Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 35.89 | 36.20 | 35.42 | 36.15 | 5,974,127 | +0.35(+0.97%) |
May 28, 2009 | 35.61 | 36.02 | 34.97 | 35.81 | 6,211,966 | +0.32(+0.91%) |
May 27, 2009 | 36.67 | 36.81 | 35.43 | 35.48 | 7,745,181 | -1.18(-3.23%) |
May 26, 2009 | 35.43 | 36.77 | 35.04 | 36.67 | 6,538,364 | +1.17(+3.28%) |
May 22, 2009 | 35.98 | 36.08 | 35.45 | 35.50 | 5,960,244 | -0.30(-0.85%) |
May 21, 2009 | 36.38 | 36.53 | 35.47 | 35.81 | 7,456,850 | -1.04(-2.83%) |
May 20, 2009 | 37.42 | 37.79 | 36.81 | 36.85 | 5,901,659 | -0.18(-0.50%) |
May 19, 2009 | 37.08 | 37.35 | 36.56 | 37.03 | 6,532,300 | -0.14(-0.39%) |
May 18, 2009 | 36.60 | 37.24 | 36.47 | 37.18 | 6,730,444 | +0.82(+2.26%) |
May 15, 2009 | 36.26 | 36.88 | 36.10 | 36.36 | 7,562,847 | -0.01(-0.03%) |
May 14, 2009 | 35.89 | 36.60 | 35.80 | 36.37 | 7,393,143 | +0.63(+1.76%) |
May 13, 2009 | 36.65 | 36.84 | 35.53 | 35.74 | 9,048,106 | -1.63(-4.35%) |
May 12, 2009 | 37.30 | 37.54 | 36.63 | 37.37 | 6,504,223 | +0.26(+0.71%) |
May 11, 2009 | 37.29 | 37.40 | 36.85 | 37.10 | 6,206,860 | -0.62(-1.63%) |
May 08, 2009 | 37.17 | 37.81 | 37.16 | 37.72 | 8,615,703 | +0.97(+2.65%) |
May 07, 2009 | 37.04 | 37.39 | 36.39 | 36.75 | 8,965,246 | -0.38(-1.01%) |
May 06, 2009 | 36.87 | 37.26 | 36.30 | 37.12 | 8,072,307 | +0.45(+1.22%) |
May 05, 2009 | 36.67 | 36.88 | 36.27 | 36.68 | 6,854,166 | -0.03(-0.09%) |
May 04, 2009 | 36.34 | 36.88 | 36.16 | 36.71 | 7,200,855 | +0.38(+1.04%) |
May 01, 2009 | 36.13 | 36.39 | 35.77 | 36.33 | 6,504,878 | +0.18(+0.49%) |
Apr 30, 2009 | 36.52 | 37.02 | 35.78 | 36.16 | 8,532,186 | +0.05(+0.14%) |
Apr 29, 2009 | 35.78 | 36.37 | 35.64 | 36.11 | 7,363,374 | +0.61(+1.72%) |
Apr 28, 2009 | 35.65 | 36.20 | 35.34 | 35.50 | 7,252,916 | -0.50(-1.39%) |
Apr 27, 2009 | 35.43 | 36.49 | 35.39 | 36.00 | 11,845,031 | +0.22(+0.61%) |
Apr 24, 2009 | 34.06 | 35.79 | 33.73 | 35.78 | 18,386,262 | +1.75(+5.15%) |
Apr 23, 2009 | 33.42 | 34.10 | 32.77 | 34.03 | 9,894,559 | +0.72(+2.17%) |
Apr 22, 2009 | 33.03 | 34.12 | 32.80 | 33.31 | 9,389,255 | -0.11(-0.34%) |
Apr 21, 2009 | 32.80 | 33.55 | 32.64 | 33.42 | 8,059,535 | +0.80(+2.44%) |
Apr 20, 2009 | 33.51 | 33.58 | 32.41 | 32.62 | 7,482,898 | -1.16(-3.42%) |
Apr 17, 2009 | 34.54 | 34.54 | 33.67 | 33.78 | 10,579,661 | -0.60(-1.73%) |
Apr 16, 2009 | 33.80 | 34.52 | 33.39 | 34.37 | 9,137,295 | +0.65(+1.92%) |
Apr 15, 2009 | 33.13 | 33.92 | 32.86 | 33.73 | 7,213,204 | +0.50(+1.49%) |
Apr 14, 2009 | 33.22 | 33.62 | 32.95 | 33.23 | 7,382,879 | -0.26(-0.77%) |
Apr 13, 2009 | 33.13 | 33.74 | 32.67 | 33.49 | 7,306,188 | +0.14(+0.41%) |
Apr 09, 2009 | 33.02 | 33.71 | 33.02 | 33.35 | 9,166,528 | +1.10(+3.41%) |
Apr 08, 2009 | 31.97 | 32.50 | 31.76 | 32.25 | 6,514,661 | +0.36(+1.14%) |
Apr 07, 2009 | 32.33 | 32.40 | 31.81 | 31.89 | 6,468,882 | -0.80(-2.46%) |
Apr 06, 2009 | 32.64 | 32.77 | 32.15 | 32.69 | 6,189,622 | -0.02(-0.06%) |
Apr 03, 2009 | 32.79 | 32.95 | 32.17 | 32.71 | 7,855,680 | -0.01(-0.04%) |
Apr 02, 2009 | 32.38 | 33.21 | 32.27 | 32.72 | 11,089,477 | +0.93(+2.92%) |
Apr 01, 2009 | 30.73 | 31.93 | 30.58 | 31.79 | 9,197,073 | +0.58(+1.87%) |
Mar 31, 2009 | 30.83 | 31.73 | 30.61 | 31.21 | 11,443,353 | +0.67(+2.20%) |
Mar 30, 2009 | 31.21 | 31.35 | 30.18 | 30.54 | 7,642,483 | -1.49(-4.66%) |
Mar 26, 2009 | 30.98 | 32.09 | 30.78 | 32.03 | 11,627,931 | +1.26(+4.10%) |
Mar 25, 2009 | 30.66 | 31.86 | 29.97 | 30.77 | 12,500,582 | +0.45(+1.49%) |
Mar 24, 2009 | 30.41 | 31.05 | 30.17 | 30.32 | 7,911,510 | -0.64(-2.07%) |
Mar 23, 2009 | 30.08 | 31.01 | 30.05 | 30.96 | 11,520,889 | +2.13(+7.38%) |
Mar 20, 2009 | 29.73 | 29.87 | 28.62 | 28.83 | 13,502,346 | -0.97(-3.24%) |
Mar 19, 2009 | 30.80 | 30.88 | 29.58 | 29.80 | 11,141,563 | -1.09(-3.52%) |
Mar 18, 2009 | 30.30 | 31.23 | 29.93 | 30.88 | 9,947,555 | +0.28(+0.90%) |
Mar 17, 2009 | 29.77 | 30.62 | 29.77 | 30.61 | 7,929,767 | +0.81(+2.72%) |
Mar 16, 2009 | 30.43 | 30.51 | 29.72 | 29.80 | 8,231,909 | -0.33(-1.10%) |
Mar 13, 2009 | 30.33 | 30.44 | 29.70 | 30.13 | 0 | +0.00(+0.00%) |
Mar 12, 2009 | 29.53 | 30.14 | 28.95 | 30.13 | 9,879,552 | +0.75(+2.56%) |
Mar 11, 2009 | 28.17 | 29.61 | 28.17 | 29.38 | 13,119,753 | +0.82(+2.88%) |
Mar 10, 2009 | 26.43 | 28.59 | 26.24 | 28.55 | 17,045,816 | +2.15(+8.13%) |
Mar 09, 2009 | 25.93 | 26.65 | 25.86 | 26.41 | 11,390,981 | +0.15(+0.57%) |
Mar 06, 2009 | 26.89 | 27.17 | 25.65 | 26.26 | 0 | -0.43(-1.60%) |
Mar 05, 2009 | 27.32 | 27.64 | 26.39 | 26.68 | 13,094,943 | -1.45(-5.15%) |
Mar 04, 2009 | 27.54 | 28.52 | 27.37 | 28.13 | 14,402,444 | +1.25(+4.65%) |
Mar 02, 2009 | 28.01 | 28.36 | 26.83 | 26.88 | 12,930,726 | -1.65(-5.79%) |
Feb 27, 2009 | 28.65 | 29.11 | 28.35 | 28.54 | 0 | -0.55(-1.88%) |
Feb 26, 2009 | 29.63 | 29.79 | 29.06 | 29.08 | 10,238,064 | -0.18(-0.60%) |
Feb 25, 2009 | 29.53 | 29.78 | 28.89 | 29.26 | 13,648,695 | -0.50(-1.67%) |
Feb 24, 2009 | 28.70 | 29.89 | 28.47 | 29.75 | 13,159,531 | +1.25(+4.38%) |
Feb 23, 2009 | 29.85 | 29.87 | 28.47 | 28.50 | 10,795,653 | -1.15(-3.89%) |
Feb 20, 2009 | 29.40 | 30.09 | 29.15 | 29.66 | 13,907,443 | +0.11(+0.38%) |
Feb 19, 2009 | 29.24 | 30.16 | 29.24 | 29.55 | 8,849,337 | -0.04(-0.15%) |
Feb 18, 2009 | 29.67 | 29.87 | 29.26 | 29.59 | 7,907,801 | -0.18(-0.59%) |
Feb 17, 2009 | 30.71 | 30.71 | 29.63 | 29.77 | 13,786,418 | -1.26(-4.05%) |
Feb 13, 2009 | 31.76 | 31.76 | 30.91 | 31.02 | 7,663,732 | -0.35(-1.10%) |
Feb 12, 2009 | 31.67 | 31.74 | 30.53 | 31.37 | 13,533,900 | -0.83(-2.57%) |
Feb 11, 2009 | 32.49 | 32.76 | 31.86 | 32.20 | 9,315,831 | +0.13(+0.41%) |
Feb 10, 2009 | 33.81 | 33.97 | 31.87 | 32.06 | 11,007,593 | -1.90(-5.60%) |
Feb 09, 2009 | 32.93 | 34.31 | 32.83 | 33.97 | 11,385,748 | +1.08(+3.28%) |
Feb 06, 2009 | 32.41 | 33.22 | 32.26 | 32.89 | 8,453,240 | +0.53(+1.63%) |
Feb 05, 2009 | 31.73 | 32.53 | 31.39 | 32.36 | 8,429,098 | +0.45(+1.40%) |
Feb 04, 2009 | 32.58 | 32.92 | 31.77 | 31.91 | 7,523,158 | -0.50(-1.55%) |
Feb 03, 2009 | 32.17 | 32.53 | 31.57 | 32.41 | 12,293,581 | +0.64(+2.01%) |
Feb 02, 2009 | 33.14 | 33.28 | 31.49 | 31.77 | 14,422,076 | -1.99(-5.89%) |
Jan 30, 2009 | 35.52 | 35.66 | 33.45 | 33.76 | 0 | -1.73(-4.88%) |
Jan 29, 2009 | 34.92 | 36.22 | 34.54 | 35.50 | 12,990,636 | +0.71(+2.04%) |
Jan 28, 2009 | 34.18 | 35.06 | 33.77 | 34.79 | 9,726,469 | +0.90(+2.65%) |
Jan 27, 2009 | 33.74 | 34.22 | 33.41 | 33.89 | 7,523,980 | +0.27(+0.80%) |
Jan 26, 2009 | 33.61 | 34.24 | 33.24 | 33.62 | 8,260,548 | +0.41(+1.25%) |
Jan 23, 2009 | 33.27 | 33.69 | 32.84 | 33.21 | 9,056,330 | -0.73(-2.15%) |
Jan 22, 2009 | 33.68 | 34.25 | 33.16 | 33.93 | 7,629,212 | -0.11(-0.33%) |
Jan 21, 2009 | 34.28 | 34.40 | 33.11 | 34.05 | 9,387,774 | +0.20(+0.59%) |
Jan 20, 2009 | 35.42 | 35.53 | 33.80 | 33.85 | 9,055,344 | -1.57(-4.43%) |
Jan 16, 2009 | 34.89 | 35.55 | 34.45 | 35.42 | 8,956,132 | +0.78(+2.27%) |
Jan 15, 2009 | 34.57 | 35.00 | 34.08 | 34.63 | 7,610,747 | +0.08(+0.24%) |
Jan 14, 2009 | 34.72 | 35.15 | 34.21 | 34.55 | 7,202,010 | -0.76(-2.15%) |
Jan 13, 2009 | 35.69 | 35.97 | 34.97 | 35.31 | 7,057,479 | -0.52(-1.45%) |
Jan 12, 2009 | 36.18 | 36.34 | 35.58 | 35.83 | 6,663,099 | -0.41(-1.14%) |
Jan 09, 2009 | 36.91 | 37.04 | 36.14 | 36.24 | 5,832,332 | -0.53(-1.43%) |
Jan 08, 2009 | 36.21 | 36.85 | 36.06 | 36.77 | 6,284,511 | +0.32(+0.88%) |
Jan 07, 2009 | 36.79 | 37.01 | 36.14 | 36.45 | 7,325,149 | -0.70(-1.89%) |
Jan 06, 2009 | 36.87 | 37.54 | 36.79 | 37.15 | 7,913,224 | +0.43(+1.18%) |
Jan 05, 2009 | 36.90 | 37.09 | 36.48 | 36.72 | 6,003,949 | -0.43(-1.17%) |
Jan 02, 2009 | 36.12 | 37.28 | 36.11 | 37.15 | 0 | +1.04(+2.87%) |
Jan 01, 2009 | 35.92 | 36.36 | 35.58 | 36.12 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 35.92 | 36.36 | 35.58 | 36.12 | 6,381,609 | +0.23(+0.65%) |
Dec 30, 2008 | 34.88 | 35.95 | 34.66 | 35.89 | 6,013,900 | +1.13(+3.25%) |
Dec 29, 2008 | 34.87 | 35.15 | 34.06 | 34.76 | 4,838,703 | -0.23(-0.66%) |
Dec 26, 2008 | 34.87 | 35.22 | 34.84 | 34.99 | 2,603,515 | +0.15(+0.43%) |
Dec 24, 2008 | 34.91 | 35.14 | 34.75 | 34.84 | 2,136,046 | +0.04(+0.11%) |
Dec 23, 2008 | 35.60 | 36.09 | 34.72 | 34.80 | 5,234,941 | -0.58(-1.65%) |
Dec 22, 2008 | 35.48 | 35.82 | 34.69 | 35.38 | 6,707,551 | -0.16(-0.44%) |
Dec 19, 2008 | 36.41 | 36.43 | 35.30 | 35.54 | 12,007,053 | -0.06(-0.16%) |
Dec 18, 2008 | 36.97 | 37.20 | 35.33 | 35.60 | 8,880,357 | -1.17(-3.19%) |
Dec 17, 2008 | 36.09 | 37.35 | 36.09 | 36.77 | 9,370,547 | +0.16(+0.45%) |
Dec 16, 2008 | 34.88 | 36.78 | 34.72 | 36.61 | 14,870,453 | +1.69(+4.84%) |
Dec 15, 2008 | 35.53 | 35.60 | 34.47 | 34.92 | 8,852,939 | -0.26(-0.73%) |
Dec 12, 2008 | 34.07 | 35.51 | 33.64 | 35.18 | 7,524,781 | +0.56(+1.63%) |
Dec 11, 2008 | 35.63 | 35.93 | 34.30 | 34.61 | 11,796,432 | -1.49(-4.14%) |
Dec 10, 2008 | 35.72 | 36.59 | 35.45 | 36.11 | 8,588,879 | +0.86(+2.44%) |
Dec 09, 2008 | 34.81 | 35.62 | 34.52 | 35.25 | 14,001,119 | -0.77(-2.14%) |
Dec 08, 2008 | 37.04 | 38.09 | 34.79 | 36.02 | 22,434,960 | -1.55(-4.13%) |
Dec 05, 2008 | 36.54 | 37.94 | 36.31 | 37.57 | 16,364,563 | +0.45(+1.20%) |
Dec 04, 2008 | 37.74 | 37.94 | 36.47 | 37.12 | 14,800,989 | -0.99(-2.59%) |
Dec 03, 2008 | 37.36 | 38.73 | 37.14 | 38.11 | 14,294,534 | -0.09(-0.25%) |
Dec 02, 2008 | 38.10 | 39.01 | 36.92 | 38.20 | 19,012,690 | -0.94(-2.39%) |
Dec 01, 2008 | 40.77 | 41.59 | 38.98 | 39.14 | 15,478,047 | -2.87(-6.84%) |
Nov 28, 2008 | 40.91 | 42.06 | 40.30 | 42.01 | 5,106,674 | +0.64(+1.55%) |
Nov 26, 2008 | 39.20 | 41.43 | 39.17 | 41.37 | 10,189,420 | +1.42(+3.57%) |
Nov 25, 2008 | 40.39 | 40.49 | 38.81 | 39.95 | 13,843,622 | +0.24(+0.60%) |
Nov 24, 2008 | 38.92 | 40.32 | 38.29 | 39.71 | 16,914,486 | +1.23(+3.20%) |
Nov 21, 2008 | 36.27 | 38.67 | 35.55 | 38.48 | 23,583,798 | +2.83(+7.94%) |
Nov 20, 2008 | 36.56 | 38.33 | 35.31 | 35.65 | 18,347,792 | -1.24(-3.37%) |
Nov 19, 2008 | 38.81 | 39.14 | 36.78 | 36.89 | 13,269,840 | -2.13(-5.47%) |
Nov 18, 2008 | 37.81 | 39.18 | 37.35 | 39.02 | 14,694,216 | +0.86(+2.25%) |
Nov 17, 2008 | 39.12 | 39.50 | 37.68 | 38.16 | 10,477,472 | -1.42(-3.58%) |
Nov 14, 2008 | 39.68 | 41.40 | 39.29 | 39.58 | 11,146,421 | -0.86(-2.13%) |
Nov 13, 2008 | 37.18 | 40.72 | 36.35 | 40.44 | 17,661,846 | +3.13(+8.40%) |
Nov 12, 2008 | 38.40 | 38.87 | 37.19 | 37.31 | 13,069,210 | -1.85(-4.71%) |
Nov 11, 2008 | 39.71 | 40.76 | 38.54 | 39.16 | 10,472,043 | -1.61(-3.96%) |
Nov 10, 2008 | 41.42 | 41.78 | 40.22 | 40.77 | 9,169,001 | +0.08(+0.19%) |
Nov 07, 2008 | 39.50 | 40.69 | 39.13 | 40.69 | 9,772,073 | +1.55(+3.96%) |
Nov 06, 2008 | 40.20 | 41.10 | 38.96 | 39.14 | 12,494,492 | -1.36(-3.35%) |
Nov 05, 2008 | 40.57 | 42.35 | 40.42 | 40.50 | 13,084,607 | -0.68(-1.66%) |
Nov 04, 2008 | 41.08 | 41.57 | 40.28 | 41.18 | 9,399,414 | +0.94(+2.34%) |
Nov 03, 2008 | 39.90 | 40.58 | 39.84 | 40.24 | 5,858,827 | -0.12(-0.30%) |
Oct 31, 2008 | 39.22 | 40.52 | 38.76 | 40.36 | 11,564,868 | +1.10(+2.80%) |
Oct 30, 2008 | 40.48 | 40.52 | 38.48 | 39.26 | 11,376,234 | +0.03(+0.08%) |
Oct 29, 2008 | 40.35 | 40.79 | 38.84 | 39.23 | 17,966,806 | -1.14(-2.81%) |
Oct 28, 2008 | 38.35 | 40.52 | 36.62 | 40.37 | 14,918,452 | +2.47(+6.53%) |
Oct 27, 2008 | 36.78 | 39.39 | 36.72 | 37.89 | 14,769,381 | +0.48(+1.28%) |
Oct 24, 2008 | 36.63 | 38.60 | 36.11 | 37.42 | 16,082,443 | -1.21(-3.14%) |
Oct 23, 2008 | 36.74 | 38.98 | 36.24 | 38.63 | 24,085,400 | +2.10(+5.76%) |
Oct 22, 2008 | 37.19 | 38.23 | 35.83 | 36.53 | 17,527,764 | -1.16(-3.08%) |
Oct 21, 2008 | 37.76 | 38.86 | 37.08 | 37.69 | 17,116,294 | +1.59(+4.40%) |
Oct 20, 2008 | 36.20 | 36.20 | 34.52 | 36.10 | 10,623,462 | +0.64(+1.81%) |
Oct 17, 2008 | 35.25 | 37.03 | 34.69 | 35.46 | 11,610,549 | -0.49(-1.36%) |
Oct 16, 2008 | 34.37 | 36.28 | 32.85 | 35.95 | 16,704,698 | +1.63(+4.74%) |
Oct 15, 2008 | 36.44 | 37.27 | 34.29 | 34.32 | 15,367,369 | -2.94(-7.90%) |
Oct 14, 2008 | 38.89 | 39.92 | 36.65 | 37.27 | 16,922,968 | -0.16(-0.42%) |
Oct 13, 2008 | 36.88 | 37.48 | 35.16 | 37.42 | 16,746,168 | +3.36(+9.88%) |
Oct 10, 2008 | 32.53 | 35.43 | 31.39 | 34.06 | 25,995,064 | +0.48(+1.42%) |
Oct 09, 2008 | 36.09 | 36.76 | 33.51 | 33.58 | 18,555,870 | -2.43(-6.75%) |
Oct 08, 2008 | 37.32 | 38.88 | 35.93 | 36.01 | 20,123,174 | -1.63(-4.34%) |
Oct 07, 2008 | 40.02 | 40.49 | 37.58 | 37.64 | 14,016,208 | -1.90(-4.81%) |
Oct 06, 2008 | 39.61 | 40.41 | 38.25 | 39.55 | 17,442,778 | -1.00(-2.48%) |
Oct 03, 2008 | 41.49 | 42.21 | 40.49 | 40.55 | 0 | -0.63(-1.52%) |
Oct 02, 2008 | 42.00 | 42.53 | 41.12 | 41.18 | 12,553,723 | -1.12(-2.66%) |
Oct 01, 2008 | 42.48 | 42.88 | 41.97 | 42.30 | 7,353,174 | -0.58(-1.35%) |
Sep 30, 2008 | 42.23 | 43.06 | 42.13 | 42.88 | 11,301,189 | +1.25(+3.00%) |
Sep 29, 2008 | 43.27 | 43.27 | 41.12 | 41.63 | 12,821,137 | -1.96(-4.51%) |
Sep 26, 2008 | 43.19 | 43.74 | 42.84 | 43.59 | 0 | -0.18(-0.40%) |
Sep 25, 2008 | 43.20 | 43.96 | 43.20 | 43.77 | 8,429,481 | +0.73(+1.69%) |
Sep 24, 2008 | 43.57 | 44.10 | 42.61 | 43.04 | 9,170,513 | -0.27(-0.62%) |
Sep 23, 2008 | 44.42 | 44.59 | 43.31 | 43.31 | 9,218,055 | -1.07(-2.40%) |
Sep 22, 2008 | 45.68 | 46.44 | 44.16 | 44.38 | 9,105,135 | -1.24(-2.72%) |
Sep 19, 2008 | 46.60 | 46.90 | 44.57 | 45.62 | 0 | +1.37(+3.09%) |
Sep 18, 2008 | 43.63 | 44.72 | 42.70 | 44.25 | 17,317,512 | +1.04(+2.40%) |
Sep 17, 2008 | 42.89 | 43.90 | 42.59 | 43.22 | 14,113,338 | -0.55(-1.26%) |
Sep 16, 2008 | 42.98 | 44.14 | 42.88 | 43.77 | 13,711,240 | +0.53(+1.23%) |
Sep 15, 2008 | 42.70 | 44.10 | 42.69 | 43.24 | 10,998,574 | -0.80(-1.81%) |
Sep 12, 2008 | 43.85 | 44.24 | 43.47 | 44.03 | 9,083,873 | +0.13(+0.30%) |
Sep 11, 2008 | 42.83 | 43.98 | 42.80 | 43.90 | 8,263,517 | +0.79(+1.83%) |
Sep 10, 2008 | 43.92 | 44.01 | 42.99 | 43.11 | 9,145,767 | -0.48(-1.11%) |
Sep 09, 2008 | 44.25 | 44.57 | 43.51 | 43.59 | 10,558,797 | -1.09(-2.43%) |
Sep 08, 2008 | 44.25 | 45.19 | 44.02 | 44.68 | 9,659,484 | +1.25(+2.88%) |
Sep 05, 2008 | 43.62 | 43.78 | 43.00 | 43.43 | 0 | -0.35(-0.79%) |
Sep 04, 2008 | 44.08 | 44.22 | 43.59 | 43.78 | 9,609,850 | -0.68(-1.54%) |
Sep 03, 2008 | 44.13 | 44.76 | 43.81 | 44.46 | 9,098,194 | -0.18(-0.41%) |
Sep 02, 2008 | 45.43 | 46.22 | 44.44 | 44.64 | 7,593,938 | -0.30(-0.67%) |
Aug 29, 2008 | 45.28 | 45.54 | 44.89 | 44.94 | 5,480,417 | -0.56(-1.24%) |
Aug 28, 2008 | 44.57 | 45.61 | 44.51 | 45.51 | 6,196,398 | +1.12(+2.52%) |
Aug 27, 2008 | 44.37 | 44.71 | 44.02 | 44.39 | 5,546,021 | +0.00(+0.00%) |
Aug 26, 2008 | 44.23 | 44.76 | 44.09 | 44.39 | 4,398,621 | -0.01(-0.01%) |
Aug 25, 2008 | 44.86 | 45.16 | 44.12 | 44.40 | 5,947,337 | -0.97(-2.14%) |
Aug 22, 2008 | 44.51 | 45.64 | 44.28 | 45.37 | 4,878,584 | +0.86(+1.93%) |
Aug 21, 2008 | 44.10 | 44.75 | 43.78 | 44.51 | 4,744,160 | +0.14(+0.31%) |
Aug 20, 2008 | 44.72 | 44.84 | 44.12 | 44.37 | 4,668,843 | -0.39(-0.87%) |
Aug 19, 2008 | 45.29 | 45.39 | 44.47 | 44.76 | 5,875,669 | -0.72(-1.57%) |
Aug 18, 2008 | 46.19 | 46.39 | 45.22 | 45.48 | 6,841,526 | -0.65(-1.42%) |
Aug 15, 2008 | 45.88 | 46.51 | 45.88 | 46.13 | 0 | +0.28(+0.62%) |
Aug 14, 2008 | 45.54 | 46.37 | 45.33 | 45.85 | 4,766,701 | +0.05(+0.11%) |
Aug 13, 2008 | 46.13 | 46.41 | 45.32 | 45.80 | 6,129,527 | -0.40(-0.87%) |
Aug 12, 2008 | 46.79 | 46.79 | 46.06 | 46.20 | 6,511,905 | -0.49(-1.05%) |
Aug 11, 2008 | 45.94 | 46.88 | 45.94 | 46.69 | 8,700,726 | +0.56(+1.22%) |
Aug 08, 2008 | 44.66 | 46.39 | 44.66 | 46.12 | 8,642,356 | +1.44(+3.23%) |
Aug 07, 2008 | 44.77 | 45.22 | 44.35 | 44.68 | 6,888,864 | -0.40(-0.88%) |
Aug 06, 2008 | 45.04 | 45.24 | 44.47 | 45.08 | 6,259,207 | -0.04(-0.10%) |
Aug 05, 2008 | 44.08 | 45.21 | 43.94 | 45.12 | 7,772,061 | +1.34(+3.05%) |
Aug 04, 2008 | 43.96 | 44.22 | 43.53 | 43.78 | 3,631,642 | -0.25(-0.57%) |
Aug 01, 2008 | 44.27 | 44.60 | 43.84 | 44.03 | 4,821,241 | -0.15(-0.34%) |
Jul 31, 2008 | 44.47 | 44.72 | 44.12 | 44.18 | 6,777,347 | -0.57(-1.28%) |
Jul 30, 2008 | 44.41 | 44.84 | 43.97 | 44.76 | 6,149,560 | +0.51(+1.15%) |
Jul 29, 2008 | 43.80 | 44.30 | 43.66 | 44.25 | 5,734,490 | +0.54(+1.24%) |
Jul 28, 2008 | 44.49 | 44.56 | 43.56 | 43.71 | 7,698,829 | -0.83(-1.86%) |
Jul 25, 2008 | 44.90 | 45.13 | 44.08 | 44.54 | 7,881,856 | -0.06(-0.14%) |
Jul 24, 2008 | 45.45 | 45.68 | 44.51 | 44.60 | 10,378,967 | +0.16(+0.35%) |
Jul 23, 2008 | 44.23 | 44.60 | 43.98 | 44.44 | 6,674,407 | +0.31(+0.71%) |
Jul 22, 2008 | 42.76 | 44.22 | 42.75 | 44.13 | 9,247,627 | +0.99(+2.28%) |
Jul 21, 2008 | 43.54 | 43.75 | 42.63 | 43.14 | 5,344,201 | -0.13(-0.30%) |
Jul 18, 2008 | 43.61 | 43.64 | 42.87 | 43.27 | 7,127,256 | -0.32(-0.73%) |
Jul 17, 2008 | 43.45 | 43.68 | 42.40 | 43.59 | 9,329,611 | +0.51(+1.18%) |
Jul 16, 2008 | 42.62 | 43.10 | 42.23 | 43.09 | 7,386,348 | +0.60(+1.40%) |
Jul 15, 2008 | 43.07 | 43.10 | 42.22 | 42.49 | 13,111,118 | -0.83(-1.93%) |
Jul 14, 2008 | 43.57 | 43.94 | 43.09 | 43.32 | 8,153,340 | +0.19(+0.44%) |
Jul 11, 2008 | 42.85 | 43.55 | 42.53 | 43.14 | 9,976,533 | -0.13(-0.29%) |
Jul 10, 2008 | 43.18 | 43.78 | 42.87 | 43.26 | 8,421,420 | +0.18(+0.41%) |
Jul 09, 2008 | 44.00 | 44.70 | 43.04 | 43.09 | 9,919,529 | -1.50(-3.36%) |
Jul 08, 2008 | 43.89 | 44.67 | 43.64 | 44.59 | 8,226,376 | +0.74(+1.69%) |
Jul 07, 2008 | 43.87 | 44.49 | 43.49 | 43.85 | 7,827,334 | +0.24(+0.56%) |
Jul 04, 2008 | 43.17 | 43.91 | 43.11 | 43.60 | 4,912,373 | +0.00(+0.00%) |
Jul 03, 2008 | 43.17 | 43.91 | 43.11 | 43.60 | 4,912,373 | +0.62(+1.43%) |
Jul 02, 2008 | 44.05 | 44.05 | 42.99 | 42.99 | 7,425,754 | -0.82(-1.86%) |
Jul 01, 2008 | 43.10 | 43.97 | 42.41 | 43.80 | 10,121,010 | +0.12(+0.27%) |
Jun 30, 2008 | 43.61 | 43.74 | 43.07 | 43.68 | 8,497,191 | +0.05(+0.12%) |
Jun 27, 2008 | 44.24 | 44.24 | 43.24 | 43.63 | 11,919,004 | -0.47(-1.07%) |
Jun 26, 2008 | 45.38 | 45.38 | 44.09 | 44.10 | 11,743,966 | -1.45(-3.18%) |
Jun 25, 2008 | 45.45 | 45.97 | 45.38 | 45.55 | 7,720,513 | +0.09(+0.19%) |
Jun 24, 2008 | 45.72 | 46.11 | 45.45 | 45.46 | 7,224,924 | -0.33(-0.73%) |
Jun 23, 2008 | 46.04 | 46.10 | 45.70 | 45.80 | 4,786,285 | -0.04(-0.08%) |
Jun 20, 2008 | 46.45 | 46.45 | 45.58 | 45.84 | 11,737,553 | -0.69(-1.48%) |
Jun 19, 2008 | 46.58 | 46.73 | 46.29 | 46.53 | 5,646,087 | -0.11(-0.24%) |
Jun 18, 2008 | 46.85 | 47.22 | 46.56 | 46.64 | 5,673,584 | -0.42(-0.89%) |
Jun 17, 2008 | 47.35 | 47.52 | 46.98 | 47.06 | 5,674,048 | -0.14(-0.31%) |
Jun 16, 2008 | 47.55 | 47.78 | 47.13 | 47.20 | 6,621,606 | -0.58(-1.21%) |
Jun 13, 2008 | 47.82 | 48.04 | 47.32 | 47.78 | 6,237,132 | +0.36(+0.75%) |
Jun 12, 2008 | 47.39 | 47.97 | 47.23 | 47.42 | 6,040,350 | +0.18(+0.37%) |
Jun 11, 2008 | 47.71 | 47.71 | 47.11 | 47.25 | 7,814,944 | -0.46(-0.96%) |
Jun 10, 2008 | 47.55 | 47.89 | 47.16 | 47.71 | 4,772,242 | +0.11(+0.24%) |
Jun 09, 2008 | 47.28 | 47.75 | 46.92 | 47.59 | 7,013,432 | +0.60(+1.28%) |
Jun 06, 2008 | 48.16 | 48.35 | 46.98 | 46.99 | 9,533,652 | -1.66(-3.41%) |
Jun 05, 2008 | 48.08 | 48.72 | 47.93 | 48.65 | 6,062,990 | +0.72(+1.49%) |
Jun 04, 2008 | 47.81 | 48.59 | 47.58 | 47.93 | 7,436,257 | +0.08(+0.17%) |
Jun 03, 2008 | 48.02 | 48.12 | 47.39 | 47.85 | 7,723,215 | -0.01(-0.03%) |