Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 52.40 | 52.61 | 51.15 | 51.96 | 6,995,024 | -0.51(-0.97%) |
Jun 29, 2009 | 51.80 | 52.64 | 51.70 | 52.47 | 5,107,803 | +0.92(+1.78%) |
Jun 26, 2009 | 51.74 | 52.08 | 51.19 | 51.55 | 12,306,476 | -0.48(-0.92%) |
Jun 25, 2009 | 51.75 | 52.35 | 51.57 | 52.03 | 6,110,239 | +1.22(+2.40%) |
Jun 24, 2009 | 52.27 | 52.52 | 50.44 | 50.81 | 6,480,989 | -1.03(-1.99%) |
Jun 23, 2009 | 52.82 | 52.96 | 51.65 | 51.84 | 5,483,624 | -0.74(-1.41%) |
Jun 22, 2009 | 53.85 | 53.85 | 52.32 | 52.58 | 5,677,547 | -1.62(-2.99%) |
Jun 19, 2009 | 55.22 | 55.25 | 54.03 | 54.20 | 8,405,464 | -0.73(-1.33%) |
Jun 18, 2009 | 54.67 | 55.30 | 54.56 | 54.93 | 5,410,289 | +0.25(+0.46%) |
Jun 17, 2009 | 54.46 | 55.23 | 54.35 | 54.68 | 5,595,521 | +0.10(+0.18%) |
Jun 16, 2009 | 54.75 | 55.28 | 54.35 | 54.58 | 6,048,791 | -0.14(-0.26%) |
Jun 15, 2009 | 55.31 | 55.40 | 53.97 | 54.72 | 5,762,006 | -1.12(-2.01%) |
Jun 12, 2009 | 55.34 | 55.97 | 54.77 | 55.84 | 3,611,648 | +0.29(+0.52%) |
Jun 11, 2009 | 55.71 | 56.32 | 55.32 | 55.55 | 5,110,417 | +0.05(+0.09%) |
Jun 10, 2009 | 56.05 | 56.22 | 54.55 | 55.50 | 6,008,592 | -0.02(-0.04%) |
Jun 09, 2009 | 56.57 | 56.65 | 55.09 | 55.52 | 5,877,064 | -0.97(-1.72%) |
Jun 08, 2009 | 55.49 | 56.97 | 55.33 | 56.49 | 5,247,928 | +0.10(+0.18%) |
Jun 05, 2009 | 55.89 | 56.99 | 55.86 | 56.39 | 8,450,079 | +1.26(+2.29%) |
Jun 04, 2009 | 54.86 | 55.41 | 54.67 | 55.13 | 5,098,604 | +0.44(+0.80%) |
Jun 03, 2009 | 55.12 | 55.37 | 54.20 | 54.69 | 4,971,100 | -0.89(-1.60%) |
Jun 02, 2009 | 55.21 | 55.92 | 54.67 | 55.58 | 5,478,757 | +0.31(+0.56%) |
Jun 01, 2009 | 53.49 | 55.58 | 53.21 | 55.27 | 5,974,773 | +2.66(+5.06%) |
May 29, 2009 | 52.53 | 52.70 | 51.73 | 52.61 | 4,778,317 | +0.23(+0.44%) |
May 28, 2009 | 51.86 | 52.57 | 50.95 | 52.38 | 5,009,605 | +0.94(+1.83%) |
May 27, 2009 | 52.84 | 53.20 | 51.43 | 51.44 | 4,974,084 | -1.30(-2.46%) |
May 26, 2009 | 51.04 | 53.03 | 50.64 | 52.74 | 5,329,366 | +1.70(+3.33%) |
May 22, 2009 | 50.78 | 51.76 | 50.52 | 51.04 | 4,294,959 | +0.28(+0.55%) |
May 21, 2009 | 51.04 | 51.18 | 49.90 | 50.76 | 6,168,152 | -0.98(-1.89%) |
May 20, 2009 | 52.69 | 52.89 | 51.59 | 51.74 | 6,130,847 | -0.56(-1.07%) |
May 19, 2009 | 52.84 | 53.17 | 52.21 | 52.30 | 5,573,133 | -0.68(-1.28%) |
May 18, 2009 | 51.16 | 53.07 | 51.16 | 52.98 | 5,987,700 | +1.70(+3.32%) |
May 15, 2009 | 51.38 | 51.94 | 50.92 | 51.28 | 7,094,639 | -0.23(-0.45%) |
May 14, 2009 | 50.80 | 52.05 | 50.75 | 51.51 | 6,675,128 | +0.90(+1.78%) |
May 13, 2009 | 51.44 | 51.44 | 49.87 | 50.61 | 8,069,269 | -2.23(-4.22%) |
May 12, 2009 | 52.89 | 53.07 | 51.74 | 52.84 | 6,528,033 | +0.34(+0.65%) |
May 11, 2009 | 52.70 | 53.13 | 52.11 | 52.50 | 5,339,790 | -1.05(-1.96%) |
May 08, 2009 | 52.42 | 53.61 | 51.03 | 53.55 | 7,328,632 | +1.83(+3.54%) |
May 07, 2009 | 52.28 | 52.75 | 51.20 | 51.72 | 6,311,082 | -0.57(-1.09%) |
May 06, 2009 | 52.34 | 52.85 | 51.51 | 52.29 | 4,989,135 | +0.46(+0.89%) |
May 05, 2009 | 50.90 | 51.90 | 50.90 | 51.83 | 4,930,292 | +0.65(+1.27%) |
May 04, 2009 | 49.62 | 51.40 | 49.62 | 51.18 | 6,941,544 | +1.66(+3.35%) |
May 01, 2009 | 49.27 | 49.79 | 48.66 | 49.52 | 4,495,236 | +0.68(+1.39%) |
Apr 30, 2009 | 49.48 | 50.28 | 48.52 | 48.84 | 6,544,664 | -0.07(-0.14%) |
Apr 29, 2009 | 48.47 | 49.66 | 48.15 | 48.91 | 5,533,731 | +0.94(+1.96%) |
Apr 28, 2009 | 47.69 | 48.56 | 47.34 | 47.97 | 3,581,796 | -0.49(-1.01%) |
Apr 27, 2009 | 48.87 | 49.34 | 48.16 | 48.46 | 4,781,916 | -0.91(-1.84%) |
Apr 24, 2009 | 48.26 | 49.68 | 47.84 | 49.37 | 7,701,329 | +1.33(+2.77%) |
Apr 23, 2009 | 46.79 | 48.15 | 46.26 | 48.04 | 8,005,515 | +1.15(+2.45%) |
Apr 22, 2009 | 47.63 | 48.44 | 46.84 | 46.89 | 8,228,654 | -1.01(-2.11%) |
Apr 21, 2009 | 47.25 | 48.85 | 46.99 | 47.90 | 10,770,734 | +2.09(+4.56%) |
Apr 20, 2009 | 46.63 | 46.77 | 45.50 | 45.81 | 5,878,808 | -1.51(-3.19%) |
Apr 17, 2009 | 47.74 | 48.26 | 47.28 | 47.32 | 6,684,552 | -0.18(-0.38%) |
Apr 16, 2009 | 47.16 | 47.88 | 45.97 | 47.50 | 5,616,514 | +0.74(+1.58%) |
Apr 15, 2009 | 45.40 | 47.20 | 45.31 | 46.76 | 6,056,281 | +1.21(+2.66%) |
Apr 14, 2009 | 46.00 | 46.26 | 45.17 | 45.55 | 6,048,890 | -0.84(-1.81%) |
Apr 13, 2009 | 46.84 | 46.84 | 45.54 | 46.39 | 5,079,911 | -0.90(-1.90%) |
Apr 09, 2009 | 45.81 | 47.50 | 45.74 | 47.29 | 7,804,027 | +2.67(+5.98%) |
Apr 08, 2009 | 45.28 | 45.38 | 43.89 | 44.62 | 6,741,261 | -0.54(-1.20%) |
Apr 07, 2009 | 45.58 | 46.08 | 44.90 | 45.16 | 5,858,530 | -1.15(-2.48%) |
Apr 06, 2009 | 45.30 | 46.36 | 44.63 | 46.31 | 5,578,352 | +0.68(+1.49%) |
Apr 03, 2009 | 46.26 | 46.32 | 44.95 | 45.63 | 6,503,461 | -0.31(-0.67%) |
Apr 02, 2009 | 44.93 | 46.75 | 44.69 | 45.94 | 10,199,816 | +2.06(+4.69%) |
Apr 01, 2009 | 42.45 | 44.18 | 42.06 | 43.88 | 7,209,673 | +0.90(+2.09%) |
Mar 31, 2009 | 42.63 | 43.86 | 42.60 | 42.98 | 6,441,185 | +0.38(+0.89%) |
Mar 30, 2009 | 43.60 | 43.91 | 42.14 | 42.60 | 6,530,893 | -2.87(-6.31%) |
Mar 26, 2009 | 43.80 | 45.59 | 43.56 | 45.47 | 9,179,186 | +1.78(+4.07%) |
Mar 25, 2009 | 43.49 | 44.71 | 42.72 | 43.69 | 10,556,002 | +0.48(+1.11%) |
Mar 24, 2009 | 42.96 | 43.88 | 42.83 | 43.21 | 6,323,205 | -0.27(-0.62%) |
Mar 23, 2009 | 42.43 | 43.55 | 42.25 | 43.48 | 7,866,308 | +2.95(+7.28%) |
Mar 20, 2009 | 41.61 | 41.92 | 40.39 | 40.53 | 10,383,833 | -0.96(-2.31%) |
Mar 19, 2009 | 42.27 | 42.27 | 40.89 | 41.49 | 7,088,853 | -0.39(-0.94%) |
Mar 18, 2009 | 41.49 | 42.48 | 40.47 | 41.88 | 8,683,542 | +0.17(+0.41%) |
Mar 17, 2009 | 41.20 | 41.73 | 40.20 | 41.71 | 7,257,521 | +0.59(+1.43%) |
Mar 16, 2009 | 40.89 | 42.22 | 40.80 | 41.12 | 8,389,112 | +0.55(+1.36%) |
Mar 13, 2009 | 41.46 | 41.92 | 40.30 | 40.57 | 0 | -1.23(-2.94%) |
Mar 12, 2009 | 40.82 | 41.99 | 40.00 | 41.80 | 7,692,375 | +0.74(+1.80%) |
Mar 11, 2009 | 40.85 | 41.69 | 40.35 | 41.06 | 10,084,732 | +0.27(+0.66%) |
Mar 10, 2009 | 38.29 | 40.79 | 37.93 | 40.79 | 12,141,499 | +3.23(+8.60%) |
Mar 09, 2009 | 38.03 | 38.75 | 37.40 | 37.56 | 7,758,952 | -0.98(-2.54%) |
Mar 06, 2009 | 38.24 | 38.78 | 37.74 | 38.54 | 0 | +0.62(+1.64%) |
Mar 05, 2009 | 38.09 | 38.87 | 37.61 | 37.92 | 10,798,450 | -1.24(-3.17%) |
Mar 04, 2009 | 39.17 | 39.84 | 38.88 | 39.16 | 9,739,889 | -0.03(-0.08%) |
Mar 02, 2009 | 40.23 | 40.33 | 39.08 | 39.19 | 13,265,335 | -1.64(-4.02%) |
Feb 27, 2009 | 40.61 | 41.35 | 40.10 | 40.83 | 0 | -0.27(-0.66%) |
Feb 26, 2009 | 41.75 | 42.08 | 41.01 | 41.10 | 7,871,293 | -0.42(-1.01%) |
Feb 25, 2009 | 42.66 | 42.66 | 41.06 | 41.52 | 10,210,216 | -1.48(-3.44%) |
Feb 24, 2009 | 42.37 | 43.35 | 41.76 | 43.00 | 9,434,671 | +0.65(+1.53%) |
Feb 23, 2009 | 44.14 | 44.48 | 42.22 | 42.35 | 7,521,985 | -1.64(-3.73%) |
Feb 20, 2009 | 44.03 | 44.70 | 43.28 | 43.99 | 8,530,896 | -0.73(-1.63%) |
Feb 19, 2009 | 45.20 | 45.93 | 44.61 | 44.72 | 5,531,644 | -0.13(-0.29%) |
Feb 18, 2009 | 45.75 | 45.90 | 44.52 | 44.85 | 6,362,301 | -0.83(-1.82%) |
Feb 17, 2009 | 45.97 | 46.71 | 45.18 | 45.68 | 10,872,986 | -1.41(-2.99%) |
Feb 13, 2009 | 47.14 | 47.96 | 46.78 | 47.09 | 4,447,589 | +0.18(+0.38%) |
Feb 12, 2009 | 46.60 | 47.01 | 45.41 | 46.91 | 6,384,201 | -0.71(-1.49%) |
Feb 11, 2009 | 47.26 | 48.03 | 47.00 | 47.62 | 4,513,112 | +0.56(+1.19%) |
Feb 10, 2009 | 49.25 | 49.78 | 46.75 | 47.06 | 8,098,375 | -2.56(-5.16%) |
Feb 09, 2009 | 49.09 | 49.87 | 48.60 | 49.62 | 6,983,142 | +0.59(+1.20%) |
Feb 06, 2009 | 48.17 | 49.57 | 47.99 | 49.03 | 7,173,936 | +0.98(+2.04%) |
Feb 05, 2009 | 47.23 | 48.53 | 46.52 | 48.05 | 6,629,584 | +0.52(+1.09%) |
Feb 04, 2009 | 48.27 | 48.86 | 47.35 | 47.53 | 5,592,862 | -0.78(-1.61%) |
Feb 03, 2009 | 48.24 | 48.64 | 47.15 | 48.31 | 5,429,405 | +0.77(+1.62%) |
Feb 02, 2009 | 47.26 | 48.17 | 46.94 | 47.54 | 6,268,074 | -0.45(-0.94%) |
Jan 30, 2009 | 48.74 | 49.85 | 47.35 | 47.99 | 0 | -0.69(-1.42%) |
Jan 29, 2009 | 50.00 | 50.19 | 48.50 | 48.68 | 6,158,654 | -1.98(-3.91%) |
Jan 28, 2009 | 49.44 | 51.07 | 49.44 | 50.66 | 5,065,133 | +1.42(+2.88%) |
Jan 27, 2009 | 49.26 | 49.84 | 48.53 | 49.24 | 5,056,878 | +0.57(+1.17%) |
Jan 26, 2009 | 47.90 | 49.43 | 47.49 | 48.67 | 6,420,548 | +1.26(+2.66%) |
Jan 23, 2009 | 47.45 | 48.15 | 46.94 | 47.41 | 6,223,916 | -1.54(-3.15%) |
Jan 22, 2009 | 48.66 | 49.35 | 47.74 | 48.95 | 7,861,755 | -0.30(-0.61%) |
Jan 21, 2009 | 49.59 | 49.89 | 47.19 | 49.25 | 11,964,477 | -0.11(-0.22%) |
Jan 20, 2009 | 50.90 | 51.25 | 49.15 | 49.36 | 7,910,445 | -1.74(-3.41%) |
Jan 16, 2009 | 50.55 | 51.50 | 49.62 | 51.10 | 0 | +1.41(+2.84%) |
Jan 15, 2009 | 50.03 | 50.51 | 48.18 | 49.69 | 6,364,298 | -0.34(-0.68%) |
Jan 14, 2009 | 49.90 | 50.50 | 49.25 | 50.03 | 5,923,339 | -0.77(-1.52%) |
Jan 13, 2009 | 52.08 | 52.57 | 50.30 | 50.80 | 6,984,108 | -1.56(-2.98%) |
Jan 12, 2009 | 52.67 | 53.12 | 52.00 | 52.36 | 4,525,688 | -0.34(-0.65%) |
Jan 09, 2009 | 53.85 | 54.00 | 52.55 | 52.70 | 4,423,938 | -0.81(-1.51%) |
Jan 08, 2009 | 53.17 | 53.76 | 52.77 | 53.51 | 5,972,236 | -0.01(-0.02%) |
Jan 07, 2009 | 53.65 | 53.91 | 52.84 | 53.52 | 5,804,211 | -1.36(-2.48%) |
Jan 06, 2009 | 54.60 | 55.51 | 54.10 | 54.88 | 5,159,825 | +0.58(+1.07%) |
Jan 05, 2009 | 54.32 | 54.98 | 53.80 | 54.30 | 5,462,206 | -0.65(-1.18%) |
Jan 02, 2009 | 53.46 | 55.24 | 53.03 | 54.95 | 0 | +1.35(+2.52%) |
Jan 01, 2009 | 53.15 | 54.08 | 53.04 | 53.60 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 53.15 | 54.08 | 53.04 | 53.60 | 4,630,430 | +0.56(+1.06%) |
Dec 30, 2008 | 51.78 | 53.14 | 51.43 | 53.04 | 4,828,724 | +1.71(+3.33%) |
Dec 29, 2008 | 50.92 | 51.33 | 50.38 | 51.33 | 3,911,296 | +0.20(+0.39%) |
Dec 26, 2008 | 51.22 | 51.52 | 50.61 | 51.13 | 1,981,963 | -0.02(-0.04%) |
Dec 24, 2008 | 50.79 | 51.40 | 50.45 | 51.15 | 1,416,493 | +0.53(+1.05%) |
Dec 23, 2008 | 52.00 | 52.36 | 50.39 | 50.62 | 5,871,941 | -1.12(-2.16%) |
Dec 22, 2008 | 50.65 | 51.91 | 49.95 | 51.74 | 7,898,453 | +0.37(+0.72%) |
Dec 19, 2008 | 52.20 | 52.37 | 50.30 | 51.37 | 12,120,115 | +0.56(+1.10%) |
Dec 18, 2008 | 50.78 | 51.72 | 50.53 | 50.81 | 7,941,765 | +0.21(+0.42%) |
Dec 17, 2008 | 50.90 | 51.47 | 50.22 | 50.60 | 6,487,767 | -1.07(-2.07%) |
Dec 16, 2008 | 50.65 | 51.82 | 49.08 | 51.67 | 9,017,691 | +2.04(+4.11%) |
Dec 15, 2008 | 49.49 | 50.10 | 48.87 | 49.63 | 7,989,002 | +0.81(+1.66%) |
Dec 12, 2008 | 45.81 | 48.95 | 45.52 | 48.82 | 9,972,782 | +1.74(+3.70%) |
Dec 11, 2008 | 47.18 | 48.64 | 46.65 | 47.08 | 6,737,094 | -0.93(-1.94%) |
Dec 10, 2008 | 48.45 | 48.97 | 47.21 | 48.01 | 7,186,435 | +0.04(+0.08%) |
Dec 09, 2008 | 48.43 | 48.78 | 47.16 | 47.97 | 9,758,685 | -0.68(-1.40%) |
Dec 08, 2008 | 50.11 | 50.50 | 48.53 | 48.65 | 9,985,684 | -0.36(-0.73%) |
Dec 05, 2008 | 46.66 | 49.40 | 45.82 | 49.01 | 9,426,610 | +1.85(+3.92%) |
Dec 04, 2008 | 46.74 | 48.20 | 46.42 | 47.16 | 9,719,205 | -0.16(-0.34%) |
Dec 03, 2008 | 45.47 | 47.51 | 45.20 | 47.32 | 7,980,914 | +1.26(+2.74%) |
Dec 02, 2008 | 46.43 | 46.60 | 45.05 | 46.06 | 9,453,238 | +0.44(+0.96%) |
Dec 01, 2008 | 47.93 | 47.93 | 45.45 | 45.62 | 9,254,006 | -2.91(-6.00%) |
Nov 28, 2008 | 47.56 | 48.70 | 47.56 | 48.53 | 3,976,194 | +0.80(+1.68%) |
Nov 26, 2008 | 46.19 | 47.77 | 45.70 | 47.73 | 8,616,248 | +0.60(+1.27%) |
Nov 25, 2008 | 50.00 | 50.00 | 46.59 | 47.13 | 12,945,211 | -1.98(-4.03%) |
Nov 24, 2008 | 47.17 | 49.87 | 46.13 | 49.11 | 9,997,315 | +2.44(+5.23%) |
Nov 21, 2008 | 43.78 | 47.03 | 41.76 | 46.67 | 15,812,599 | +3.45(+7.98%) |
Nov 20, 2008 | 45.30 | 46.39 | 42.76 | 43.22 | 16,485,268 | -2.77(-6.02%) |
Nov 19, 2008 | 49.14 | 49.55 | 45.86 | 45.99 | 9,944,272 | -3.33(-6.75%) |
Nov 18, 2008 | 47.65 | 49.50 | 47.20 | 49.32 | 9,062,024 | +1.17(+2.43%) |
Nov 17, 2008 | 49.61 | 50.54 | 48.01 | 48.15 | 8,031,023 | -2.08(-4.14%) |
Nov 14, 2008 | 51.29 | 53.56 | 49.74 | 50.23 | 0 | -2.05(-3.92%) |
Nov 13, 2008 | 49.80 | 52.45 | 46.57 | 52.28 | 11,826,431 | +3.27(+6.67%) |
Nov 12, 2008 | 50.80 | 50.85 | 48.93 | 49.01 | 6,928,515 | -2.79(-5.39%) |
Nov 11, 2008 | 51.40 | 53.00 | 50.00 | 51.80 | 6,738,053 | -0.39(-0.75%) |
Nov 10, 2008 | 53.02 | 54.24 | 51.41 | 52.19 | 6,871,324 | +0.38(+0.73%) |
Nov 07, 2008 | 50.92 | 51.96 | 50.15 | 51.81 | 6,065,678 | +1.20(+2.37%) |
Nov 06, 2008 | 53.18 | 54.20 | 50.23 | 50.61 | 8,765,173 | -3.06(-5.70%) |
Nov 05, 2008 | 56.46 | 56.94 | 53.50 | 53.67 | 8,106,956 | -3.58(-6.25%) |
Nov 04, 2008 | 56.00 | 57.64 | 55.39 | 57.25 | 8,037,682 | +3.00(+5.53%) |
Nov 03, 2008 | 54.96 | 55.70 | 54.09 | 54.25 | 4,123,599 | -0.71(-1.29%) |
Oct 31, 2008 | 54.00 | 55.62 | 52.50 | 54.96 | 7,419,992 | +1.39(+2.59%) |
Oct 30, 2008 | 53.96 | 54.84 | 51.74 | 53.57 | 8,066,888 | +1.49(+2.86%) |
Oct 29, 2008 | 51.80 | 54.00 | 50.90 | 52.08 | 11,542,626 | +0.79(+1.54%) |
Oct 28, 2008 | 46.25 | 51.46 | 45.67 | 51.29 | 11,088,764 | +6.11(+13.52%) |
Oct 27, 2008 | 46.68 | 47.78 | 45.00 | 45.18 | 8,292,546 | -2.13(-4.50%) |
Oct 24, 2008 | 45.18 | 48.91 | 45.04 | 47.31 | 9,156,024 | -1.38(-2.83%) |
Oct 23, 2008 | 48.96 | 49.96 | 46.07 | 48.69 | 12,022,337 | +0.09(+0.19%) |
Oct 22, 2008 | 49.83 | 50.66 | 47.51 | 48.60 | 9,802,683 | -2.35(-4.61%) |
Oct 21, 2008 | 51.20 | 52.29 | 50.41 | 50.95 | 7,271,010 | -1.28(-2.45%) |
Oct 20, 2008 | 51.35 | 52.29 | 49.25 | 52.23 | 10,999,636 | +1.52(+3.00%) |
Oct 17, 2008 | 52.73 | 53.51 | 50.34 | 50.71 | 11,428,072 | -2.17(-4.10%) |
Oct 16, 2008 | 49.70 | 53.47 | 47.63 | 52.88 | 16,098,697 | +3.63(+7.37%) |
Oct 15, 2008 | 51.39 | 54.29 | 48.82 | 49.25 | 14,549,536 | -3.28(-6.24%) |
Oct 14, 2008 | 57.63 | 57.63 | 51.61 | 52.53 | 15,726,451 | -1.60(-2.96%) |
Oct 13, 2008 | 49.30 | 54.19 | 48.94 | 54.13 | 13,733,940 | +6.50(+13.65%) |
Oct 10, 2008 | 45.01 | 50.63 | 43.28 | 47.63 | 20,988,746 | +1.30(+2.81%) |
Oct 09, 2008 | 50.74 | 50.95 | 46.33 | 46.33 | 11,778,857 | -3.35(-6.74%) |
Oct 08, 2008 | 48.80 | 51.99 | 48.66 | 49.68 | 13,758,497 | -0.44(-0.88%) |
Oct 07, 2008 | 52.54 | 53.99 | 50.03 | 50.12 | 10,923,963 | -2.53(-4.81%) |
Oct 06, 2008 | 53.88 | 54.48 | 50.31 | 52.65 | 12,763,936 | -2.21(-4.03%) |
Oct 03, 2008 | 56.36 | 57.10 | 54.79 | 54.86 | 0 | -0.12(-0.22%) |
Oct 02, 2008 | 58.45 | 58.89 | 54.89 | 54.98 | 10,462,744 | -4.14(-7.00%) |
Oct 01, 2008 | 59.48 | 59.96 | 58.62 | 59.12 | 8,264,925 | -0.94(-1.57%) |
Sep 30, 2008 | 57.33 | 60.36 | 56.97 | 60.06 | 9,067,159 | +3.40(+6.00%) |
Sep 29, 2008 | 59.89 | 60.20 | 56.15 | 56.66 | 9,609,883 | -4.20(-6.90%) |
Sep 26, 2008 | 58.12 | 60.92 | 57.79 | 60.86 | 0 | +1.69(+2.86%) |
Sep 25, 2008 | 60.11 | 60.46 | 58.87 | 59.17 | 8,026,284 | -0.46(-0.77%) |
Sep 24, 2008 | 59.63 | 60.72 | 59.13 | 59.63 | 5,876,987 | -0.52(-0.86%) |
Sep 23, 2008 | 61.70 | 62.47 | 59.96 | 60.15 | 6,569,962 | -1.47(-2.39%) |
Sep 22, 2008 | 63.53 | 64.60 | 61.28 | 61.62 | 7,456,228 | -2.68(-4.17%) |
Sep 19, 2008 | 64.51 | 68.00 | 61.01 | 64.30 | 0 | +1.81(+2.90%) |
Sep 18, 2008 | 61.33 | 62.78 | 59.64 | 62.49 | 10,685,441 | +1.78(+2.93%) |
Sep 17, 2008 | 62.27 | 62.58 | 60.59 | 60.71 | 8,964,040 | -2.40(-3.80%) |
Sep 16, 2008 | 62.16 | 63.79 | 61.90 | 63.11 | 9,474,357 | -0.01(-0.02%) |
Sep 15, 2008 | 62.83 | 64.12 | 62.52 | 63.12 | 8,135,170 | -1.34(-2.08%) |
Sep 12, 2008 | 63.41 | 64.90 | 63.35 | 64.46 | 5,847,898 | +0.53(+0.83%) |
Sep 11, 2008 | 62.99 | 63.93 | 62.32 | 63.93 | 7,178,230 | +0.61(+0.96%) |
Sep 10, 2008 | 64.45 | 64.45 | 62.90 | 63.32 | 6,220,487 | -0.79(-1.23%) |
Sep 09, 2008 | 65.56 | 66.00 | 64.11 | 64.11 | 7,441,358 | -1.67(-2.54%) |
Sep 08, 2008 | 65.27 | 66.08 | 64.30 | 65.78 | 7,363,412 | +1.70(+2.65%) |
Sep 05, 2008 | 64.48 | 65.07 | 63.68 | 64.08 | 0 | -0.80(-1.23%) |
Sep 04, 2008 | 66.72 | 66.99 | 64.24 | 64.88 | 8,575,525 | -2.54(-3.77%) |
Sep 03, 2008 | 67.80 | 67.80 | 66.30 | 67.42 | 5,820,280 | +1.26(+1.90%) |
Sep 02, 2008 | 66.43 | 67.95 | 65.70 | 66.16 | 5,534,937 | +0.57(+0.87%) |
Aug 29, 2008 | 66.34 | 66.89 | 65.43 | 65.59 | 0 | -1.13(-1.69%) |
Aug 28, 2008 | 65.39 | 66.98 | 65.01 | 66.72 | 3,580,482 | +1.67(+2.57%) |
Aug 27, 2008 | 64.86 | 65.30 | 64.50 | 65.05 | 3,677,955 | +0.16(+0.25%) |
Aug 26, 2008 | 64.65 | 65.13 | 64.36 | 64.89 | 3,123,689 | -0.07(-0.11%) |
Aug 25, 2008 | 65.70 | 65.79 | 64.48 | 64.96 | 4,590,249 | -1.02(-1.55%) |
Aug 22, 2008 | 64.88 | 66.06 | 63.00 | 65.98 | 0 | +1.77(+2.76%) |
Aug 21, 2008 | 64.10 | 64.68 | 63.52 | 64.21 | 4,074,700 | -0.54(-0.83%) |
Aug 20, 2008 | 64.98 | 65.15 | 63.99 | 64.75 | 4,520,369 | -0.20(-0.31%) |
Aug 19, 2008 | 65.29 | 65.46 | 64.61 | 64.95 | 3,936,491 | -0.88(-1.34%) |
Aug 18, 2008 | 67.11 | 67.11 | 65.28 | 65.83 | 4,439,931 | -0.97(-1.45%) |
Aug 15, 2008 | 66.35 | 67.30 | 66.03 | 66.80 | 0 | +0.68(+1.03%) |
Aug 14, 2008 | 65.71 | 67.00 | 65.31 | 66.12 | 4,571,887 | +0.02(+0.03%) |
Aug 13, 2008 | 66.14 | 66.56 | 65.21 | 66.10 | 4,356,311 | -0.41(-0.62%) |
Aug 12, 2008 | 66.96 | 67.24 | 66.30 | 66.51 | 4,388,740 | -0.71(-1.06%) |
Aug 11, 2008 | 66.69 | 67.60 | 66.35 | 67.22 | 4,739,638 | +0.36(+0.54%) |
Aug 08, 2008 | 64.89 | 66.95 | 64.50 | 66.86 | 5,910,037 | +2.12(+3.27%) |
Aug 07, 2008 | 65.83 | 65.95 | 64.64 | 64.74 | 6,972,189 | -1.81(-2.72%) |
Aug 06, 2008 | 65.39 | 66.74 | 64.92 | 66.55 | 7,148,935 | +1.01(+1.54%) |
Aug 05, 2008 | 64.16 | 65.60 | 63.67 | 65.54 | 5,641,347 | +1.78(+2.79%) |
Aug 04, 2008 | 63.47 | 64.23 | 62.65 | 63.76 | 5,049,725 | +0.20(+0.31%) |
Aug 01, 2008 | 64.07 | 64.33 | 62.94 | 63.56 | 6,094,318 | -0.42(-0.66%) |
Jul 31, 2008 | 65.80 | 66.05 | 63.95 | 63.98 | 6,844,254 | -2.27(-3.43%) |
Jul 30, 2008 | 65.64 | 66.62 | 65.38 | 66.25 | 5,697,818 | +0.73(+1.11%) |
Jul 29, 2008 | 65.52 | 65.63 | 64.00 | 65.52 | 5,699,865 | +1.45(+2.26%) |
Jul 28, 2008 | 65.48 | 65.48 | 64.01 | 64.07 | 4,648,173 | -1.16(-1.78%) |
Jul 25, 2008 | 64.39 | 65.29 | 64.37 | 65.23 | 5,081,859 | +1.03(+1.60%) |
Jul 24, 2008 | 65.94 | 65.98 | 64.04 | 64.20 | 6,510,782 | -1.58(-2.40%) |
Jul 23, 2008 | 65.47 | 65.96 | 64.74 | 65.78 | 6,400,203 | +0.51(+0.78%) |
Jul 22, 2008 | 64.09 | 65.33 | 63.71 | 65.27 | 6,554,917 | +1.22(+1.90%) |
Jul 21, 2008 | 64.48 | 64.48 | 63.31 | 64.05 | 4,690,192 | -0.04(-0.06%) |
Jul 18, 2008 | 65.00 | 65.00 | 63.40 | 64.09 | 7,980,433 | -0.61(-0.94%) |
Jul 17, 2008 | 64.50 | 65.31 | 62.58 | 64.70 | 14,431,467 | +3.59(+5.87%) |
Jul 16, 2008 | 60.16 | 61.25 | 58.96 | 61.11 | 8,582,655 | +1.03(+1.71%) |
Jul 15, 2008 | 60.68 | 60.84 | 58.87 | 60.08 | 6,742,783 | -0.97(-1.59%) |
Jul 14, 2008 | 61.30 | 61.56 | 60.15 | 61.05 | 4,474,110 | +0.36(+0.59%) |
Jul 11, 2008 | 61.31 | 61.80 | 59.76 | 60.69 | 8,627,503 | -1.48(-2.38%) |
Jul 10, 2008 | 61.12 | 62.40 | 61.12 | 62.17 | 6,793,490 | +1.05(+1.72%) |
Jul 09, 2008 | 61.96 | 62.18 | 61.02 | 61.12 | 8,425,842 | -0.65(-1.05%) |
Jul 08, 2008 | 60.50 | 62.46 | 60.50 | 61.77 | 6,953,298 | +1.19(+1.96%) |
Jul 07, 2008 | 61.19 | 62.06 | 60.22 | 60.58 | 7,265,474 | -0.47(-0.77%) |
Jul 04, 2008 | 60.08 | 61.09 | 59.99 | 61.05 | 5,402,814 | +0.00(+0.00%) |
Jul 03, 2008 | 60.08 | 61.09 | 59.99 | 61.05 | 5,402,814 | +1.35(+2.26%) |
Jul 02, 2008 | 61.02 | 61.21 | 59.70 | 59.70 | 9,032,625 | -0.98(-1.62%) |