Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 34.27 | 34.42 | 33.91 | 34.28 | 5,417,621 | -0.16(-0.47%) |
Aug 28, 2009 | 34.76 | 34.95 | 34.22 | 34.44 | 4,778,390 | -0.15(-0.44%) |
Aug 27, 2009 | 34.51 | 34.85 | 34.08 | 34.60 | 4,523,115 | -0.04(-0.11%) |
Aug 26, 2009 | 34.83 | 34.92 | 34.40 | 34.63 | 5,172,395 | -0.23(-0.66%) |
Aug 25, 2009 | 34.48 | 34.96 | 34.41 | 34.86 | 6,496,532 | +0.55(+1.59%) |
Aug 24, 2009 | 34.36 | 34.60 | 34.14 | 34.32 | 3,999,975 | -0.06(-0.19%) |
Aug 21, 2009 | 34.12 | 34.45 | 33.99 | 34.38 | 8,043,140 | +0.55(+1.61%) |
Aug 20, 2009 | 33.78 | 33.93 | 33.50 | 33.84 | 4,982,127 | -0.01(-0.02%) |
Aug 19, 2009 | 33.42 | 34.22 | 33.42 | 33.85 | 5,364,105 | +0.12(+0.36%) |
Aug 18, 2009 | 33.46 | 33.83 | 33.28 | 33.72 | 5,331,756 | +0.14(+0.41%) |
Aug 17, 2009 | 34.04 | 34.11 | 33.30 | 33.59 | 6,580,126 | -0.74(-2.16%) |
Aug 14, 2009 | 34.73 | 34.87 | 33.99 | 34.33 | 5,280,735 | -0.38(-1.09%) |
Aug 13, 2009 | 35.14 | 35.25 | 34.45 | 34.70 | 5,617,126 | -0.26(-0.75%) |
Aug 12, 2009 | 34.44 | 35.29 | 34.14 | 34.97 | 6,217,754 | +0.56(+1.62%) |
Aug 11, 2009 | 34.42 | 34.60 | 34.05 | 34.41 | 4,501,976 | -0.04(-0.11%) |
Aug 10, 2009 | 34.49 | 34.67 | 34.26 | 34.45 | 3,610,734 | -0.25(-0.72%) |
Aug 07, 2009 | 34.44 | 34.95 | 34.34 | 34.70 | 6,043,375 | +0.56(+1.63%) |
Aug 06, 2009 | 34.49 | 34.56 | 34.00 | 34.14 | 4,393,379 | -0.28(-0.82%) |
Aug 05, 2009 | 34.80 | 34.82 | 33.95 | 34.42 | 5,090,191 | -0.11(-0.33%) |
Aug 04, 2009 | 34.74 | 35.00 | 34.45 | 34.53 | 4,208,494 | -0.31(-0.88%) |
Aug 03, 2009 | 34.77 | 35.02 | 34.10 | 34.84 | 5,416,118 | +0.39(+1.12%) |
Jul 31, 2009 | 34.40 | 34.63 | 34.23 | 34.45 | 5,370,880 | +0.07(+0.21%) |
Jul 30, 2009 | 34.40 | 34.66 | 34.02 | 34.38 | 6,745,518 | +0.44(+1.28%) |
Jul 29, 2009 | 34.13 | 34.36 | 33.72 | 33.95 | 6,113,286 | -0.35(-1.01%) |
Jul 28, 2009 | 34.50 | 34.56 | 33.86 | 34.29 | 5,367,552 | -0.39(-1.13%) |
Jul 27, 2009 | 34.44 | 34.79 | 34.11 | 34.69 | 5,574,743 | +0.44(+1.29%) |
Jul 24, 2009 | 34.19 | 34.44 | 33.74 | 34.24 | 1,762 | -0.07(-0.21%) |
Jul 23, 2009 | 32.83 | 34.63 | 32.58 | 34.31 | 12,058,660 | +0.78(+2.31%) |
Jul 22, 2009 | 33.28 | 34.33 | 33.28 | 33.54 | 7,911,424 | +0.01(+0.02%) |
Jul 21, 2009 | 33.92 | 34.16 | 33.16 | 33.53 | 5,875,883 | -0.29(-0.87%) |
Jul 20, 2009 | 33.56 | 33.93 | 33.45 | 33.83 | 6,057,875 | +0.37(+1.11%) |
Jul 17, 2009 | 33.72 | 33.94 | 33.29 | 33.45 | 8,058,487 | -0.49(-1.44%) |
Jul 16, 2009 | 32.36 | 34.25 | 32.25 | 33.94 | 12,174,098 | +1.54(+4.75%) |
Jul 15, 2009 | 32.15 | 32.47 | 31.88 | 32.40 | 7,013,144 | +0.61(+1.92%) |
Jul 14, 2009 | 31.49 | 31.85 | 31.23 | 31.79 | 5,551,204 | +0.10(+0.32%) |
Jul 13, 2009 | 31.16 | 31.70 | 31.16 | 31.69 | 5,971,662 | +0.55(+1.75%) |
Jul 10, 2009 | 30.54 | 31.28 | 30.48 | 31.15 | 5,899,847 | +0.35(+1.15%) |
Jul 09, 2009 | 30.92 | 31.16 | 30.65 | 30.79 | 6,203,728 | +0.09(+0.29%) |
Jul 08, 2009 | 30.79 | 30.93 | 30.00 | 30.70 | 11,741,960 | +0.10(+0.34%) |
Jul 07, 2009 | 31.50 | 31.53 | 30.52 | 30.60 | 7,133,409 | -0.91(-2.89%) |
Jul 06, 2009 | 30.94 | 31.54 | 30.87 | 31.51 | 6,862,720 | +0.35(+1.11%) |
Jul 02, 2009 | 32.15 | 32.24 | 31.16 | 31.16 | 6,904,163 | -1.44(-4.42%) |
Jul 01, 2009 | 32.03 | 32.86 | 32.03 | 32.61 | 5,775,111 | +0.55(+1.72%) |
Jun 30, 2009 | 32.22 | 32.53 | 31.74 | 32.06 | 7,082,045 | -0.21(-0.66%) |
Jun 29, 2009 | 32.02 | 32.61 | 31.68 | 32.27 | 6,378,046 | +0.29(+0.92%) |
Jun 26, 2009 | 31.49 | 32.13 | 31.42 | 31.97 | 8,645,040 | +0.31(+0.99%) |
Jun 25, 2009 | 31.06 | 31.71 | 31.02 | 31.66 | 7,869,690 | +1.11(+3.63%) |
Jun 24, 2009 | 30.56 | 31.09 | 30.38 | 30.55 | 7,324,111 | +0.28(+0.93%) |
Jun 23, 2009 | 30.27 | 30.63 | 30.10 | 30.27 | 9,015,033 | +0.23(+0.77%) |
Jun 22, 2009 | 30.73 | 30.76 | 29.76 | 30.04 | 11,178,425 | -0.83(-2.70%) |
Jun 19, 2009 | 31.25 | 31.25 | 30.58 | 30.87 | 10,010,329 | -0.10(-0.33%) |
Jun 18, 2009 | 30.95 | 31.22 | 30.56 | 30.97 | 5,858,470 | +0.12(+0.37%) |
Jun 17, 2009 | 30.76 | 31.16 | 30.48 | 30.86 | 9,908,624 | -0.21(-0.66%) |
Jun 16, 2009 | 31.60 | 31.81 | 31.02 | 31.06 | 6,608,053 | -0.36(-1.14%) |
Jun 15, 2009 | 32.01 | 32.06 | 31.23 | 31.42 | 9,850,910 | -0.98(-3.03%) |
Jun 12, 2009 | 33.09 | 33.18 | 32.11 | 32.40 | 8,742,974 | -0.80(-2.41%) |
Jun 11, 2009 | 33.10 | 33.55 | 33.06 | 33.20 | 5,758,317 | +0.08(+0.25%) |
Jun 10, 2009 | 33.46 | 33.56 | 32.58 | 33.12 | 7,326,674 | -0.15(-0.44%) |
Jun 09, 2009 | 32.93 | 33.46 | 32.74 | 33.27 | 4,779,014 | +0.29(+0.88%) |
Jun 08, 2009 | 32.56 | 33.18 | 32.19 | 32.98 | 6,589,533 | -0.06(-0.17%) |
Jun 05, 2009 | 33.28 | 33.52 | 32.84 | 33.04 | 6,273,624 | +0.33(+1.02%) |
Jun 04, 2009 | 32.77 | 32.98 | 32.23 | 32.70 | 7,280,232 | -0.01(-0.04%) |
Jun 03, 2009 | 33.17 | 33.36 | 32.47 | 32.72 | 10,152,859 | -0.99(-2.93%) |
Jun 02, 2009 | 33.58 | 34.70 | 33.28 | 33.70 | 8,002,605 | +0.00(+0.00%) |
Jun 01, 2009 | 33.47 | 33.99 | 33.03 | 33.70 | 10,547,011 | +0.91(+2.78%) |
May 29, 2009 | 31.53 | 32.79 | 31.51 | 32.79 | 9,297,518 | +1.37(+4.35%) |
May 28, 2009 | 32.00 | 32.36 | 31.32 | 31.43 | 9,247,168 | -0.47(-1.49%) |
May 27, 2009 | 32.85 | 33.02 | 31.79 | 31.90 | 6,997,850 | -0.89(-2.72%) |
May 26, 2009 | 31.56 | 32.96 | 31.52 | 32.79 | 7,645,025 | +0.96(+3.00%) |
May 22, 2009 | 31.93 | 32.24 | 31.16 | 31.84 | 9,503,117 | +0.10(+0.32%) |
May 21, 2009 | 33.00 | 33.00 | 31.64 | 31.74 | 11,121,450 | -1.52(-4.57%) |
May 20, 2009 | 33.92 | 34.08 | 33.20 | 33.26 | 8,005,155 | +0.03(+0.08%) |
May 19, 2009 | 33.92 | 34.24 | 33.19 | 33.23 | 9,075,802 | -0.63(-1.86%) |
May 18, 2009 | 33.38 | 34.10 | 33.38 | 33.86 | 7,958,964 | +0.52(+1.56%) |
May 15, 2009 | 33.38 | 34.31 | 33.22 | 33.34 | 8,334,968 | -0.17(-0.52%) |
May 14, 2009 | 33.54 | 33.97 | 33.26 | 33.51 | 6,841,867 | -0.10(-0.29%) |
May 13, 2009 | 34.52 | 34.52 | 33.30 | 33.61 | 10,620,180 | -1.43(-4.08%) |
May 12, 2009 | 35.92 | 36.06 | 34.54 | 35.04 | 10,400,700 | -0.76(-2.13%) |
May 11, 2009 | 36.31 | 36.45 | 35.65 | 35.80 | 6,941,021 | -1.15(-3.11%) |
May 08, 2009 | 36.25 | 37.12 | 36.17 | 36.95 | 10,972,450 | +1.47(+4.13%) |
May 07, 2009 | 36.03 | 36.50 | 35.42 | 35.48 | 12,034,888 | -0.32(-0.89%) |
May 06, 2009 | 35.60 | 35.80 | 35.01 | 35.80 | 7,602,460 | +0.44(+1.23%) |
May 05, 2009 | 34.63 | 35.37 | 34.63 | 35.36 | 7,327,585 | +0.66(+1.90%) |
May 04, 2009 | 34.64 | 34.76 | 34.47 | 34.70 | 7,769,124 | +1.58(+4.76%) |
May 01, 2009 | 33.41 | 33.73 | 32.84 | 33.13 | 5,888,325 | -0.44(-1.30%) |
Apr 30, 2009 | 33.59 | 33.93 | 33.35 | 33.56 | 7,754,036 | +0.35(+1.06%) |
Apr 29, 2009 | 32.90 | 33.61 | 32.86 | 33.21 | 6,949,825 | +0.48(+1.47%) |
Apr 28, 2009 | 32.68 | 33.13 | 32.46 | 32.73 | 6,809,354 | -0.11(-0.33%) |
Apr 27, 2009 | 33.72 | 33.72 | 32.64 | 32.84 | 9,104,665 | -1.33(-3.89%) |
Apr 24, 2009 | 33.99 | 34.65 | 33.68 | 34.17 | 9,443,318 | -0.03(-0.09%) |
Apr 23, 2009 | 33.92 | 34.45 | 32.45 | 34.20 | 19,707,646 | -0.91(-2.59%) |
Apr 22, 2009 | 35.11 | 36.71 | 34.92 | 35.11 | 11,906,540 | -0.40(-1.14%) |
Apr 21, 2009 | 33.85 | 35.67 | 33.83 | 35.51 | 9,736,605 | +1.42(+4.18%) |
Apr 20, 2009 | 34.53 | 34.53 | 33.79 | 34.09 | 9,289,409 | -0.96(-2.73%) |
Apr 17, 2009 | 35.84 | 35.99 | 34.51 | 35.04 | 12,939,852 | -0.81(-2.27%) |
Apr 16, 2009 | 34.99 | 35.99 | 34.50 | 35.86 | 9,129,427 | +1.07(+3.08%) |
Apr 15, 2009 | 34.03 | 34.83 | 34.00 | 34.79 | 7,538,785 | +0.53(+1.53%) |
Apr 14, 2009 | 33.95 | 34.61 | 33.68 | 34.26 | 7,313,876 | +0.00(+0.00%) |
Apr 13, 2009 | 33.95 | 34.60 | 33.83 | 34.26 | 5,562,802 | -0.04(-0.11%) |
Apr 09, 2009 | 34.06 | 34.81 | 33.79 | 34.30 | 10,219,229 | +0.83(+2.47%) |
Apr 08, 2009 | 33.08 | 33.51 | 32.65 | 33.47 | 6,560,451 | +0.59(+1.79%) |
Apr 07, 2009 | 33.21 | 33.31 | 32.72 | 32.88 | 8,056,873 | -0.83(-2.47%) |
Apr 06, 2009 | 33.45 | 33.81 | 33.06 | 33.72 | 8,810,001 | -0.11(-0.32%) |
Apr 03, 2009 | 33.30 | 33.87 | 33.18 | 33.83 | 10,590,027 | +0.24(+0.73%) |
Apr 02, 2009 | 32.72 | 34.38 | 32.39 | 33.58 | 16,910,600 | +1.47(+4.59%) |
Apr 01, 2009 | 31.22 | 32.28 | 31.22 | 32.11 | 9,739,843 | +0.55(+1.73%) |
Mar 31, 2009 | 31.40 | 32.01 | 30.65 | 31.56 | 12,396,397 | +0.39(+1.26%) |
Mar 30, 2009 | 31.54 | 31.70 | 30.79 | 31.17 | 9,984,319 | -1.19(-3.67%) |
Mar 26, 2009 | 30.95 | 32.41 | 30.95 | 32.36 | 14,202,373 | +1.53(+4.97%) |
Mar 25, 2009 | 30.59 | 31.54 | 30.09 | 30.82 | 14,358,852 | +0.53(+1.76%) |
Mar 24, 2009 | 30.30 | 31.07 | 30.06 | 30.29 | 9,319,453 | -0.19(-0.63%) |
Mar 23, 2009 | 29.38 | 30.55 | 29.35 | 30.48 | 9,933,338 | +1.81(+6.33%) |
Mar 20, 2009 | 29.53 | 29.75 | 28.59 | 28.67 | 13,967,143 | -0.72(-2.47%) |
Mar 19, 2009 | 30.10 | 30.27 | 29.38 | 29.39 | 11,231,289 | -0.44(-1.46%) |
Mar 18, 2009 | 29.29 | 30.36 | 28.57 | 29.83 | 13,384,001 | +0.18(+0.61%) |
Mar 17, 2009 | 28.65 | 29.68 | 28.34 | 29.65 | 10,055,759 | +0.97(+3.38%) |
Mar 16, 2009 | 27.93 | 29.28 | 27.93 | 28.68 | 14,513,642 | +1.05(+3.81%) |
Mar 13, 2009 | 27.98 | 28.02 | 27.30 | 27.63 | 0 | -0.12(-0.42%) |
Mar 12, 2009 | 27.29 | 27.79 | 26.77 | 27.75 | 10,328,421 | +0.36(+1.31%) |
Mar 11, 2009 | 26.61 | 27.65 | 26.35 | 27.39 | 15,158,980 | +0.96(+3.61%) |
Mar 10, 2009 | 25.01 | 26.54 | 24.87 | 26.43 | 15,602,391 | +1.87(+7.62%) |
Mar 09, 2009 | 25.03 | 25.26 | 24.36 | 24.56 | 11,586,284 | -0.69(-2.74%) |
Mar 06, 2009 | 25.82 | 26.46 | 24.65 | 25.25 | 0 | -0.38(-1.48%) |
Mar 05, 2009 | 25.69 | 25.69 | 24.99 | 25.63 | 20,944,338 | -0.47(-1.79%) |
Mar 04, 2009 | 25.02 | 26.39 | 24.83 | 26.10 | 13,760,544 | +1.16(+4.65%) |
Mar 02, 2009 | 25.96 | 26.21 | 24.69 | 24.94 | 14,040,043 | -1.47(-5.56%) |
Feb 27, 2009 | 25.94 | 26.78 | 25.30 | 26.41 | 0 | -0.01(-0.02%) |
Feb 26, 2009 | 27.29 | 27.43 | 26.33 | 26.41 | 8,921,048 | -0.54(-2.00%) |
Feb 25, 2009 | 27.31 | 27.50 | 26.66 | 26.95 | 11,654,404 | -0.73(-2.64%) |
Feb 24, 2009 | 26.42 | 27.83 | 26.32 | 27.68 | 10,897,671 | +1.44(+5.50%) |
Feb 23, 2009 | 27.68 | 27.90 | 26.18 | 26.24 | 8,693,997 | -1.21(-4.39%) |
Feb 20, 2009 | 27.39 | 27.89 | 26.77 | 27.45 | 11,302,498 | -0.08(-0.30%) |
Feb 19, 2009 | 27.55 | 27.95 | 27.12 | 27.53 | 9,608,572 | +0.13(+0.47%) |
Feb 18, 2009 | 27.69 | 27.79 | 27.09 | 27.40 | 9,292,589 | -0.14(-0.51%) |
Feb 17, 2009 | 28.15 | 28.15 | 27.05 | 27.54 | 10,095,350 | -1.21(-4.22%) |
Feb 13, 2009 | 28.75 | 29.42 | 28.64 | 28.75 | 6,285,914 | -0.04(-0.13%) |
Feb 12, 2009 | 28.43 | 28.82 | 27.76 | 28.79 | 9,964,922 | -0.26(-0.88%) |
Feb 11, 2009 | 28.89 | 29.14 | 28.41 | 29.05 | 8,462,566 | +0.37(+1.30%) |
Feb 10, 2009 | 30.10 | 30.31 | 28.41 | 28.68 | 11,204,210 | -1.63(-5.37%) |
Feb 09, 2009 | 30.54 | 30.54 | 29.78 | 30.31 | 7,438,422 | +0.12(+0.40%) |
Feb 06, 2009 | 29.42 | 30.40 | 29.38 | 30.18 | 9,177,774 | +0.74(+2.53%) |
Feb 05, 2009 | 28.71 | 29.66 | 28.48 | 29.44 | 10,750,733 | +0.56(+1.95%) |
Feb 04, 2009 | 29.24 | 29.38 | 28.58 | 28.88 | 11,490,185 | +0.02(+0.07%) |
Feb 03, 2009 | 27.38 | 29.22 | 27.19 | 28.86 | 19,667,952 | +1.65(+6.08%) |
Feb 02, 2009 | 27.05 | 27.54 | 26.55 | 27.20 | 11,750,292 | -0.04(-0.16%) |
Jan 30, 2009 | 28.89 | 29.38 | 27.09 | 27.25 | 0 | -1.51(-5.24%) |
Jan 29, 2009 | 29.74 | 29.99 | 28.63 | 28.75 | 9,955,681 | -1.29(-4.29%) |
Jan 28, 2009 | 30.42 | 30.57 | 29.53 | 30.04 | 10,183,756 | -0.17(-0.55%) |
Jan 27, 2009 | 30.35 | 30.52 | 29.77 | 30.21 | 6,026,429 | +0.09(+0.30%) |
Jan 26, 2009 | 30.27 | 30.72 | 29.82 | 30.12 | 7,753,835 | +0.03(+0.11%) |
Jan 23, 2009 | 30.19 | 30.64 | 29.88 | 30.09 | 9,133,806 | -0.46(-1.49%) |
Jan 22, 2009 | 30.11 | 30.97 | 29.95 | 30.54 | 7,817,308 | -0.06(-0.19%) |
Jan 21, 2009 | 29.94 | 30.72 | 29.64 | 30.60 | 9,150,616 | +1.15(+3.90%) |
Jan 20, 2009 | 30.78 | 30.82 | 29.40 | 29.45 | 8,274,706 | -1.46(-4.71%) |
Jan 16, 2009 | 31.36 | 31.47 | 30.29 | 30.91 | 0 | -0.06(-0.21%) |
Jan 15, 2009 | 30.88 | 31.15 | 30.17 | 30.97 | 10,129,836 | +0.10(+0.31%) |
Jan 14, 2009 | 31.67 | 31.67 | 30.63 | 30.88 | 8,700,304 | -1.02(-3.20%) |
Jan 13, 2009 | 32.49 | 32.57 | 31.68 | 31.90 | 7,065,373 | -0.58(-1.80%) |
Jan 12, 2009 | 32.82 | 33.02 | 32.30 | 32.48 | 6,307,123 | -0.18(-0.55%) |
Jan 09, 2009 | 33.47 | 33.82 | 32.65 | 32.66 | 6,888,760 | -0.82(-2.45%) |
Jan 08, 2009 | 34.16 | 34.44 | 33.15 | 33.48 | 8,930,620 | -0.77(-2.25%) |
Jan 07, 2009 | 35.19 | 35.27 | 34.11 | 34.25 | 8,143,624 | -1.29(-3.63%) |
Jan 06, 2009 | 35.55 | 36.04 | 34.85 | 35.54 | 7,141,196 | +0.15(+0.43%) |
Jan 05, 2009 | 35.87 | 35.93 | 35.05 | 35.38 | 5,603,908 | -0.60(-1.66%) |
Jan 02, 2009 | 35.47 | 36.15 | 34.86 | 35.98 | 0 | +0.61(+1.72%) |
Jan 01, 2009 | 34.75 | 35.69 | 34.75 | 35.37 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 34.75 | 35.69 | 34.75 | 35.37 | 6,202,448 | +0.63(+1.81%) |
Dec 30, 2008 | 34.19 | 34.83 | 33.55 | 34.74 | 5,317,697 | +0.68(+2.00%) |
Dec 29, 2008 | 33.97 | 34.08 | 33.27 | 34.06 | 4,939,619 | -0.03(-0.08%) |
Dec 26, 2008 | 33.99 | 34.17 | 33.74 | 34.09 | 1,998,029 | +0.17(+0.51%) |
Dec 24, 2008 | 33.88 | 33.99 | 33.68 | 33.92 | 1,878,651 | +0.15(+0.44%) |
Dec 23, 2008 | 33.89 | 34.55 | 33.54 | 33.77 | 5,950,842 | -0.34(-1.00%) |
Dec 22, 2008 | 34.16 | 34.33 | 33.68 | 34.11 | 6,546,286 | -0.09(-0.26%) |
Dec 19, 2008 | 34.63 | 34.79 | 34.02 | 34.20 | 10,837,005 | +0.35(+1.04%) |
Dec 18, 2008 | 33.99 | 34.88 | 33.38 | 33.85 | 11,193,522 | +0.21(+0.61%) |
Dec 17, 2008 | 33.26 | 34.05 | 32.99 | 33.64 | 8,793,480 | -0.12(-0.34%) |
Dec 16, 2008 | 32.49 | 34.00 | 32.10 | 33.76 | 12,206,926 | +0.51(+1.52%) |
Dec 15, 2008 | 33.58 | 33.93 | 32.77 | 33.25 | 7,050,777 | -0.12(-0.35%) |
Dec 12, 2008 | 32.71 | 33.79 | 32.40 | 33.36 | 9,019,253 | +0.13(+0.39%) |
Dec 11, 2008 | 34.44 | 34.55 | 32.87 | 33.24 | 10,300,232 | -1.49(-4.30%) |
Dec 10, 2008 | 34.90 | 35.44 | 34.11 | 34.73 | 9,142,744 | -0.22(-0.64%) |
Dec 09, 2008 | 34.94 | 35.87 | 34.37 | 34.95 | 16,342,552 | -2.64(-7.01%) |
Dec 08, 2008 | 37.77 | 38.14 | 36.69 | 37.59 | 13,184,197 | +0.51(+1.37%) |
Dec 05, 2008 | 36.02 | 37.19 | 34.78 | 37.08 | 9,598,986 | +0.64(+1.76%) |
Dec 04, 2008 | 35.97 | 37.60 | 35.76 | 36.44 | 13,589,252 | +0.06(+0.18%) |
Dec 03, 2008 | 35.40 | 36.55 | 34.38 | 36.38 | 10,644,119 | +0.99(+2.79%) |
Dec 02, 2008 | 35.07 | 35.56 | 34.11 | 35.39 | 8,390,455 | +0.94(+2.74%) |
Dec 01, 2008 | 36.19 | 36.45 | 34.36 | 34.45 | 10,157,479 | -2.49(-6.74%) |
Nov 28, 2008 | 36.55 | 37.03 | 35.99 | 36.94 | 4,937,073 | +0.13(+0.37%) |
Nov 26, 2008 | 35.40 | 36.99 | 35.01 | 36.80 | 9,918,934 | +0.62(+1.70%) |
Nov 25, 2008 | 35.59 | 36.26 | 35.35 | 36.19 | 14,391,204 | +1.17(+3.33%) |
Nov 24, 2008 | 34.08 | 35.56 | 33.61 | 35.02 | 16,941,574 | +1.47(+4.40%) |
Nov 21, 2008 | 31.65 | 33.59 | 30.98 | 33.54 | 15,928,325 | +1.99(+6.30%) |
Nov 20, 2008 | 32.56 | 33.95 | 31.01 | 31.56 | 16,860,658 | -1.38(-4.19%) |
Nov 19, 2008 | 34.78 | 35.49 | 32.54 | 32.93 | 12,835,897 | -1.89(-5.43%) |
Nov 18, 2008 | 34.02 | 35.36 | 33.61 | 34.83 | 12,129,385 | +0.66(+1.93%) |
Nov 17, 2008 | 33.69 | 34.99 | 33.02 | 34.17 | 12,347,433 | +0.09(+0.26%) |
Nov 14, 2008 | 34.65 | 35.28 | 32.99 | 34.08 | 12,606,010 | -1.25(-3.54%) |
Nov 13, 2008 | 33.08 | 35.41 | 31.63 | 35.33 | 17,647,676 | +2.49(+7.60%) |
Nov 12, 2008 | 33.63 | 34.20 | 32.43 | 32.83 | 10,174,992 | -1.40(-4.08%) |
Nov 11, 2008 | 34.06 | 35.08 | 33.55 | 34.23 | 8,388,758 | -0.14(-0.41%) |
Nov 10, 2008 | 34.61 | 35.28 | 33.86 | 34.37 | 10,884,738 | +1.08(+3.24%) |
Nov 07, 2008 | 32.08 | 33.64 | 32.00 | 33.29 | 8,450,435 | +1.31(+4.11%) |
Nov 06, 2008 | 33.43 | 33.83 | 31.92 | 31.98 | 12,060,959 | -1.65(-4.90%) |
Nov 05, 2008 | 34.96 | 35.79 | 33.40 | 33.63 | 8,967,464 | -1.76(-4.97%) |
Nov 04, 2008 | 34.60 | 35.45 | 34.22 | 35.38 | 9,523,248 | +1.39(+4.07%) |
Nov 03, 2008 | 33.68 | 34.48 | 33.35 | 34.00 | 6,509,686 | +0.15(+0.45%) |
Oct 31, 2008 | 32.59 | 34.40 | 32.38 | 33.85 | 11,643,190 | +1.06(+3.23%) |
Oct 30, 2008 | 31.50 | 32.96 | 31.29 | 32.79 | 14,456,884 | +2.20(+7.19%) |
Oct 29, 2008 | 31.29 | 32.29 | 30.40 | 30.59 | 10,040,311 | -0.74(-2.37%) |
Oct 28, 2008 | 29.50 | 31.36 | 28.76 | 31.33 | 12,104,050 | +2.68(+9.36%) |
Oct 27, 2008 | 29.49 | 30.00 | 28.61 | 28.65 | 8,933,959 | -1.20(-4.02%) |
Oct 24, 2008 | 28.95 | 31.04 | 28.86 | 29.85 | 10,068,478 | -1.01(-3.28%) |
Oct 23, 2008 | 30.57 | 31.20 | 29.69 | 30.86 | 17,735,210 | +1.12(+3.75%) |
Oct 22, 2008 | 32.22 | 32.22 | 28.71 | 29.75 | 14,192,954 | -2.76(-8.50%) |
Oct 21, 2008 | 33.02 | 33.68 | 32.33 | 32.51 | 7,724,765 | -0.94(-2.82%) |
Oct 20, 2008 | 32.76 | 33.93 | 32.41 | 33.45 | 8,597,397 | +1.05(+3.23%) |
Oct 17, 2008 | 32.11 | 33.76 | 31.48 | 32.41 | 13,554,485 | -0.71(-2.13%) |
Oct 16, 2008 | 33.38 | 33.58 | 31.04 | 33.11 | 17,575,522 | +0.22(+0.66%) |
Oct 15, 2008 | 34.49 | 34.86 | 32.81 | 32.90 | 11,623,731 | -2.31(-6.56%) |
Oct 14, 2008 | 36.50 | 37.58 | 34.03 | 35.20 | 12,692,480 | -0.48(-1.35%) |
Oct 13, 2008 | 34.15 | 36.21 | 33.19 | 35.69 | 13,295,949 | +2.53(+7.64%) |
Oct 10, 2008 | 32.38 | 34.24 | 27.78 | 33.15 | 29,560,958 | -0.83(-2.45%) |
Oct 09, 2008 | 37.17 | 37.77 | 33.77 | 33.99 | 15,550,252 | -3.14(-8.46%) |
Oct 08, 2008 | 37.13 | 38.59 | 36.38 | 37.13 | 17,571,766 | -0.83(-2.18%) |
Oct 07, 2008 | 39.04 | 39.52 | 37.70 | 37.96 | 11,869,640 | -0.52(-1.35%) |
Oct 06, 2008 | 38.49 | 39.60 | 36.76 | 38.47 | 15,093,760 | -0.49(-1.25%) |
Oct 03, 2008 | 39.58 | 40.64 | 38.73 | 38.96 | 0 | -0.21(-0.52%) |
Oct 02, 2008 | 40.67 | 40.67 | 38.77 | 39.17 | 11,377,536 | -1.74(-4.26%) |
Oct 01, 2008 | 40.08 | 41.32 | 39.53 | 40.91 | 9,376,880 | +0.58(+1.45%) |
Sep 30, 2008 | 40.76 | 41.71 | 40.14 | 40.33 | 11,367,507 | -0.43(-1.05%) |
Sep 29, 2008 | 40.71 | 41.80 | 39.49 | 40.76 | 12,617,450 | -0.53(-1.29%) |
Sep 26, 2008 | 40.23 | 41.55 | 40.23 | 41.29 | 0 | +0.40(+0.97%) |
Sep 25, 2008 | 40.97 | 41.39 | 40.67 | 40.89 | 8,173,569 | +0.24(+0.60%) |
Sep 24, 2008 | 41.26 | 41.98 | 40.21 | 40.65 | 9,538,882 | -0.90(-2.16%) |
Sep 23, 2008 | 42.28 | 43.07 | 41.40 | 41.55 | 7,417,358 | -0.70(-1.65%) |
Sep 22, 2008 | 42.95 | 43.35 | 41.94 | 42.25 | 8,008,619 | -1.17(-2.69%) |
Sep 19, 2008 | 42.97 | 44.89 | 41.12 | 43.41 | 0 | +0.78(+1.84%) |
Sep 18, 2008 | 42.17 | 43.08 | 41.51 | 42.63 | 16,961,336 | +0.59(+1.40%) |
Sep 17, 2008 | 43.13 | 43.27 | 41.41 | 42.04 | 15,469,034 | -2.09(-4.74%) |
Sep 16, 2008 | 42.36 | 44.27 | 42.18 | 44.13 | 12,273,419 | +0.75(+1.73%) |
Sep 15, 2008 | 42.88 | 44.42 | 42.88 | 43.38 | 10,013,437 | -0.61(-1.38%) |
Sep 12, 2008 | 43.52 | 44.28 | 43.14 | 43.99 | 11,014,420 | +0.31(+0.70%) |
Sep 11, 2008 | 42.44 | 43.77 | 42.22 | 43.68 | 11,259,582 | +0.92(+2.14%) |
Sep 10, 2008 | 42.76 | 43.27 | 42.35 | 42.76 | 10,125,490 | +0.98(+2.35%) |
Sep 09, 2008 | 41.84 | 42.93 | 41.78 | 41.78 | 9,212,461 | -0.53(-1.26%) |
Sep 08, 2008 | 41.60 | 42.49 | 41.53 | 42.32 | 9,049,780 | +1.35(+3.29%) |
Sep 05, 2008 | 40.89 | 41.08 | 40.17 | 40.97 | 0 | -0.17(-0.42%) |
Sep 04, 2008 | 42.00 | 42.29 | 40.82 | 41.14 | 7,937,534 | -0.96(-2.27%) |
Sep 03, 2008 | 41.71 | 42.20 | 41.39 | 42.10 | 8,330,740 | +0.41(+0.98%) |