | 45.49 | 46.40 | 3,488,553 | -1.19(-2.50%) |
Jul 04, 2008 | 48.33 | 48.68 | 46.98 | 47.59 | 1,677,903 | +0.00(+0.00%) |
Jul 03, 2008 | 48.33 | 48.68 | 46.98 | 47.59 | 1,677,903 | -0.38(-0.79%) |
Jul 02, 2008 | 49.69 | 49.92 | 47.80 | 47.97 | 3,305,452 | -1.19(-2.42%) |
Jul 01, 2008 | 47.58 | 49.18 | 46.89 | 49.16 | 4,563,947 | +1.16(+2.42%) |
Jun 30, 2008 | 48.61 | 48.74 | 47.49 | 48.00 | 2,251,406 | -0.29(-0.59%) |
Jun 27, 2008 | 48.99 | 49.72 | 47.65 | 48.29 | 3,476,502 | -0.43(-0.88%) |
Jun 26, 2008 | 48.82 | 49.48 | 48.24 | 48.71 | 2,589,323 | -0.89(-1.79%) |
Jun 25, 2008 | 49.68 | 50.87 | 49.37 | 49.60 | 2,973,508 | -0.06(-0.13%) |
Jun 24, 2008 | 49.47 | 50.28 | 48.61 | 49.66 | 4,309,365 | +0.11(+0.23%) |
Jun 23, 2008 | 51.25 | 51.25 | 49.43 | 49.55 | 3,214,298 | -1.33(-2.61%) |
Jun 20, 2008 | 50.21 | 52.46 | 49.91 | 50.88 | 6,100,138 | -0.78(-1.52%) |
Jun 19, 2008 | 50.25 | 51.81 | 49.40 | 51.67 | 4,422,000 | +1.59(+3.17%) |
Jun 18, 2008 | 49.27 | 50.85 | 48.61 | 50.08 | 3,441,768 | +0.64(+1.29%) |
Jun 17, 2008 | 50.25 | 50.68 | 49.41 | 49.44 | 2,834,848 | -0.50(-1.01%) |
Jun 16, 2008 | 49.38 | 50.41 | 48.84 | 49.94 | 2,653,133 | +0.31(+0.62%) |
Jun 13, 2008 | 48.82 | 49.92 | 48.24 | 49.64 | 3,723,960 | +0.35(+0.71%) |
Jun 12, 2008 | 48.89 | 50.23 | 48.64 | 49.29 | 2,080,160 | +1.00(+2.07%) |
Jun 11, 2008 | 49.45 | 49.85 | 48.29 | 48.29 | 2,624,820 | -1.27(-2.56%) |
Jun 10, 2008 | 49.92 | 50.48 | 48.51 | 49.55 | 2,191,078 | +0.52(+1.07%) |
Jun 09, 2008 | 50.48 | 50.59 | 48.44 | 49.03 | 2,555,504 | -0.93(-1.86%) |
Jun 06, 2008 | 51.09 | 52.20 | 49.95 | 49.96 | 2,567,078 | -2.04(-3.92%) |
Jun 05, 2008 | 50.38 | 52.13 | 50.22 | 52.00 | 2,772,842 | +1.62(+3.21%) |
Jun 04, 2008 | 51.67 | 51.79 | 49.99 | 50.38 | 4,310,123 | -1.45(-2.80%) |
Jun 03, 2008 | 52.60 | 52.79 | 51.07 | 51.83 | 2,872,036 | -0.35(-0.67%) |
Jun 02, 2008 | 53.17 | 53.17 | 51.14 | 52.18 | 2,313,582 | -1.02(-1.92%) |
May 30, 2008 | 53.17 | 53.47 | 52.69 | 53.20 | 1,888,641 | -0.20(-0.38%) |
May 29, 2008 | 52.73 | 53.85 | 52.44 | 53.40 | 2,025,086 | +0.68(+1.29%) |
May 28, 2008 | 52.98 | 53.02 | 52.04 | 52.72 | 2,310,436 | +0.09(+0.17%) |
May 27, 2008 | 52.18 | 53.34 | 52.00 | 52.63 | 2,686,393 | +0.34(+0.64%) |
May 26, 2008 | 52.57 | 52.81 | 51.87 | 52.30 | 3,259,684 | +0.00(+0.00%) |
May 23, 2008 | 52.57 | 52.81 | 51.87 | 52.30 | 3,259,684 | -0.21(-0.40%) |
May 22, 2008 | 51.44 | 52.67 | 51.27 | 52.51 | 2,565,777 | +1.01(+1.96%) |
May 21, 2008 | 52.49 | 52.81 | 51.42 | 51.50 | 2,250,483 | -0.76(-1.46%) |
May 20, 2008 | 52.23 | 52.56 | 51.88 | 52.26 | 2,339,002 | -0.54(-1.02%) |
May 19, 2008 | 53.49 | 53.90 | 52.68 | 52.80 | 2,035,900 | -0.44(-0.83%) |
May 16, 2008 | 54.12 | 54.24 | 52.73 | 53.24 | 2,329,632 | -1.06(-1.96%) |
May 15, 2008 | 53.06 | 54.31 | 52.88 | 54.31 | 2,303,946 | +1.06(+2.00%) |
May 14, 2008 | 53.55 | 53.89 | 52.81 | 53.24 | 2,485,418 | +0.43(+0.81%) |
May 13, 2008 | 53.03 | 53.37 | 52.55 | 52.81 | 2,681,002 | -0.27(-0.51%) |
May 12, 2008 | 51.42 | 53.20 | 51.30 | 53.09 | 1,433,833 | +2.02(+3.96%) |
May 09, 2008 | 51.14 | 51.77 | 50.78 | 51.06 | 1,889,783 | -0.92(-1.76%) |
May 08, 2008 | 52.15 | 52.62 | 51.42 | 51.98 | 1,905,197 | +0.31(+0.60%) |
May 07, 2008 | 53.79 | 53.90 | 51.67 | 51.67 | 1,745,842 | -1.98(-3.69%) |
May 06, 2008 | 52.90 | 53.99 | 52.50 | 53.65 | 2,041,023 | +0.41(+0.76%) |
May 05, 2008 | 52.85 | 53.56 | 52.53 | 53.25 | 1,823,934 | +0.10(+0.20%) |
May 02, 2008 | 54.23 | 54.60 | 52.78 | 53.14 | 2,725,717 | -0.87(-1.61%) |