Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 50.80 | 51.48 | 49.57 | 50.14 | 3,736,398 | -0.35(-0.70%) |
Apr 29, 2009 | 49.82 | 51.12 | 49.73 | 50.49 | 2,402,811 | +1.25(+2.53%) |
Apr 28, 2009 | 49.25 | 49.83 | 48.99 | 49.25 | 2,826,196 | -0.59(-1.19%) |
Apr 27, 2009 | 48.81 | 50.51 | 48.32 | 49.84 | 3,305,222 | +0.63(+1.27%) |
Apr 24, 2009 | 49.43 | 49.52 | 48.70 | 49.22 | 3,050,034 | -0.18(-0.36%) |
Apr 23, 2009 | 48.35 | 49.45 | 47.45 | 49.39 | 4,396,867 | +1.60(+3.35%) |
Apr 22, 2009 | 47.71 | 49.01 | 47.58 | 47.79 | 5,060,404 | -0.84(-1.73%) |
Apr 21, 2009 | 48.53 | 49.49 | 48.02 | 48.63 | 4,948,061 | +0.28(+0.58%) |
Apr 20, 2009 | 48.59 | 48.95 | 47.89 | 48.35 | 3,855,920 | -0.77(-1.57%) |
Apr 17, 2009 | 49.57 | 49.82 | 48.86 | 49.13 | 4,854,085 | -0.41(-0.83%) |
Apr 16, 2009 | 47.78 | 49.94 | 47.43 | 49.53 | 7,039,578 | +2.08(+4.37%) |
Apr 15, 2009 | 46.27 | 47.51 | 46.14 | 47.46 | 4,193,737 | +0.91(+1.95%) |
Apr 14, 2009 | 46.81 | 47.17 | 45.97 | 46.55 | 3,945,205 | -0.56(-1.19%) |
Apr 13, 2009 | 46.38 | 47.40 | 46.13 | 47.12 | 4,590,729 | +0.30(+0.64%) |
Apr 09, 2009 | 47.26 | 47.63 | 46.26 | 46.81 | 4,197,299 | +0.40(+0.85%) |
Apr 08, 2009 | 47.20 | 47.36 | 45.98 | 46.42 | 5,363,315 | -0.70(-1.48%) |
Apr 07, 2009 | 45.97 | 48.37 | 45.88 | 47.12 | 13,300,593 | +0.33(+0.70%) |
Apr 06, 2009 | 42.70 | 46.91 | 41.64 | 46.79 | 18,953,752 | +3.81(+8.87%) |
Apr 03, 2009 | 44.04 | 44.38 | 41.96 | 42.98 | 8,314,472 | -1.19(-2.69%) |
Apr 02, 2009 | 44.00 | 45.01 | 43.79 | 44.17 | 5,747,356 | +1.01(+2.34%) |
Apr 01, 2009 | 43.12 | 44.08 | 42.40 | 43.16 | 6,751,751 | -0.92(-2.09%) |
Mar 31, 2009 | 44.23 | 45.10 | 42.96 | 44.08 | 5,481,711 | +0.01(+0.03%) |
Mar 30, 2009 | 44.51 | 44.87 | 43.64 | 44.06 | 4,704,182 | -2.34(-5.04%) |
Mar 26, 2009 | 43.99 | 46.50 | 43.99 | 46.40 | 6,305,209 | +2.68(+6.12%) |
Mar 25, 2009 | 44.04 | 44.59 | 42.82 | 43.72 | 5,570,335 | +0.25(+0.57%) |
Mar 24, 2009 | 43.76 | 44.73 | 43.48 | 43.48 | 6,096,158 | -0.67(-1.52%) |
Mar 23, 2009 | 43.49 | 44.22 | 43.37 | 44.15 | 5,325,329 | +0.87(+2.01%) |
Mar 20, 2009 | 43.59 | 44.55 | 43.07 | 43.28 | 6,572,862 | +0.09(+0.22%) |
Mar 19, 2009 | 43.18 | 43.94 | 42.14 | 43.18 | 6,687,100 | +0.51(+1.19%) |
Mar 18, 2009 | 41.76 | 43.34 | 40.97 | 42.68 | 5,022,521 | +0.75(+1.80%) |
Mar 17, 2009 | 41.28 | 41.98 | 40.35 | 41.92 | 4,854,959 | +0.67(+1.63%) |
Mar 16, 2009 | 39.30 | 42.01 | 38.91 | 41.25 | 7,390,429 | +2.18(+5.57%) |
Mar 13, 2009 | 39.21 | 39.59 | 38.60 | 39.08 | 0 | +0.11(+0.29%) |
Mar 12, 2009 | 37.15 | 39.19 | 36.87 | 38.96 | 8,464,294 | +1.81(+4.88%) |
Mar 11, 2009 | 37.90 | 38.31 | 37.00 | 37.15 | 6,290,111 | -0.53(-1.41%) |
Mar 10, 2009 | 37.74 | 37.99 | 37.01 | 37.68 | 7,811,377 | +0.49(+1.32%) |
Mar 09, 2009 | 37.15 | 37.93 | 36.75 | 37.19 | 4,813,032 | -0.39(-1.04%) |
Mar 06, 2009 | 38.32 | 39.03 | 36.66 | 37.58 | 0 | -0.68(-1.77%) |
Mar 05, 2009 | 38.71 | 39.27 | 37.86 | 38.25 | 8,133,679 | -1.30(-3.29%) |
Mar 04, 2009 | 38.75 | 40.37 | 38.12 | 39.56 | 10,489,340 | +1.27(+3.32%) |
Mar 02, 2009 | 38.71 | 39.51 | 38.11 | 38.28 | 10,599,086 | -2.01(-4.99%) |
Feb 27, 2009 | 43.06 | 43.24 | 40.30 | 40.30 | 0 | -3.72(-8.44%) |
Feb 26, 2009 | 45.27 | 45.65 | 43.88 | 44.01 | 5,639,157 | -0.98(-2.17%) |
Feb 25, 2009 | 47.20 | 47.24 | 44.48 | 44.99 | 8,934,446 | -2.54(-5.35%) |
Feb 24, 2009 | 47.45 | 48.05 | 46.44 | 47.53 | 5,100,269 | +0.36(+0.77%) |
Feb 23, 2009 | 49.53 | 49.74 | 47.06 | 47.17 | 5,067,499 | -2.48(-4.99%) |
Feb 20, 2009 | 47.40 | 50.12 | 48.09 | 49.64 | 0 | +0.38(+0.76%) |
Feb 19, 2009 | 49.66 | 49.71 | 48.89 | 49.27 | 5,175,967 | +0.08(+0.17%) |
Feb 18, 2009 | 48.52 | 50.07 | 47.87 | 49.18 | 6,234,600 | +0.89(+1.84%) |
Feb 17, 2009 | 49.04 | 49.04 | 47.59 | 48.30 | 4,461,588 | -1.81(-3.61%) |
Feb 13, 2009 | 49.15 | 50.72 | 48.69 | 50.10 | 4,770,196 | +0.70(+1.41%) |
Feb 12, 2009 | 49.19 | 49.43 | 47.89 | 49.41 | 5,957,741 | -0.07(-0.14%) |
Feb 11, 2009 | 50.37 | 50.52 | 49.23 | 49.48 | 4,353,596 | -0.32(-0.64%) |
Feb 10, 2009 | 51.60 | 52.20 | 49.44 | 49.80 | 6,197,572 | -2.24(-4.31%) |
Feb 09, 2009 | 50.68 | 52.11 | 50.51 | 52.04 | 5,875,359 | +1.36(+2.68%) |
Feb 06, 2009 | 51.80 | 51.95 | 49.52 | 50.68 | 9,454,280 | -1.44(-2.76%) |
Feb 05, 2009 | 51.34 | 52.65 | 50.51 | 52.11 | 4,356,951 | +0.36(+0.69%) |
Feb 04, 2009 | 51.06 | 52.61 | 50.99 | 51.76 | 3,981,141 | +0.74(+1.45%) |
Feb 03, 2009 | 51.01 | 51.45 | 49.06 | 51.02 | 6,410,928 | +0.46(+0.91%) |
Feb 02, 2009 | 51.72 | 51.72 | 49.70 | 50.56 | 6,034,256 | -1.83(-3.49%) |
Jan 30, 2009 | 52.94 | 53.63 | 52.00 | 52.38 | 0 | -0.68(-1.29%) |
Jan 29, 2009 | 52.66 | 53.46 | 52.24 | 53.07 | 3,899,573 | +0.34(+0.65%) |
Jan 28, 2009 | 53.46 | 53.63 | 51.94 | 52.72 | 4,024,647 | +0.06(+0.11%) |
Jan 27, 2009 | 53.07 | 53.38 | 51.37 | 52.66 | 4,532,720 | -0.03(-0.05%) |
Jan 26, 2009 | 51.54 | 53.12 | 51.25 | 52.69 | 5,135,918 | +0.98(+1.90%) |
Jan 23, 2009 | 53.35 | 53.69 | 51.20 | 51.71 | 9,121,774 | -2.62(-4.82%) |
Jan 22, 2009 | 49.77 | 54.65 | 48.97 | 54.32 | 9,673,207 | +3.22(+6.31%) |
Jan 21, 2009 | 50.83 | 51.20 | 49.80 | 51.10 | 4,319,612 | +0.89(+1.78%) |
Jan 20, 2009 | 52.13 | 52.59 | 49.83 | 50.21 | 4,631,597 | -2.25(-4.30%) |
Jan 16, 2009 | 51.55 | 52.72 | 51.06 | 52.46 | 0 | +1.71(+3.37%) |
Jan 15, 2009 | 50.16 | 50.78 | 49.38 | 50.75 | 4,860,869 | +0.43(+0.86%) |
Jan 14, 2009 | 50.73 | 51.62 | 49.73 | 50.31 | 5,753,887 | -0.93(-1.81%) |
Jan 13, 2009 | 50.66 | 51.50 | 49.61 | 51.24 | 5,084,781 | +0.38(+0.74%) |
Jan 12, 2009 | 51.56 | 51.77 | 50.51 | 50.86 | 3,419,897 | -0.70(-1.36%) |
Jan 09, 2009 | 51.88 | 52.28 | 50.88 | 51.57 | 4,492,936 | -0.03(-0.06%) |
Jan 08, 2009 | 51.92 | 52.01 | 50.95 | 51.60 | 4,645,335 | -0.65(-1.25%) |
Jan 07, 2009 | 53.21 | 53.21 | 51.85 | 52.25 | 4,479,888 | -1.45(-2.70%) |
Jan 06, 2009 | 54.41 | 54.41 | 53.17 | 53.70 | 4,479,945 | +0.16(+0.30%) |
Jan 05, 2009 | 54.46 | 54.50 | 52.89 | 53.54 | 3,872,695 | -1.09(-1.99%) |
Jan 02, 2009 | 53.85 | 54.85 | 52.36 | 54.62 | 0 | +0.94(+1.75%) |
Jan 01, 2009 | 53.82 | 54.25 | 53.59 | 53.69 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 53.82 | 54.25 | 53.59 | 53.69 | 2,447,508 | -0.13(-0.25%) |
Dec 30, 2008 | 51.78 | 53.83 | 51.58 | 53.82 | 2,670,989 | +2.39(+4.66%) |
Dec 29, 2008 | 51.72 | 52.15 | 50.99 | 51.42 | 1,978,028 | -0.36(-0.70%) |
Dec 26, 2008 | 50.54 | 52.05 | 50.37 | 51.79 | 0 | +1.21(+2.39%) |
Dec 24, 2008 | 49.94 | 50.98 | 49.62 | 50.58 | 733,838 | +0.60(+1.20%) |
Dec 23, 2008 | 50.62 | 50.97 | 49.80 | 49.98 | 2,502,133 | -0.41(-0.81%) |
Dec 22, 2008 | 51.02 | 51.02 | 49.50 | 50.39 | 3,407,504 | -0.70(-1.36%) |
Dec 19, 2008 | 50.60 | 52.03 | 49.66 | 51.09 | 7,348,855 | +0.87(+1.74%) |
Dec 18, 2008 | 50.51 | 51.39 | 49.94 | 50.21 | 3,157,464 | -0.17(-0.34%) |
Dec 17, 2008 | 49.25 | 51.00 | 48.74 | 50.38 | 3,004,965 | +0.32(+0.64%) |
Dec 16, 2008 | 48.72 | 50.12 | 47.61 | 50.06 | 5,352,292 | +1.63(+3.36%) |
Dec 15, 2008 | 49.95 | 49.95 | 47.40 | 48.44 | 4,701,642 | -1.24(-2.49%) |
Dec 12, 2008 | 47.78 | 49.73 | 47.38 | 49.68 | 0 | +1.02(+2.10%) |
Dec 11, 2008 | 50.42 | 50.77 | 48.39 | 48.65 | 6,448,642 | -1.91(-3.78%) |
Dec 10, 2008 | 51.44 | 52.36 | 49.70 | 50.56 | 4,461,561 | -1.01(-1.96%) |
Dec 09, 2008 | 51.56 | 52.89 | 51.14 | 51.57 | 4,839,389 | -0.56(-1.08%) |
Dec 08, 2008 | 52.01 | 53.23 | 51.20 | 52.13 | 4,603,124 | +0.93(+1.82%) |
Dec 05, 2008 | 48.75 | 51.48 | 47.69 | 51.20 | 0 | +1.94(+3.94%) |
Dec 04, 2008 | 48.53 | 50.36 | 47.96 | 49.26 | 5,750,654 | +0.15(+0.31%) |
Dec 03, 2008 | 46.85 | 49.23 | 46.04 | 49.11 | 6,220,630 | +2.09(+4.45%) |
Dec 02, 2008 | 46.06 | 47.78 | 45.37 | 47.01 | 5,093,777 | +1.63(+3.60%) |
Dec 01, 2008 | 48.79 | 49.03 | 45.32 | 45.38 | 4,515,190 | -3.86(-7.83%) |
Nov 28, 2008 | 47.06 | 49.23 | 46.79 | 49.23 | 1,971,584 | +2.29(+4.87%) |
Nov 26, 2008 | 45.68 | 46.96 | 44.87 | 46.95 | 3,204,974 | +0.32(+0.68%) |
Nov 25, 2008 | 47.33 | 47.90 | 45.43 | 46.63 | 5,225,088 | +0.19(+0.40%) |
Nov 24, 2008 | 47.04 | 47.52 | 45.60 | 46.44 | 4,314,390 | +0.04(+0.08%) |
Nov 21, 2008 | 43.46 | 46.60 | 43.46 | 46.41 | 6,431,191 | +3.01(+6.93%) |
Nov 20, 2008 | 43.92 | 46.03 | 43.02 | 43.40 | 6,297,876 | -0.87(-1.96%) |
Nov 19, 2008 | 46.96 | 47.87 | 43.94 | 44.27 | 4,035,000 | -2.42(-5.18%) |
Nov 18, 2008 | 45.15 | 47.20 | 44.70 | 46.69 | 6,208,384 | +1.36(+3.00%) |
Nov 17, 2008 | 45.49 | 46.71 | 44.61 | 45.33 | 3,113,401 | -0.81(-1.76%) |
Nov 14, 2008 | 47.05 | 49.02 | 45.74 | 46.14 | 0 | -1.88(-3.92%) |
Nov 13, 2008 | 45.95 | 48.03 | 43.94 | 48.02 | 5,232,024 | +2.24(+4.90%) |
Nov 12, 2008 | 46.88 | 47.17 | 45.45 | 45.78 | 3,629,114 | -1.73(-3.64%) |
Nov 11, 2008 | 48.97 | 48.99 | 46.99 | 47.51 | 4,793,776 | -1.98(-4.00%) |
Nov 10, 2008 | 51.25 | 51.88 | 48.74 | 49.49 | 4,053,905 | -0.79(-1.57%) |
Nov 07, 2008 | 49.28 | 50.71 | 48.33 | 50.28 | 0 | +1.23(+2.51%) |
Nov 06, 2008 | 53.31 | 53.63 | 48.67 | 49.05 | 7,252,961 | -4.83(-8.97%) |
Nov 05, 2008 | 55.12 | 55.34 | 53.12 | 53.88 | 4,766,931 | -0.97(-1.77%) |
Nov 04, 2008 | 54.59 | 55.15 | 53.81 | 54.85 | 4,618,197 | +1.23(+2.30%) |
Nov 03, 2008 | 54.24 | 54.67 | 53.02 | 53.62 | 3,776,693 | -0.68(-1.26%) |
Oct 31, 2008 | 52.45 | 54.82 | 51.63 | 54.30 | 6,143,800 | +1.83(+3.49%) |
Oct 30, 2008 | 51.53 | 53.23 | 50.32 | 52.47 | 5,172,056 | +2.28(+4.54%) |
Oct 29, 2008 | 51.27 | 52.63 | 50.02 | 50.19 | 5,427,516 | -1.07(-2.08%) |
Oct 28, 2008 | 47.17 | 51.39 | 46.89 | 51.26 | 6,795,165 | +4.88(+10.52%) |
Oct 27, 2008 | 48.06 | 48.66 | 46.23 | 46.38 | 7,395,859 | -2.04(-4.22%) |
Oct 24, 2008 | 47.89 | 50.86 | 47.89 | 48.42 | 0 | -2.43(-4.77%) |
Oct 23, 2008 | 51.04 | 51.98 | 48.12 | 50.85 | 8,769,541 | -0.08(-0.16%) |
Oct 22, 2008 | 52.94 | 54.26 | 50.01 | 50.93 | 9,078,021 | -2.82(-5.25%) |
Oct 21, 2008 | 57.04 | 57.94 | 53.67 | 53.76 | 11,494,314 | -5.77(-9.69%) |
Oct 20, 2008 | 58.74 | 60.08 | 57.87 | 59.52 | 5,797,577 | +1.58(+2.72%) |
Oct 17, 2008 | 57.63 | 60.50 | 56.03 | 57.94 | 0 | -1.19(-2.01%) |
Oct 16, 2008 | 60.81 | 60.81 | 54.15 | 59.13 | 5,549,303 | +3.28(+5.88%) |
Oct 15, 2008 | 61.26 | 61.26 | 55.42 | 55.85 | 4,804,115 | -5.30(-8.67%) |
Oct 14, 2008 | 59.64 | 61.84 | 58.86 | 61.15 | 7,475,182 | +3.52(+6.10%) |
Oct 13, 2008 | 57.16 | 57.80 | 56.13 | 57.63 | 7,008,275 | +1.78(+3.18%) |
Oct 10, 2008 | 56.76 | 60.07 | 52.20 | 55.86 | 0 | -2.89(-4.91%) |
Oct 09, 2008 | 62.73 | 63.93 | 58.53 | 58.74 | 7,810,560 | -3.83(-6.12%) |
Oct 08, 2008 | 61.95 | 64.80 | 61.30 | 62.57 | 8,286,925 | -0.64(-1.01%) |
Oct 07, 2008 | 66.28 | 67.57 | 63.21 | 63.21 | 8,068,814 | -2.31(-3.53%) |
Oct 06, 2008 | 65.96 | 67.12 | 64.71 | 65.52 | 5,335,987 | -1.53(-2.28%) |
Oct 03, 2008 | 67.41 | 68.52 | 66.83 | 67.05 | 0 | +0.47(+0.71%) |
Oct 02, 2008 | 69.09 | 69.99 | 65.68 | 66.58 | 6,236,879 | -2.92(-4.21%) |
Oct 01, 2008 | 69.53 | 70.04 | 68.63 | 69.50 | 4,509,675 | -0.52(-0.75%) |
Sep 30, 2008 | 70.40 | 71.71 | 69.08 | 70.02 | 5,595,281 | -0.20(-0.28%) |
Sep 29, 2008 | 71.08 | 73.43 | 68.67 | 70.22 | 5,222,621 | -1.64(-2.28%) |
Sep 26, 2008 | 69.83 | 72.07 | 68.33 | 71.86 | 0 | +1.30(+1.85%) |
Sep 25, 2008 | 69.41 | 71.29 | 68.89 | 70.56 | 3,691,752 | +1.83(+2.66%) |
Sep 24, 2008 | 68.74 | 69.67 | 68.05 | 68.73 | 2,974,717 | +0.08(+0.11%) |
Sep 23, 2008 | 69.12 | 70.15 | 67.69 | 68.66 | 4,194,210 | -0.43(-0.62%) |
Sep 22, 2008 | 70.08 | 71.19 | 67.81 | 69.09 | 4,421,345 | -1.71(-2.42%) |
Sep 19, 2008 | 75.02 | 75.02 | 69.09 | 70.80 | 0 | -1.39(-1.93%) |
Sep 18, 2008 | 68.15 | 73.36 | 68.01 | 72.19 | 7,769,609 | +4.49(+6.63%) |
Sep 17, 2008 | 70.47 | 71.72 | 67.69 | 67.70 | 6,143,017 | -3.83(-5.36%) |
Sep 16, 2008 | 70.29 | 72.34 | 67.76 | 71.53 | 9,141,287 | +0.22(+0.30%) |
Sep 15, 2008 | 73.65 | 74.83 | 70.80 | 71.31 | 9,499,308 | -3.56(-4.76%) |
Sep 12, 2008 | 73.43 | 74.88 | 73.08 | 74.88 | 0 | +1.39(+1.89%) |
Sep 11, 2008 | 72.30 | 73.57 | 70.40 | 73.49 | 3,646,675 | +0.64(+0.89%) |
Sep 10, 2008 | 74.30 | 74.30 | 72.66 | 72.85 | 5,043,109 | -1.15(-1.55%) |
Sep 09, 2008 | 75.98 | 76.51 | 73.96 | 74.00 | 4,729,040 | -1.24(-1.65%) |
Sep 08, 2008 | 75.35 | 76.59 | 73.78 | 75.23 | 4,601,813 | +1.35(+1.82%) |
Sep 05, 2008 | 72.07 | 74.28 | 71.84 | 73.89 | 0 | +1.21(+1.67%) |
Sep 04, 2008 | 73.94 | 74.07 | 72.12 | 72.67 | 4,183,662 | -1.65(-2.22%) |
Sep 03, 2008 | 74.75 | 75.46 | 73.85 | 74.32 | 3,589,424 | -0.66(-0.89%) |
Sep 02, 2008 | 75.09 | 75.46 | 74.17 | 74.99 | 5,703,292 | +0.64(+0.86%) |
Aug 29, 2008 | 76.10 | 76.10 | 74.12 | 74.35 | 0 | -2.01(-2.63%) |
Aug 28, 2008 | 74.09 | 76.81 | 73.94 | 76.36 | 5,547,461 | +2.36(+3.18%) |
Aug 27, 2008 | 73.52 | 74.26 | 73.47 | 74.00 | 2,890,039 | +0.20(+0.27%) |
Aug 26, 2008 | 73.13 | 73.87 | 72.59 | 73.80 | 3,053,062 | +0.85(+1.16%) |
Aug 25, 2008 | 73.45 | 73.69 | 72.56 | 72.96 | 2,630,248 | -0.96(-1.30%) |
Aug 22, 2008 | 73.65 | 74.05 | 72.94 | 73.92 | 0 | +0.47(+0.63%) |
Aug 21, 2008 | 72.64 | 73.68 | 71.86 | 73.45 | 3,505,065 | +0.50(+0.69%) |
Aug 20, 2008 | 73.94 | 73.94 | 72.16 | 72.95 | 6,491,398 | -0.95(-1.29%) |
Aug 19, 2008 | 73.11 | 74.10 | 73.11 | 73.90 | 4,272,141 | +0.31(+0.43%) |
Aug 18, 2008 | 74.53 | 74.53 | 72.80 | 73.59 | 4,963,041 | -0.91(-1.22%) |
Aug 15, 2008 | 72.39 | 74.73 | 72.34 | 74.49 | 0 | +2.23(+3.08%) |
Aug 14, 2008 | 71.86 | 72.61 | 70.89 | 72.27 | 4,630,778 | +0.13(+0.19%) |
Aug 13, 2008 | 72.76 | 73.30 | 70.93 | 72.13 | 6,574,408 | -0.91(-1.24%) |
Aug 12, 2008 | 72.04 | 73.05 | 71.50 | 73.04 | 6,472,021 | +0.96(+1.34%) |
Aug 11, 2008 | 71.35 | 72.16 | 70.28 | 72.07 | 6,335,066 | +0.52(+0.73%) |
Aug 08, 2008 | 68.93 | 71.55 | 68.70 | 71.55 | 4,845,233 | +2.41(+3.48%) |
Aug 07, 2008 | 68.26 | 69.34 | 68.00 | 69.14 | 3,529,873 | +0.57(+0.84%) |
Aug 06, 2008 | 68.89 | 68.95 | 67.78 | 68.57 | 4,016,918 | -0.45(-0.66%) |
Aug 05, 2008 | 67.36 | 69.04 | 67.08 | 69.02 | 4,148,194 | +2.23(+3.35%) |
Aug 04, 2008 | 66.40 | 67.52 | 66.23 | 66.79 | 1,990,795 | +0.40(+0.61%) |
Aug 01, 2008 | 66.72 | 67.14 | 65.68 | 66.39 | 2,643,979 | -0.23(-0.35%) |
Jul 31, 2008 | 66.20 | 67.52 | 66.02 | 66.61 | 3,095,165 | +0.13(+0.19%) |
Jul 30, 2008 | 66.65 | 67.92 | 66.01 | 66.49 | 3,546,265 | +0.13(+0.20%) |
Jul 29, 2008 | 66.35 | 66.72 | 65.63 | 66.35 | 3,021,499 | +0.36(+0.55%) |
Jul 28, 2008 | 66.79 | 67.36 | 65.80 | 65.99 | 4,155,447 | -0.81(-1.21%) |
Jul 25, 2008 | 67.39 | 67.55 | 66.72 | 66.80 | 2,639,573 | -0.08(-0.12%) |
Jul 24, 2008 | 68.25 | 68.25 | 66.69 | 66.88 | 4,254,483 | -1.33(-1.96%) |
Jul 23, 2008 | 66.34 | 68.59 | 66.03 | 68.22 | 4,484,634 | +1.89(+2.85%) |
Jul 22, 2008 | 64.38 | 67.00 | 64.38 | 66.33 | 6,470,549 | +1.46(+2.25%) |
Jul 21, 2008 | 64.37 | 65.34 | 64.11 | 64.87 | 4,105,856 | +0.38(+0.59%) |
Jul 18, 2008 | 64.00 | 64.74 | 63.68 | 64.48 | 3,645,093 | +0.47(+0.73%) |
Jul 17, 2008 | 64.37 | 64.80 | 62.58 | 64.02 | 5,772,587 | -0.31(-0.48%) |
Jul 16, 2008 | 64.65 | 65.16 | 63.04 | 64.32 | 6,731,762 | -0.58(-0.90%) |
Jul 15, 2008 | 64.73 | 65.60 | 64.35 | 64.90 | 4,762,262 | -0.22(-0.33%) |
Jul 14, 2008 | 66.09 | 66.09 | 64.25 | 65.12 | 3,360,041 | -0.44(-0.67%) |
Jul 11, 2008 | 65.47 | 66.23 | 64.81 | 65.56 | 4,593,315 | -0.53(-0.80%) |
Jul 10, 2008 | 65.33 | 66.17 | 64.98 | 66.09 | 4,175,006 | +0.77(+1.17%) |
Jul 09, 2008 | 66.49 | 66.49 | 65.33 | 65.33 | 4,500,916 | -0.96(-1.44%) |
Jul 08, 2008 | 65.59 | 66.58 | 65.29 | 66.28 | 5,814,958 | +0.76(+1.16%) |
Jul 07, 2008 | 64.94 | 66.19 | 64.72 | 65.52 | 5,520,753 | +0.73(+1.12%) |
Jul 04, 2008 | 64.45 | 65.05 | 64.34 | 64.80 | 2,598,839 | +0.00(+0.00%) |
Jul 03, 2008 | 64.45 | 65.05 | 64.34 | 64.80 | 2,598,839 | +0.75(+1.18%) |
Jul 02, 2008 | 64.84 | 65.31 | 63.89 | 64.04 | 3,063,449 | -0.50(-0.78%) |
Jul 01, 2008 | 63.22 | 64.80 | 63.15 | 64.55 | 4,512,285 | +1.55(+2.46%) |
Jun 30, 2008 | 63.63 | 63.69 | 62.45 | 62.99 | 5,826,880 | -0.61(-0.96%) |
Jun 27, 2008 | 63.72 | 64.34 | 63.45 | 63.61 | 5,114,440 | +0.08(+0.12%) |
Jun 26, 2008 | 65.92 | 66.16 | 63.53 | 63.53 | 4,228,196 | -2.76(-4.17%) |
Jun 25, 2008 | 66.48 | 67.04 | 66.21 | 66.30 | 4,168,710 | -0.07(-0.11%) |
Jun 24, 2008 | 66.12 | 66.94 | 66.12 | 66.37 | 2,888,777 | -0.12(-0.18%) |
Jun 23, 2008 | 65.57 | 66.62 | 65.15 | 66.49 | 3,323,962 | +1.32(+2.02%) |
Jun 20, 2008 | 65.75 | 65.98 | 64.64 | 65.17 | 3,364,666 | -0.81(-1.23%) |
Jun 19, 2008 | 64.77 | 66.35 | 64.33 | 65.98 | 2,864,846 | +1.52(+2.36%) |
Jun 18, 2008 | 64.58 | 65.41 | 64.31 | 64.46 | 2,281,754 | -0.40(-0.62%) |
Jun 17, 2008 | 65.48 | 66.02 | 64.74 | 64.87 | 2,251,496 | -0.61(-0.94%) |
Jun 16, 2008 | 65.38 | 66.27 | 65.33 | 65.48 | 3,052,582 | -0.97(-1.46%) |
Jun 13, 2008 | 66.08 | 66.48 | 65.61 | 66.45 | 3,072,722 | +0.82(+1.25%) |
Jun 12, 2008 | 65.76 | 67.28 | 65.57 | 65.63 | 3,074,357 | +0.06(+0.10%) |
Jun 11, 2008 | 65.48 | 66.39 | 65.43 | 65.57 | 2,810,414 | -0.19(-0.28%) |
Jun 10, 2008 | 65.92 | 66.44 | 64.92 | 65.75 | 3,008,520 | +0.21(+0.32%) |
Jun 09, 2008 | 66.65 | 66.65 | 64.97 | 65.54 | 4,388,120 | -0.70(-1.06%) |
Jun 06, 2008 | 68.31 | 68.31 | 66.21 | 66.24 | 4,901,911 | -2.50(-3.64%) |
Jun 05, 2008 | 69.25 | 69.27 | 68.02 | 68.75 | 3,923,229 | -0.52(-0.76%) |
Jun 04, 2008 | 68.52 | 69.65 | 68.52 | 69.27 | 2,656,237 | +0.42(+0.61%) |
Jun 03, 2008 | 70.08 | 70.08 | 68.50 | 68.85 | 3,696,625 | -0.85(-1.22%) |
Jun 02, 2008 | 69.74 | 70.15 | 69.02 | 69.70 | 2,748,839 | -0.18(-0.26%) |
May 30, 2008 | 69.42 | 70.16 | 69.23 | 69.88 | 2,825,415 | +0.53(+0.76%) |
May 29, 2008 | 68.77 | 69.54 | 67.89 | 69.35 | 3,009,640 | +0.59(+0.85%) |
May 28, 2008 | 68.50 | 69.09 | 68.28 | 68.76 | 2,567,522 | +0.22(+0.32%) |
May 27, 2008 | 68.49 | 69.23 | 68.19 | 68.54 | 1,564,249 | -0.04(-0.07%) |
May 26, 2008 | 68.48 | 69.39 | 68.29 | 68.59 | 0 | +0.00(+0.00%) |
May 23, 2008 | 68.48 | 69.39 | 68.29 | 68.59 | 2,084,608 | +0.21(+0.31%) |
May 22, 2008 | 68.25 | 68.77 | 68.06 | 68.38 | 1,837,505 | +0.09(+0.13%) |
May 21, 2008 | 69.65 | 70.23 | 68.20 | 68.29 | 2,343,851 | -1.37(-1.96%) |
May 20, 2008 | 70.00 | 70.22 | 69.17 | 69.65 | 2,333,024 | -0.54(-0.77%) |
May 19, 2008 | 69.58 | 70.62 | 69.28 | 70.20 | 2,703,511 | +0.50(+0.71%) |
May 16, 2008 | 69.92 | 70.01 | 69.02 | 69.70 | 2,785,927 | +0.06(+0.09%) |
May 15, 2008 | 69.58 | 69.74 | 69.01 | 69.64 | 2,224,661 | +0.22(+0.32%) |
May 14, 2008 | 69.41 | 70.24 | 69.28 | 69.41 | 2,903,430 | +0.13(+0.19%) |
May 13, 2008 | 68.47 | 69.38 | 68.47 | 69.28 | 2,728,500 | +0.98(+1.43%) |
May 12, 2008 | 67.58 | 68.35 | 67.38 | 68.30 | 1,724,243 | +0.72(+1.07%) |
May 09, 2008 | 67.36 | 67.86 | 67.00 | 67.58 | 1,488,334 | +0.00(+0.00%) |
May 08, 2008 | 67.75 | 68.03 | 67.24 | 67.58 | 2,036,762 | -0.05(-0.08%) |
May 07, 2008 | 67.92 | 68.43 | 67.05 | 67.63 | 3,213,249 | -0.39(-0.57%) |
May 06, 2008 | 67.83 | 68.29 | 67.49 | 68.02 | 2,089,224 | -0.06(-0.08%) |
May 05, 2008 | 67.97 | 68.89 | 67.73 | 68.08 | 2,648,986 | -0.20(-0.29%) |
May 02, 2008 | 69.25 | 69.25 | 67.54 | 68.28 | 2,708,168 | -0.50(-0.73%) |