Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 39.83 | 40.06 | 39.52 | 39.81 | 14,140,849 | -0.42(-1.05%) |
Aug 28, 2009 | 40.57 | 40.64 | 40.07 | 40.23 | 12,838,724 | -0.18(-0.45%) |
Aug 27, 2009 | 40.24 | 40.53 | 39.58 | 40.41 | 14,621,768 | -0.05(-0.13%) |
Aug 26, 2009 | 39.90 | 40.52 | 39.71 | 40.46 | 12,715,249 | +0.25(+0.62%) |
Aug 25, 2009 | 40.48 | 40.69 | 40.04 | 40.21 | 20,014,938 | -0.06(-0.16%) |
Aug 24, 2009 | 39.90 | 40.37 | 39.79 | 40.27 | 17,129,266 | +0.59(+1.48%) |
Aug 21, 2009 | 39.53 | 39.81 | 39.30 | 39.69 | 26,822,832 | +0.63(+1.62%) |
Aug 20, 2009 | 38.88 | 39.15 | 38.71 | 39.05 | 13,980,666 | +0.26(+0.67%) |
Aug 19, 2009 | 37.71 | 38.99 | 37.60 | 38.79 | 19,649,848 | +0.69(+1.82%) |
Aug 18, 2009 | 37.88 | 38.18 | 37.85 | 38.10 | 13,831,773 | +0.22(+0.59%) |
Aug 17, 2009 | 37.93 | 38.17 | 37.76 | 37.88 | 23,606,214 | -1.18(-3.03%) |
Aug 14, 2009 | 39.03 | 39.08 | 38.47 | 39.06 | 15,527,927 | +0.23(+0.60%) |
Aug 13, 2009 | 39.30 | 39.30 | 38.74 | 38.83 | 14,582,730 | -0.28(-0.73%) |
Aug 12, 2009 | 38.76 | 39.40 | 38.71 | 39.11 | 15,746,779 | +0.44(+1.15%) |
Aug 11, 2009 | 39.17 | 39.33 | 38.52 | 38.67 | 15,954,922 | -0.73(-1.86%) |
Aug 10, 2009 | 39.43 | 39.72 | 39.18 | 39.40 | 13,906,164 | -0.15(-0.39%) |
Aug 07, 2009 | 39.66 | 39.93 | 39.36 | 39.56 | 15,965,396 | +0.14(+0.36%) |
Aug 06, 2009 | 39.76 | 39.77 | 39.11 | 39.41 | 15,216,885 | -0.31(-0.77%) |
Aug 05, 2009 | 40.08 | 40.12 | 39.50 | 39.72 | 16,219,527 | -0.35(-0.88%) |
Aug 04, 2009 | 39.82 | 40.10 | 39.63 | 40.07 | 17,024,976 | +0.08(+0.20%) |
Aug 03, 2009 | 39.99 | 40.15 | 39.73 | 40.00 | 23,231,594 | +0.46(+1.16%) |
Jul 31, 2009 | 38.22 | 39.66 | 38.14 | 39.54 | 28,644,080 | +1.01(+2.61%) |
Jul 30, 2009 | 38.66 | 38.99 | 38.14 | 38.53 | 20,279,314 | +0.33(+0.86%) |
Jul 29, 2009 | 38.42 | 38.60 | 37.83 | 38.20 | 18,887,526 | -0.69(-1.79%) |
Jul 28, 2009 | 38.82 | 39.00 | 38.44 | 38.90 | 18,936,482 | -0.19(-0.50%) |
Jul 27, 2009 | 38.95 | 39.27 | 38.87 | 39.09 | 13,782,515 | +0.14(+0.37%) |
Jul 24, 2009 | 38.51 | 39.04 | 38.38 | 38.95 | 15,640,965 | +0.31(+0.80%) |
Jul 23, 2009 | 37.55 | 38.75 | 37.52 | 38.64 | 19,805,086 | +1.11(+2.96%) |
Jul 22, 2009 | 37.30 | 38.06 | 37.22 | 37.53 | 17,414,534 | -0.18(-0.47%) |
Jul 21, 2009 | 37.76 | 37.88 | 37.22 | 37.71 | 17,147,672 | +0.35(+0.93%) |
Jul 20, 2009 | 37.39 | 37.63 | 37.06 | 37.36 | 16,924,120 | +0.30(+0.80%) |
Jul 17, 2009 | 36.83 | 37.19 | 36.55 | 37.06 | 20,929,396 | +0.13(+0.35%) |
Jul 16, 2009 | 36.57 | 37.05 | 36.43 | 36.93 | 18,083,466 | +0.18(+0.50%) |
Jul 15, 2009 | 36.51 | 36.84 | 36.43 | 36.75 | 23,898,224 | +0.89(+2.49%) |
Jul 14, 2009 | 35.86 | 36.05 | 35.50 | 35.86 | 22,632,216 | +0.32(+0.90%) |
Jul 13, 2009 | 34.94 | 35.56 | 34.83 | 35.54 | 27,987,750 | +0.59(+1.69%) |
Jul 10, 2009 | 35.15 | 35.17 | 34.65 | 34.95 | 29,500,536 | -0.96(-2.66%) |
Jul 09, 2009 | 36.21 | 36.23 | 35.73 | 35.90 | 15,076,270 | +0.17(+0.48%) |
Jul 08, 2009 | 35.67 | 35.95 | 35.23 | 35.73 | 20,918,502 | +0.05(+0.13%) |
Jul 07, 2009 | 36.39 | 36.48 | 35.66 | 35.69 | 16,725,842 | -0.82(-2.25%) |
Jul 06, 2009 | 36.25 | 36.58 | 35.61 | 36.50 | 18,753,148 | -0.16(-0.43%) |
Jul 02, 2009 | 37.34 | 37.44 | 36.66 | 36.66 | 18,884,106 | -1.20(-3.16%) |
Jul 01, 2009 | 38.09 | 38.63 | 37.79 | 37.86 | 18,267,894 | +0.15(+0.41%) |
Jun 30, 2009 | 38.10 | 38.41 | 37.29 | 37.71 | 22,442,000 | -0.36(-0.94%) |
Jun 29, 2009 | 37.80 | 38.18 | 37.61 | 38.06 | 18,077,634 | +0.53(+1.41%) |
Jun 26, 2009 | 37.91 | 37.91 | 37.44 | 37.53 | 19,348,894 | -0.52(-1.38%) |
Jun 25, 2009 | 37.39 | 38.30 | 37.33 | 38.06 | 22,540,484 | +0.65(+1.75%) |
Jun 24, 2009 | 37.76 | 38.18 | 37.25 | 37.40 | 20,439,938 | -0.14(-0.36%) |
Jun 23, 2009 | 37.65 | 37.99 | 37.33 | 37.54 | 22,893,600 | +0.11(+0.30%) |
Jun 22, 2009 | 38.18 | 38.30 | 37.36 | 37.43 | 28,821,502 | -1.31(-3.38%) |
Jun 19, 2009 | 39.17 | 39.23 | 38.34 | 38.74 | 28,910,478 | -0.21(-0.54%) |
Jun 18, 2009 | 39.01 | 39.42 | 38.70 | 38.95 | 18,411,990 | -0.23(-0.58%) |
Jun 17, 2009 | 39.52 | 39.77 | 38.96 | 39.17 | 27,185,128 | -0.60(-1.50%) |
Jun 16, 2009 | 40.81 | 40.82 | 39.74 | 39.77 | 19,796,384 | -0.68(-1.69%) |
Jun 15, 2009 | 40.96 | 40.96 | 40.04 | 40.45 | 23,398,458 | -0.90(-2.19%) |
Jun 12, 2009 | 40.52 | 41.41 | 40.23 | 41.36 | 24,478,318 | +0.44(+1.07%) |
Jun 11, 2009 | 40.04 | 41.26 | 39.95 | 40.92 | 25,650,788 | +0.96(+2.39%) |
Jun 10, 2009 | 40.41 | 40.69 | 39.53 | 39.97 | 25,224,306 | +0.02(+0.04%) |
Jun 09, 2009 | 39.87 | 40.19 | 39.55 | 39.95 | 17,608,778 | +0.35(+0.88%) |
Jun 08, 2009 | 39.54 | 39.83 | 39.06 | 39.60 | 16,793,028 | +0.12(+0.30%) |
Jun 05, 2009 | 39.81 | 40.18 | 39.20 | 39.48 | 19,686,316 | -0.24(-0.60%) |
Jun 04, 2009 | 39.25 | 39.75 | 38.97 | 39.72 | 19,852,400 | +0.87(+2.24%) |
Jun 03, 2009 | 39.12 | 39.27 | 38.27 | 38.85 | 26,193,856 | -0.62(-1.57%) |
Jun 02, 2009 | 39.33 | 39.69 | 39.17 | 39.47 | 18,116,594 | +0.08(+0.20%) |
Jun 01, 2009 | 38.59 | 39.65 | 38.38 | 39.39 | 24,988,872 | +1.45(+3.81%) |
May 29, 2009 | 37.88 | 38.10 | 37.51 | 37.94 | 21,386,444 | +0.49(+1.31%) |
May 28, 2009 | 37.02 | 37.76 | 16.69 | 37.46 | 21,493,716 | +0.71(+1.92%) |
May 27, 2009 | 37.39 | 37.70 | 36.65 | 36.75 | 21,451,994 | -0.62(-1.66%) |
May 26, 2009 | 36.32 | 37.37 | 36.18 | 37.37 | 21,116,208 | +0.69(+1.89%) |
May 22, 2009 | 36.85 | 37.43 | 36.63 | 36.68 | 15,425,098 | -0.02(-0.05%) |
May 21, 2009 | 36.73 | 36.94 | 36.34 | 36.69 | 21,869,842 | -0.42(-1.13%) |
May 20, 2009 | 37.79 | 38.06 | 37.02 | 37.11 | 30,955,024 | -0.37(-0.99%) |
May 19, 2009 | 37.55 | 37.71 | 37.37 | 37.48 | 24,996,680 | -0.10(-0.26%) |
May 18, 2009 | 37.93 | 37.95 | 37.38 | 37.58 | 23,684,786 | +0.09(+0.23%) |
May 15, 2009 | 38.09 | 38.13 | 37.28 | 37.50 | 21,651,682 | -1.12(-2.90%) |
May 14, 2009 | 38.51 | 38.95 | 38.30 | 38.62 | 17,661,110 | -0.14(-0.37%) |
May 13, 2009 | 38.81 | 39.27 | 38.46 | 38.76 | 21,853,236 | -0.62(-1.58%) |
May 12, 2009 | 39.17 | 39.59 | 38.71 | 39.38 | 19,891,738 | +0.68(+1.75%) |
May 11, 2009 | 39.44 | 39.44 | 38.55 | 38.70 | 23,753,788 | -1.35(-3.38%) |
May 08, 2009 | 39.04 | 40.37 | 39.04 | 40.06 | 24,482,512 | +1.47(+3.81%) |
May 07, 2009 | 39.05 | 39.27 | 38.41 | 38.59 | 21,679,448 | -0.18(-0.46%) |
May 06, 2009 | 37.84 | 38.90 | 37.79 | 38.76 | 24,753,030 | +1.34(+3.59%) |
May 05, 2009 | 38.00 | 38.11 | 37.22 | 37.42 | 22,276,916 | -0.53(-1.39%) |
May 04, 2009 | 38.33 | 38.82 | 37.72 | 37.95 | 26,749,708 | -0.11(-0.28%) |
May 01, 2009 | 37.60 | 38.17 | 37.20 | 38.06 | 21,090,534 | +0.44(+1.16%) |
Apr 30, 2009 | 38.70 | 38.70 | 37.16 | 37.62 | 24,743,846 | -0.83(-2.16%) |
Apr 29, 2009 | 37.90 | 38.54 | 37.61 | 38.45 | 20,497,578 | +0.89(+2.38%) |
Apr 28, 2009 | 36.88 | 38.10 | 36.78 | 37.56 | 16,272,616 | +0.33(+0.89%) |
Apr 27, 2009 | 37.18 | 37.59 | 36.90 | 37.23 | 21,617,290 | -0.68(-1.79%) |
Apr 24, 2009 | 37.70 | 38.33 | 37.57 | 37.90 | 22,165,198 | +0.61(+1.63%) |
Apr 23, 2009 | 36.68 | 37.41 | 36.43 | 37.30 | 21,735,792 | +1.01(+2.79%) |
Apr 22, 2009 | 36.61 | 36.92 | 36.17 | 36.28 | 20,966,126 | -0.66(-1.79%) |
Apr 21, 2009 | 36.17 | 36.97 | 35.89 | 36.94 | 22,085,452 | +0.59(+1.63%) |
Apr 20, 2009 | 37.16 | 37.22 | 36.28 | 36.35 | 20,650,788 | -1.22(-3.24%) |
Apr 17, 2009 | 37.80 | 37.98 | 37.41 | 37.57 | 22,244,726 | +0.05(+0.12%) |
Apr 16, 2009 | 38.22 | 38.22 | 37.06 | 37.52 | 21,012,910 | -0.44(-1.15%) |
Apr 15, 2009 | 37.81 | 38.10 | 37.33 | 37.96 | 19,712,480 | +0.07(+0.18%) |
Apr 14, 2009 | 38.06 | 38.34 | 37.59 | 37.89 | 22,791,274 | -0.80(-2.06%) |
Apr 13, 2009 | 38.39 | 38.79 | 37.86 | 38.69 | 22,164,314 | -0.71(-1.81%) |
Apr 09, 2009 | 39.59 | 39.76 | 39.00 | 39.40 | 19,429,056 | +0.43(+1.10%) |
Apr 08, 2009 | 38.55 | 39.32 | 38.37 | 38.97 | 19,752,520 | +0.05(+0.12%) |
Apr 07, 2009 | 39.30 | 39.37 | 38.66 | 38.93 | 19,478,436 | -0.85(-2.13%) |
Apr 06, 2009 | 39.69 | 39.87 | 39.08 | 39.78 | 18,326,808 | -0.34(-0.84%) |
Apr 03, 2009 | 39.78 | 40.36 | 39.51 | 40.11 | 20,337,696 | +0.10(+0.24%) |
Apr 02, 2009 | 39.84 | 40.57 | 39.56 | 40.02 | 31,747,882 | +1.14(+2.94%) |
Apr 01, 2009 | 37.56 | 39.10 | 37.47 | 38.87 | 25,123,638 | +0.60(+1.58%) |
Mar 31, 2009 | 38.38 | 39.00 | 38.01 | 38.27 | 32,841,344 | +0.25(+0.66%) |
Mar 30, 2009 | 38.44 | 38.64 | 37.54 | 38.02 | 25,133,852 | -1.92(-4.80%) |
Mar 26, 2009 | 40.18 | 40.36 | 39.36 | 39.94 | 27,944,738 | +0.27(+0.67%) |
Mar 25, 2009 | 39.47 | 39.94 | 38.61 | 39.67 | 29,381,392 | +0.42(+1.06%) |
Mar 24, 2009 | 38.84 | 39.83 | 12.81 | 39.25 | 27,043,912 | -0.10(-0.26%) |
Mar 23, 2009 | 38.41 | 39.37 | 38.29 | 39.36 | 35,704,948 | +2.53(+6.86%) |
Mar 20, 2009 | 38.44 | 38.69 | 36.58 | 36.83 | 41,840,468 | -1.82(-4.71%) |
Mar 19, 2009 | 38.84 | 39.38 | 38.04 | 38.65 | 30,257,912 | +0.75(+1.98%) |
Mar 18, 2009 | 36.82 | 38.12 | 36.40 | 37.90 | 31,350,728 | +0.73(+1.96%) |
Mar 17, 2009 | 35.92 | 37.19 | 35.53 | 37.17 | 25,886,168 | +1.35(+3.77%) |
Mar 16, 2009 | 35.09 | 36.54 | 35.09 | 35.82 | 23,319,218 | +0.02(+0.05%) |
Mar 13, 2009 | 36.36 | 36.41 | 35.34 | 35.80 | 0 | -0.28(-0.77%) |
Mar 12, 2009 | 35.12 | 36.15 | 34.80 | 36.08 | 27,414,534 | +1.24(+3.56%) |
Mar 11, 2009 | 34.77 | 35.74 | 34.34 | 34.84 | 26,989,296 | -0.18(-0.50%) |
Mar 10, 2009 | 34.09 | 35.16 | 33.74 | 35.02 | 38,557,388 | +1.85(+5.58%) |
Mar 09, 2009 | 32.80 | 33.92 | 32.73 | 33.17 | 31,040,332 | +0.01(+0.02%) |
Mar 06, 2009 | 32.74 | 33.78 | 32.14 | 33.16 | 0 | +1.03(+3.21%) |
Mar 05, 2009 | 33.04 | 33.16 | 31.94 | 32.13 | 39,124,720 | -1.60(-4.76%) |
Mar 04, 2009 | 33.61 | 34.40 | 33.49 | 33.74 | 33,546,202 | +0.89(+2.72%) |
Mar 02, 2009 | 33.79 | 34.26 | 32.83 | 32.85 | 33,934,696 | -1.71(-4.94%) |
Feb 27, 2009 | 35.24 | 35.72 | 34.47 | 34.55 | 0 | -1.42(-3.94%) |
Feb 26, 2009 | 36.63 | 37.16 | 35.82 | 35.97 | 27,605,818 | -0.17(-0.47%) |
Feb 25, 2009 | 37.16 | 37.35 | 36.00 | 36.14 | 46,879,380 | -1.01(-2.73%) |
Feb 24, 2009 | 36.01 | 37.47 | 35.62 | 37.15 | 33,790,680 | +1.33(+3.72%) |
Feb 23, 2009 | 37.56 | 38.05 | 35.61 | 35.82 | 33,050,688 | -1.21(-3.27%) |
Feb 20, 2009 | 37.27 | 37.68 | 36.27 | 37.03 | 34,942,036 | -0.92(-2.41%) |
Feb 19, 2009 | 37.56 | 38.54 | 37.56 | 37.95 | 17,860,936 | +0.32(+0.85%) |
Feb 18, 2009 | 37.84 | 38.25 | 37.34 | 37.63 | 22,075,306 | -0.03(-0.09%) |
Feb 17, 2009 | 38.26 | 38.66 | 37.63 | 37.67 | 33,092,650 | -2.02(-5.09%) |
Feb 13, 2009 | 39.67 | 40.26 | 35.86 | 39.69 | 19,072,498 | -0.07(-0.19%) |
Feb 12, 2009 | 39.81 | 39.87 | 38.67 | 39.76 | 30,286,214 | -0.80(-1.96%) |
Feb 11, 2009 | 40.68 | 41.04 | 40.00 | 40.56 | 27,294,828 | +0.08(+0.20%) |
Feb 10, 2009 | 42.32 | 42.82 | 40.16 | 40.48 | 35,406,992 | -1.88(-4.43%) |
Feb 09, 2009 | 42.35 | 43.00 | 41.88 | 42.36 | 26,169,870 | -0.27(-0.64%) |
Feb 06, 2009 | 41.31 | 42.69 | 41.14 | 42.63 | 23,463,044 | +0.94(+2.25%) |
Feb 05, 2009 | 40.68 | 41.79 | 40.39 | 41.69 | 26,239,998 | +0.94(+2.30%) |
Feb 04, 2009 | 41.14 | 41.51 | 40.41 | 40.75 | 21,187,278 | -0.02(-0.06%) |
Feb 03, 2009 | 40.16 | 40.86 | 39.81 | 40.77 | 21,980,068 | +0.77(+1.92%) |
Feb 02, 2009 | 39.57 | 40.32 | 39.34 | 40.01 | 21,866,096 | -0.13(-0.33%) |
Jan 30, 2009 | 41.15 | 41.38 | 39.94 | 40.14 | 0 | -0.06(-0.14%) |
Jan 29, 2009 | 41.27 | 41.37 | 40.19 | 40.19 | 27,727,348 | -1.80(-4.30%) |
Jan 28, 2009 | 41.54 | 42.13 | 40.96 | 42.00 | 25,750,632 | +0.97(+2.36%) |
Jan 27, 2009 | 40.57 | 41.34 | 40.31 | 41.03 | 23,953,884 | +0.46(+1.12%) |
Jan 26, 2009 | 40.65 | 41.20 | 39.91 | 40.57 | 24,638,958 | +0.27(+0.66%) |
Jan 23, 2009 | 38.93 | 40.47 | 38.80 | 40.31 | 23,589,456 | +0.50(+1.24%) |
Jan 22, 2009 | 39.79 | 40.39 | 38.86 | 39.81 | 25,170,176 | -0.73(-1.80%) |
Jan 21, 2009 | 38.95 | 40.69 | 38.94 | 40.54 | 27,918,938 | +1.66(+4.27%) |
Jan 20, 2009 | 40.37 | 41.09 | 38.70 | 38.88 | 28,260,372 | -1.95(-4.78%) |
Jan 16, 2009 | 41.02 | 41.51 | 40.06 | 40.83 | 27,402,056 | +0.55(+1.37%) |
Jan 15, 2009 | 39.67 | 40.55 | 38.84 | 40.28 | 33,908,248 | +0.61(+1.55%) |
Jan 14, 2009 | 40.30 | 40.51 | 39.17 | 39.66 | 26,634,794 | -1.21(-2.97%) |
Jan 13, 2009 | 40.17 | 41.38 | 40.17 | 40.88 | 25,264,118 | +0.57(+1.41%) |
Jan 12, 2009 | 41.11 | 41.33 | 40.09 | 40.31 | 24,941,908 | -1.14(-2.75%) |
Jan 09, 2009 | 42.05 | 42.12 | 41.09 | 41.44 | 24,919,180 | -0.81(-1.91%) |
Jan 08, 2009 | 41.89 | 42.60 | 41.67 | 42.25 | 20,015,982 | +0.16(+0.38%) |
Jan 07, 2009 | 43.49 | 43.86 | 41.74 | 42.09 | 22,532,436 | -1.93(-4.38%) |
Jan 06, 2009 | 44.14 | 44.65 | 43.44 | 44.02 | 27,944,200 | +0.39(+0.90%) |
Jan 05, 2009 | 43.35 | 44.60 | 43.11 | 43.63 | 29,789,568 | +0.08(+0.18%) |
Jan 02, 2009 | 42.25 | 43.99 | 41.88 | 43.55 | 24,094,928 | +1.45(+3.45%) |
Jan 01, 2009 | 41.49 | 42.48 | 41.49 | 42.10 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 41.49 | 42.48 | 41.49 | 42.10 | 17,507,900 | +0.34(+0.80%) |
Dec 30, 2008 | 40.69 | 41.83 | 40.55 | 41.76 | 17,575,002 | +1.04(+2.56%) |
Dec 29, 2008 | 40.55 | 40.82 | 40.07 | 40.72 | 15,812,137 | +0.68(+1.71%) |
Dec 26, 2008 | 39.79 | 40.18 | 39.53 | 40.04 | 11,888,301 | +0.42(+1.05%) |
Dec 24, 2008 | 39.15 | 39.83 | 38.92 | 39.62 | 6,541,814 | +0.24(+0.61%) |
Dec 23, 2008 | 39.90 | 40.29 | 39.19 | 39.38 | 24,894,836 | -0.11(-0.27%) |
Dec 22, 2008 | 40.75 | 40.98 | 39.02 | 39.49 | 29,628,976 | -0.83(-2.06%) |
Dec 19, 2008 | 41.87 | 42.49 | 40.32 | 40.32 | 55,082,424 | -1.24(-2.99%) |
Dec 18, 2008 | 43.54 | 43.68 | 41.11 | 41.56 | 37,730,592 | -2.16(-4.93%) |
Dec 17, 2008 | 44.65 | 44.96 | 43.54 | 43.72 | 36,541,688 | -1.25(-2.77%) |
Dec 16, 2008 | 44.93 | 45.57 | 44.37 | 44.97 | 40,861,480 | +0.46(+1.02%) |
Dec 15, 2008 | 45.64 | 45.88 | 43.86 | 44.51 | 29,006,966 | -0.45(-1.00%) |
Dec 12, 2008 | 43.89 | 45.87 | 43.66 | 44.96 | 31,288,748 | -0.26(-0.58%) |
Dec 11, 2008 | 44.97 | 46.62 | 44.79 | 45.22 | 36,112,276 | +0.58(+1.30%) |
Dec 10, 2008 | 43.71 | 45.19 | 43.50 | 44.64 | 31,029,470 | +1.64(+3.81%) |
Dec 09, 2008 | 43.98 | 44.73 | 42.81 | 43.00 | 34,598,904 | -1.44(-3.24%) |
Dec 08, 2008 | 43.27 | 45.12 | 43.19 | 44.44 | 38,576,988 | +2.09(+4.93%) |
Dec 05, 2008 | 40.32 | 42.84 | 38.83 | 42.36 | 40,221,544 | +1.51(+3.71%) |
Dec 04, 2008 | 41.80 | 42.66 | 40.13 | 40.84 | 37,629,204 | -1.70(-3.99%) |
Dec 03, 2008 | 42.04 | 42.82 | 41.55 | 42.54 | 39,676,820 | -0.46(-1.06%) |
Dec 02, 2008 | 41.97 | 43.80 | 41.57 | 42.99 | 37,001,992 | +2.00(+4.89%) |
Dec 01, 2008 | 43.54 | 43.62 | 40.98 | 40.99 | 39,880,500 | -3.98(-8.85%) |
Nov 28, 2008 | 44.54 | 45.10 | 43.78 | 44.97 | 15,216,366 | -0.52(-1.15%) |
Nov 26, 2008 | 43.18 | 45.53 | 42.84 | 45.49 | 34,552,228 | +1.94(+4.44%) |
Nov 25, 2008 | 42.79 | 44.15 | 42.28 | 43.56 | 38,682,088 | +1.27(+3.00%) |
Nov 24, 2008 | 40.78 | 44.25 | 39.93 | 42.29 | 48,350,832 | +2.17(+5.41%) |
Nov 21, 2008 | 37.26 | 40.43 | 36.58 | 40.12 | 61,075,932 | +3.47(+9.46%) |
Nov 20, 2008 | 39.34 | 40.55 | 36.58 | 36.65 | 60,080,208 | -3.53(-8.79%) |
Nov 19, 2008 | 41.63 | 42.69 | 40.04 | 40.19 | 38,650,308 | -1.59(-3.80%) |
Nov 18, 2008 | 40.40 | 42.15 | 39.84 | 41.77 | 41,498,636 | +1.49(+3.70%) |
Nov 17, 2008 | 41.04 | 41.87 | 40.18 | 40.28 | 36,848,704 | -1.08(-2.61%) |
Nov 14, 2008 | 42.08 | 44.02 | 39.83 | 41.37 | 46,765,932 | -1.72(-4.00%) |
Nov 13, 2008 | 38.51 | 43.32 | 37.50 | 43.09 | 50,075,104 | +4.80(+12.53%) |
Nov 12, 2008 | 40.97 | 41.47 | 38.21 | 38.29 | 39,441,152 | -3.56(-8.51%) |
Nov 11, 2008 | 41.42 | 42.69 | 40.73 | 41.85 | 27,742,352 | -0.46(-1.08%) |
Nov 10, 2008 | 42.81 | 43.30 | 41.44 | 42.31 | 23,339,344 | +0.50(+1.20%) |
Nov 07, 2008 | 40.30 | 42.11 | 40.18 | 41.81 | 27,993,678 | +1.91(+4.78%) |
Nov 06, 2008 | 42.05 | 42.61 | 39.29 | 39.90 | 37,593,156 | -2.71(-6.37%) |
Nov 05, 2008 | 43.67 | 44.59 | 42.12 | 42.62 | 28,832,484 | -1.88(-4.23%) |
Nov 04, 2008 | 42.92 | 44.92 | 42.57 | 44.50 | 35,385,228 | +2.56(+6.11%) |
Nov 03, 2008 | 41.80 | 42.62 | 41.36 | 41.94 | 18,388,878 | -0.52(-1.22%) |
Oct 31, 2008 | 42.04 | 43.24 | 41.09 | 42.46 | 36,031,852 | +0.24(+0.57%) |
Oct 30, 2008 | 41.04 | 42.62 | 40.31 | 42.22 | 38,391,012 | +1.81(+4.48%) |
Oct 29, 2008 | 39.97 | 42.30 | 39.50 | 40.41 | 45,448,576 | +0.56(+1.40%) |
Oct 28, 2008 | 36.27 | 40.34 | 34.80 | 39.85 | 44,094,268 | +4.73(+13.47%) |
Oct 27, 2008 | 35.62 | 37.84 | 34.65 | 35.12 | 32,114,648 | -1.25(-3.44%) |
Oct 24, 2008 | 34.72 | 37.26 | 34.47 | 36.37 | 34,749,824 | -1.63(-4.28%) |
Oct 23, 2008 | 35.79 | 38.19 | 34.38 | 38.00 | 47,345,204 | +2.86(+8.15%) |
Oct 22, 2008 | 36.36 | 36.90 | 34.22 | 35.14 | 39,083,684 | -2.88(-7.57%) |
Oct 21, 2008 | 38.50 | 39.49 | 36.99 | 38.02 | 30,808,060 | -1.60(-4.04%) |
Oct 20, 2008 | 36.48 | 39.84 | 36.43 | 39.62 | 32,134,048 | +4.13(+11.64%) |
Oct 17, 2008 | 35.03 | 38.37 | 33.86 | 35.49 | 38,172,704 | -0.43(-1.19%) |
Oct 16, 2008 | 34.52 | 36.65 | 31.66 | 35.91 | 55,873,404 | +1.78(+5.20%) |
Oct 15, 2008 | 37.84 | 37.84 | 33.25 | 34.14 | 44,153,996 | -4.87(-12.49%) |
Oct 14, 2008 | 41.37 | 42.12 | 37.08 | 39.01 | 47,596,960 | -0.77(-1.93%) |
Oct 13, 2008 | 34.25 | 40.12 | 33.82 | 39.78 | 54,470,132 | +6.86(+20.85%) |
Oct 10, 2008 | 34.43 | 36.86 | 31.59 | 32.91 | 84,713,752 | -3.51(-9.64%) |
Oct 09, 2008 | 41.97 | 42.05 | 36.43 | 36.43 | 47,373,028 | -5.18(-12.45%) |
Oct 08, 2008 | 41.05 | 43.91 | 40.07 | 41.60 | 48,052,088 | -0.14(-0.34%) |
Oct 07, 2008 | 44.40 | 44.71 | 41.29 | 41.75 | 42,985,108 | -1.99(-4.54%) |
Oct 06, 2008 | 44.19 | 44.31 | 41.35 | 43.73 | 45,742,136 | -1.45(-3.20%) |
Oct 03, 2008 | 45.51 | 47.64 | 45.00 | 45.18 | 0 | -0.10(-0.23%) |
Oct 02, 2008 | 46.39 | 46.66 | 44.89 | 45.28 | 33,069,422 | -1.50(-3.21%) |
Oct 01, 2008 | 46.39 | 47.29 | 44.66 | 46.78 | 25,712,864 | -0.16(-0.34%) |
Sep 30, 2008 | 44.88 | 47.06 | 44.73 | 46.94 | 35,367,356 | +2.83(+6.43%) |
Sep 29, 2008 | 48.39 | 48.67 | 44.11 | 44.11 | 41,111,192 | -5.38(-10.87%) |
Sep 26, 2008 | 48.95 | 49.58 | 48.33 | 49.49 | 0 | -0.30(-0.59%) |
Sep 25, 2008 | 48.43 | 50.18 | 48.43 | 49.78 | 24,227,680 | +1.27(+2.63%) |
Sep 24, 2008 | 48.80 | 49.28 | 48.29 | 48.51 | 19,738,108 | -0.13(-0.27%) |
Sep 23, 2008 | 49.61 | 50.31 | 48.31 | 48.64 | 25,685,834 | -1.06(-2.14%) |
Sep 22, 2008 | 50.21 | 51.08 | 49.37 | 49.70 | 25,697,776 | -0.27(-0.54%) |
Sep 19, 2008 | 48.70 | 50.15 | 47.64 | 49.97 | 0 | +2.80(+5.94%) |
Sep 18, 2008 | 46.31 | 47.52 | 44.89 | 47.17 | 41,074,808 | +1.61(+3.54%) |
Sep 17, 2008 | 46.10 | 47.75 | 45.25 | 45.56 | 40,858,788 | -1.03(-2.21%) |
Sep 16, 2008 | 44.87 | 46.88 | 44.11 | 46.59 | 35,945,504 | +1.01(+2.21%) |
Sep 15, 2008 | 46.19 | 47.69 | 45.58 | 45.58 | 30,564,914 | -2.36(-4.93%) |
Sep 12, 2008 | 47.18 | 48.08 | 46.94 | 47.94 | 23,529,178 | +0.82(+1.74%) |
Sep 11, 2008 | 45.80 | 47.24 | 45.32 | 47.12 | 28,728,764 | +0.93(+2.02%) |
Sep 10, 2008 | 45.33 | 46.51 | 45.15 | 46.19 | 31,184,826 | +1.35(+3.01%) |
Sep 09, 2008 | 45.65 | 46.29 | 44.82 | 44.84 | 37,161,484 | -1.29(-2.79%) |
Sep 08, 2008 | 46.29 | 46.87 | 45.34 | 46.13 | 27,150,130 | +0.47(+1.03%) |
Sep 05, 2008 | 46.10 | 46.52 | 45.02 | 45.66 | 0 | -0.57(-1.23%) |
Sep 04, 2008 | 47.89 | 48.02 | 46.00 | 46.23 | 29,039,508 | -1.68(-3.52%) |
Sep 03, 2008 | 47.30 | 48.06 | 47.20 | 47.91 | 18,903,876 | +0.51(+1.07%) |