Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 35.49 | 36.15 | 34.57 | 34.67 | 28,142,518 | -1.63(-4.49%) |
Feb 26, 2009 | 40.08 | 40.11 | 36.28 | 36.30 | 26,205,596 | -3.78(-9.42%) |
Feb 25, 2009 | 40.13 | 40.89 | 39.68 | 40.08 | 13,109,869 | -0.17(-0.42%) |
Feb 24, 2009 | 40.27 | 40.39 | 39.84 | 40.25 | 13,792,007 | +0.47(+1.19%) |
Feb 23, 2009 | 40.29 | 40.48 | 39.68 | 39.78 | 11,814,136 | -0.40(-0.99%) |
Feb 20, 2009 | 40.27 | 40.78 | 39.68 | 40.17 | 14,510,036 | -0.28(-0.68%) |
Feb 19, 2009 | 40.91 | 41.08 | 40.38 | 40.45 | 9,169,239 | -0.22(-0.54%) |
Feb 18, 2009 | 39.96 | 40.92 | 39.90 | 40.67 | 12,172,222 | +0.69(+1.74%) |
Feb 17, 2009 | 40.32 | 40.65 | 39.86 | 39.98 | 11,952,052 | -1.06(-2.57%) |
Feb 13, 2009 | 41.29 | 41.65 | 40.96 | 41.03 | 7,561,899 | -0.36(-0.87%) |
Feb 12, 2009 | 40.50 | 41.43 | 40.46 | 41.39 | 12,273,279 | +0.28(+0.69%) |
Feb 11, 2009 | 40.70 | 41.24 | 40.50 | 41.11 | 10,576,038 | +0.43(+1.05%) |
Feb 10, 2009 | 41.27 | 41.70 | 40.57 | 40.68 | 13,108,475 | -0.94(-2.26%) |
Feb 09, 2009 | 41.10 | 41.73 | 41.00 | 41.63 | 10,445,244 | +0.50(+1.22%) |
Feb 06, 2009 | 40.46 | 41.19 | 40.27 | 41.12 | 11,131,842 | +0.65(+1.61%) |
Feb 05, 2009 | 39.74 | 40.53 | 39.32 | 40.47 | 9,709,009 | +0.24(+0.60%) |
Feb 04, 2009 | 40.24 | 41.00 | 39.80 | 40.23 | 10,471,215 | +0.08(+0.19%) |
Feb 03, 2009 | 39.52 | 40.33 | 39.29 | 40.15 | 10,820,998 | +0.92(+2.35%) |
Feb 02, 2009 | 38.57 | 39.48 | 38.48 | 39.23 | 9,963,093 | +0.36(+0.93%) |
Jan 30, 2009 | 38.69 | 39.55 | 38.63 | 38.87 | 11,342,038 | +0.02(+0.05%) |
Jan 29, 2009 | 38.37 | 39.17 | 38.37 | 38.85 | 10,820,982 | +0.05(+0.13%) |
Jan 28, 2009 | 38.03 | 39.14 | 37.73 | 38.80 | 12,981,071 | +1.18(+3.13%) |
Jan 27, 2009 | 37.84 | 38.10 | 37.17 | 37.62 | 17,830,438 | -0.94(-2.43%) |
Jan 26, 2009 | 37.77 | 38.78 | 37.24 | 38.56 | 14,217,675 | +0.86(+2.29%) |
Jan 23, 2009 | 38.61 | 38.96 | 37.56 | 37.69 | 13,928,410 | -1.45(-3.69%) |
Jan 22, 2009 | 38.86 | 39.38 | 38.41 | 39.14 | 8,897,588 | -0.21(-0.54%) |
Jan 21, 2009 | 39.32 | 39.47 | 38.30 | 39.35 | 13,336,932 | +0.38(+0.96%) |
Jan 20, 2009 | 40.39 | 40.95 | 38.92 | 38.98 | 12,220,574 | -1.79(-4.38%) |
Jan 16, 2009 | 40.83 | 40.93 | 40.19 | 40.76 | 9,906,505 | +0.26(+0.63%) |
Jan 15, 2009 | 39.51 | 40.60 | 39.13 | 40.51 | 11,782,661 | +0.77(+1.93%) |
Jan 14, 2009 | 40.22 | 40.58 | 39.51 | 39.74 | 9,362,262 | -1.16(-2.82%) |
Jan 13, 2009 | 40.51 | 41.12 | 40.43 | 40.90 | 10,536,312 | +0.46(+1.14%) |
Jan 12, 2009 | 40.80 | 40.90 | 39.93 | 40.44 | 10,863,186 | -0.51(-1.25%) |
Jan 09, 2009 | 41.88 | 42.37 | 40.83 | 40.95 | 8,714,751 | -1.05(-2.50%) |
Jan 08, 2009 | 41.14 | 42.01 | 41.11 | 41.99 | 7,851,321 | +0.75(+1.82%) |
Jan 07, 2009 | 40.98 | 41.63 | 40.92 | 41.24 | 8,079,172 | -0.10(-0.24%) |
Jan 06, 2009 | 42.55 | 42.63 | 40.92 | 41.34 | 12,663,375 | -0.93(-2.20%) |
Jan 05, 2009 | 41.97 | 42.27 | 41.10 | 42.27 | 15,437,827 | +0.47(+1.12%) |
Jan 02, 2009 | 41.52 | 41.87 | 40.92 | 41.80 | 9,246,073 | +0.88(+2.15%) |
Dec 31, 2008 | 40.47 | 41.26 | 40.44 | 40.92 | 8,872,049 | +0.11(+0.28%) |
Dec 30, 2008 | 40.39 | 40.86 | 40.27 | 40.81 | 6,053,802 | +0.51(+1.27%) |
Dec 29, 2008 | 40.65 | 40.79 | 39.88 | 40.30 | 7,389,473 | -0.35(-0.85%) |
Dec 26, 2008 | 40.57 | 40.96 | 40.33 | 40.65 | 2,179,983 | +0.14(+0.35%) |
Dec 24, 2008 | 40.66 | 41.02 | 40.31 | 40.51 | 2,570,125 | -0.15(-0.37%) |
Dec 23, 2008 | 40.79 | 41.57 | 40.50 | 40.66 | 6,873,537 | +0.17(+0.42%) |
Dec 22, 2008 | 41.22 | 41.47 | 40.02 | 40.49 | 8,349,294 | -0.50(-1.21%) |
Dec 19, 2008 | 41.18 | 42.00 | 40.76 | 40.98 | 18,137,162 | -0.13(-0.33%) |
Dec 18, 2008 | 41.53 | 42.52 | 40.77 | 41.12 | 16,179,530 | -0.28(-0.68%) |
Dec 17, 2008 | 41.80 | 42.18 | 41.39 | 41.40 | 8,499,678 | -0.68(-1.62%) |
Dec 16, 2008 | 41.02 | 42.16 | 40.99 | 42.08 | 12,537,464 | +1.18(+2.89%) |
Dec 15, 2008 | 40.95 | 41.45 | 40.70 | 40.90 | 7,819,078 | -0.30(-0.72%) |
Dec 12, 2008 | 39.73 | 41.34 | 39.72 | 41.19 | 10,309,193 | +0.62(+1.54%) |
Dec 11, 2008 | 41.11 | 41.69 | 40.32 | 40.57 | 13,270,793 | -0.57(-1.38%) |
Dec 10, 2008 | 41.19 | 41.28 | 40.39 | 41.14 | 12,834,882 | +0.06(+0.16%) |
Dec 09, 2008 | 41.07 | 41.28 | 40.37 | 41.07 | 14,306,493 | -0.15(-0.36%) |
Dec 08, 2008 | 41.06 | 41.56 | 40.28 | 41.22 | 15,558,189 | +0.55(+1.34%) |
Dec 05, 2008 | 39.70 | 41.06 | 39.27 | 40.68 | 13,093,602 | +0.75(+1.88%) |
Dec 04, 2008 | 40.25 | 40.81 | 39.68 | 39.93 | 11,587,317 | -0.80(-1.97%) |
Dec 03, 2008 | 39.50 | 40.92 | 37.91 | 40.73 | 13,931,354 | +2.01(+5.18%) |
Dec 02, 2008 | 38.88 | 39.54 | 38.03 | 38.72 | 15,239,045 | -0.09(-0.24%) |
Dec 01, 2008 | 38.93 | 40.10 | 38.56 | 38.81 | 15,060,794 | -0.55(-1.39%) |
Nov 28, 2008 | 39.27 | 39.68 | 39.05 | 39.36 | 3,642,100 | -0.26(-0.64%) |
Nov 26, 2008 | 38.36 | 39.61 | 38.35 | 39.61 | 9,582,664 | +0.69(+1.77%) |
Nov 25, 2008 | 40.80 | 40.82 | 38.35 | 38.93 | 17,691,930 | -0.75(-1.89%) |
Nov 24, 2008 | 39.43 | 40.03 | 38.97 | 39.68 | 21,250,978 | +0.77(+1.99%) |
Nov 21, 2008 | 36.53 | 39.03 | 36.21 | 38.91 | 27,355,422 | +3.38(+9.52%) |
Nov 20, 2008 | 38.01 | 38.78 | 35.50 | 35.52 | 19,998,596 | -2.49(-6.54%) |
Nov 19, 2008 | 39.95 | 40.27 | 37.95 | 38.01 | 13,835,978 | -1.91(-4.79%) |
Nov 18, 2008 | 39.63 | 40.23 | 37.88 | 39.93 | 17,211,646 | +0.18(+0.45%) |
Nov 17, 2008 | 40.49 | 41.37 | 39.61 | 39.75 | 13,971,159 | -1.52(-3.68%) |
Nov 14, 2008 | 41.82 | 42.52 | 41.02 | 41.26 | 17,348,066 | -0.97(-2.30%) |
Nov 13, 2008 | 39.29 | 42.25 | 39.20 | 42.24 | 19,224,104 | +2.93(+7.45%) |
Nov 12, 2008 | 40.77 | 41.21 | 39.12 | 39.31 | 13,155,285 | -2.10(-5.07%) |
Nov 11, 2008 | 41.26 | 42.03 | 40.83 | 41.41 | 11,892,438 | -0.25(-0.60%) |
Nov 10, 2008 | 43.04 | 43.16 | 40.78 | 41.65 | 11,072,856 | -0.06(-0.15%) |
Nov 07, 2008 | 40.74 | 41.73 | 39.97 | 41.72 | 14,121,054 | +1.64(+4.08%) |
Nov 06, 2008 | 41.87 | 42.85 | 40.00 | 40.08 | 23,775,224 | -2.03(-4.81%) |
Nov 05, 2008 | 42.36 | 42.92 | 42.05 | 42.11 | 15,023,894 | -0.81(-1.90%) |
Nov 04, 2008 | 44.12 | 44.26 | 42.25 | 42.92 | 16,158,538 | -0.69(-1.59%) |
Nov 03, 2008 | 43.66 | 43.82 | 42.67 | 43.62 | 14,577,645 | +1.18(+2.77%) |
Oct 31, 2008 | 42.95 | 43.62 | 41.93 | 42.44 | 15,638,066 | -0.45(-1.06%) |
Oct 30, 2008 | 42.85 | 43.21 | 42.07 | 42.89 | 12,711,906 | +1.17(+2.80%) |
Oct 29, 2008 | 42.39 | 43.22 | 41.51 | 41.73 | 20,722,990 | -0.79(-1.87%) |
Oct 28, 2008 | 39.67 | 42.52 | 39.44 | 42.52 | 24,416,298 | +3.73(+9.61%) |
Oct 27, 2008 | 39.74 | 40.83 | 38.59 | 38.79 | 16,359,249 | -1.72(-4.25%) |
Oct 24, 2008 | 37.30 | 41.42 | 37.24 | 40.51 | 22,237,180 | +1.15(+2.92%) |
Oct 23, 2008 | 37.66 | 41.00 | 36.56 | 39.37 | 32,376,724 | +4.15(+11.77%) |
Oct 22, 2008 | 36.41 | 37.00 | 35.01 | 35.22 | 14,625,478 | -1.86(-5.03%) |
Oct 21, 2008 | 37.16 | 38.83 | 36.81 | 37.08 | 12,182,947 | -0.72(-1.91%) |
Oct 20, 2008 | 35.82 | 37.88 | 35.67 | 37.81 | 14,444,506 | +2.24(+6.30%) |
Oct 17, 2008 | 34.79 | 38.17 | 34.72 | 35.57 | 19,213,050 | -0.43(-1.20%) |
Oct 16, 2008 | 33.95 | 36.06 | 33.04 | 36.00 | 21,516,456 | +2.15(+6.37%) |
Oct 15, 2008 | 36.83 | 37.04 | 33.48 | 33.85 | 18,341,138 | -2.73(-7.46%) |
Oct 14, 2008 | 37.89 | 38.50 | 36.53 | 36.57 | 15,664,852 | -1.55(-4.07%) |
Oct 13, 2008 | 35.67 | 38.25 | 35.11 | 38.13 | 20,824,720 | +3.70(+10.74%) |
Oct 10, 2008 | 34.19 | 35.21 | 31.89 | 34.43 | 28,459,830 | -1.19(-3.34%) |
Oct 09, 2008 | 36.84 | 37.91 | 35.13 | 35.62 | 20,774,312 | -1.32(-3.57%) |
Oct 08, 2008 | 35.79 | 38.26 | 35.47 | 36.93 | 22,403,332 | +0.30(+0.83%) |
Oct 07, 2008 | 38.98 | 39.73 | 36.63 | 36.63 | 23,397,868 | -2.33(-5.98%) |
Oct 06, 2008 | 40.85 | 42.12 | 37.95 | 38.96 | 29,152,070 | -2.77(-6.64%) |
Oct 03, 2008 | 41.99 | 43.05 | 41.61 | 41.73 | 20,511,722 | +0.21(+0.51%) |
Oct 02, 2008 | 41.95 | 42.52 | 41.31 | 41.52 | 15,803,164 | -0.42(-1.00%) |
Oct 01, 2008 | 41.73 | 42.24 | 41.07 | 41.94 | 11,885,659 | -0.06(-0.15%) |
Sep 30, 2008 | 40.57 | 42.16 | 40.42 | 42.00 | 20,279,304 | +2.67(+6.79%) |
Sep 29, 2008 | 42.53 | 43.14 | 39.33 | 39.33 | 18,471,404 | -3.66(-8.52%) |
Sep 26, 2008 | 41.67 | 43.49 | 41.63 | 42.99 | 17,439,386 | +0.52(+1.23%) |
Sep 25, 2008 | 41.61 | 42.52 | 41.20 | 42.47 | 16,554,627 | +1.10(+2.65%) |
Sep 24, 2008 | 40.90 | 41.80 | 40.63 | 41.37 | 11,951,999 | +0.57(+1.41%) |
Sep 23, 2008 | 40.93 | 42.15 | 40.80 | 40.80 | 10,983,978 | +0.01(+0.02%) |
Sep 22, 2008 | 42.09 | 42.51 | 40.73 | 40.79 | 13,327,071 | -1.71(-4.02%) |
Sep 19, 2008 | 43.81 | 44.65 | 19.13 | 42.50 | 28,622,930 | -0.01(-0.03%) |
Sep 18, 2008 | 43.95 | 44.74 | 41.22 | 42.51 | 33,713,464 | -1.23(-2.82%) |
Sep 17, 2008 | 45.57 | 46.06 | 43.61 | 43.74 | 27,845,912 | -2.95(-6.31%) |
Sep 16, 2008 | 43.79 | 47.13 | 43.40 | 46.69 | 55,201,556 | +2.62(+5.95%) |
Sep 15, 2008 | 43.82 | 44.95 | 43.44 | 44.07 | 20,753,684 | -0.48(-1.08%) |
Sep 12, 2008 | 44.69 | 44.96 | 44.16 | 44.55 | 13,416,026 | -0.37(-0.82%) |
Sep 11, 2008 | 43.73 | 44.96 | 43.58 | 44.92 | 17,049,030 | +0.91(+2.08%) |
Sep 10, 2008 | 43.12 | 44.44 | 42.79 | 44.01 | 15,625,178 | +1.13(+2.63%) |
Sep 09, 2008 | 42.29 | 43.40 | 42.19 | 42.88 | 19,256,670 | +0.52(+1.22%) |
Sep 08, 2008 | 42.88 | 43.17 | 41.98 | 42.36 | 17,213,410 | -0.45(-1.04%) |
Sep 05, 2008 | 42.87 | 43.38 | 42.26 | 42.81 | 13,769,048 | -0.33(-0.77%) |
Sep 04, 2008 | 44.63 | 45.02 | 43.14 | 43.14 | 12,606,857 | -1.57(-3.52%) |
Sep 03, 2008 | 44.41 | 44.81 | 43.98 | 44.72 | 10,170,132 | +0.42(+0.94%) |
Sep 02, 2008 | 44.97 | 45.51 | 44.23 | 44.30 | 10,806,044 | -0.24(-0.54%) |
Aug 29, 2008 | 45.11 | 45.47 | 44.52 | 44.54 | 9,493,374 | -0.87(-1.92%) |
Aug 28, 2008 | 44.96 | 45.47 | 44.96 | 45.41 | 14,848,328 | +0.26(+0.58%) |
Aug 27, 2008 | 45.31 | 45.35 | 44.11 | 45.15 | 11,784,986 | -0.16(-0.34%) |
Aug 26, 2008 | 45.27 | 45.71 | 45.03 | 45.30 | 9,806,434 | -0.02(-0.05%) |
Aug 25, 2008 | 44.95 | 45.51 | 44.74 | 45.33 | 11,810,542 | -0.04(-0.08%) |
Aug 22, 2008 | 45.50 | 45.52 | 45.00 | 45.36 | 9,552,258 | +0.14(+0.31%) |
Aug 21, 2008 | 44.65 | 45.29 | 44.49 | 45.22 | 9,758,290 | +0.17(+0.38%) |
Aug 20, 2008 | 45.39 | 45.56 | 44.93 | 45.05 | 13,524,420 | -0.26(-0.58%) |
Aug 19, 2008 | 45.35 | 45.67 | 45.19 | 45.31 | 11,184,461 | -0.40(-0.87%) |
Aug 18, 2008 | 46.03 | 46.13 | 45.47 | 45.71 | 13,239,509 | -0.40(-0.86%) |
Aug 15, 2008 | 45.45 | 46.49 | 45.45 | 46.10 | 18,536,790 | +0.60(+1.32%) |
Aug 14, 2008 | 45.23 | 46.08 | 44.90 | 45.50 | 20,764,516 | +0.51(+1.13%) |
Aug 13, 2008 | 44.73 | 45.41 | 44.68 | 44.99 | 10,394,634 | -0.04(-0.09%) |
Aug 12, 2008 | 45.20 | 45.38 | 44.73 | 45.03 | 9,931,317 | -0.33(-0.72%) |
Aug 11, 2008 | 44.66 | 45.48 | 44.60 | 45.36 | 10,224,569 | +0.15(+0.33%) |
Aug 08, 2008 | 44.21 | 45.21 | 44.06 | 45.21 | 11,281,986 | +1.25(+2.84%) |
Aug 07, 2008 | 44.88 | 45.52 | 43.74 | 43.96 | 15,745,184 | -1.03(-2.28%) |
Aug 06, 2008 | 44.56 | 45.15 | 44.40 | 44.99 | 16,325,166 | -0.14(-0.31%) |
Aug 05, 2008 | 45.20 | 45.35 | 44.51 | 45.13 | 14,510,610 | +0.01(+0.03%) |
Aug 04, 2008 | 44.77 | 45.35 | 44.51 | 45.12 | 14,507,795 | +0.63(+1.42%) |
Aug 01, 2008 | 44.16 | 44.89 | 44.05 | 44.49 | 12,161,718 | +0.11(+0.24%) |
Jul 31, 2008 | 43.89 | 44.98 | 43.82 | 44.38 | 17,418,608 | +0.23(+0.53%) |
Jul 30, 2008 | 43.91 | 44.69 | 43.34 | 44.15 | 21,653,278 | +0.01(+0.03%) |
Jul 29, 2008 | 44.13 | 45.35 | 43.76 | 44.13 | 46,539,548 | +1.28(+2.98%) |
Jul 28, 2008 | 43.99 | 44.29 | 42.19 | 42.86 | 88,214,360 | +4.65(+12.17%) |
Jul 25, 2008 | 38.16 | 38.44 | 37.83 | 38.21 | 13,615,430 | +0.06(+0.15%) |
Jul 24, 2008 | 37.59 | 38.62 | 37.50 | 38.15 | 12,574,293 | -0.06(-0.15%) |
Jul 23, 2008 | 38.67 | 38.72 | 37.88 | 38.21 | 13,375,288 | -0.48(-1.25%) |
Jul 22, 2008 | 38.06 | 38.73 | 37.85 | 38.69 | 17,369,240 | +1.02(+2.71%) |
Jul 21, 2008 | 37.91 | 38.49 | 37.62 | 37.67 | 13,917,762 | +0.43(+1.14%) |
Jul 18, 2008 | 37.68 | 37.70 | 37.06 | 37.25 | 17,638,968 | -0.45(-1.18%) |
Jul 17, 2008 | 37.30 | 37.84 | 37.20 | 37.69 | 14,395,981 | +0.54(+1.45%) |
Jul 16, 2008 | 36.99 | 37.73 | 36.90 | 37.15 | 16,589,688 | -0.16(-0.44%) |
Jul 15, 2008 | 36.37 | 37.49 | 36.25 | 37.32 | 23,377,064 | +1.18(+3.28%) |
Jul 14, 2008 | 36.55 | 36.76 | 35.96 | 36.13 | 14,711,889 | -0.02(-0.06%) |
Jul 11, 2008 | 36.45 | 36.81 | 36.08 | 36.16 | 18,189,814 | -0.47(-1.30%) |
Jul 10, 2008 | 36.38 | 36.74 | 36.13 | 36.63 | 16,584,664 | +0.60(+1.65%) |
Jul 09, 2008 | 35.79 | 36.69 | 35.79 | 36.03 | 16,652,674 | +0.33(+0.93%) |
Jul 08, 2008 | 35.44 | 35.93 | 35.25 | 35.70 | 22,916,258 | +0.08(+0.22%) |
Jul 07, 2008 | 35.86 | 36.33 | 35.38 | 35.62 | 19,310,618 | -0.40(-1.12%) |
Jul 04, 2008 | 34.95 | 36.14 | 34.84 | 36.03 | 16,342,702 | +0.00(+0.00%) |
Jul 03, 2008 | 34.95 | 36.14 | 34.84 | 36.03 | 16,342,702 | +1.42(+4.10%) |
Jul 02, 2008 | 34.37 | 34.91 | 34.21 | 34.61 | 20,177,668 | +0.14(+0.41%) |
Jul 01, 2008 | 33.21 | 34.49 | 33.20 | 34.47 | 20,857,852 | +1.05(+3.14%) |
Jun 30, 2008 | 33.04 | 33.60 | 32.93 | 33.42 | 14,242,545 | +0.56(+1.70%) |
Jun 27, 2008 | 32.80 | 33.43 | 32.69 | 32.86 | 36,027,452 | +0.01(+0.02%) |
Jun 26, 2008 | 32.95 | 33.23 | 32.78 | 32.85 | 14,823,317 | -0.33(-0.98%) |
Jun 25, 2008 | 32.82 | 33.48 | 32.74 | 33.18 | 13,251,955 | +0.33(+0.99%) |
Jun 24, 2008 | 32.39 | 33.08 | 32.37 | 32.85 | 13,242,277 | +0.33(+1.02%) |
Jun 23, 2008 | 31.93 | 32.68 | 31.87 | 32.52 | 17,487,278 | +0.51(+1.59%) |
Jun 20, 2008 | 31.72 | 32.05 | 31.39 | 32.01 | 19,599,348 | +0.22(+0.69%) |
Jun 19, 2008 | 31.47 | 32.01 | 31.36 | 31.79 | 12,256,231 | +0.45(+1.45%) |
Jun 18, 2008 | 31.62 | 31.69 | 31.12 | 31.34 | 10,465,405 | -0.12(-0.38%) |
Jun 17, 2008 | 31.08 | 31.69 | 31.01 | 31.46 | 10,508,936 | +0.28(+0.91%) |
Jun 16, 2008 | 30.78 | 31.56 | 30.78 | 31.17 | 8,224,710 | +0.01(+0.05%) |
Jun 13, 2008 | 30.85 | 31.33 | 30.71 | 31.16 | 8,140,494 | +0.53(+1.74%) |
Jun 12, 2008 | 30.73 | 30.94 | 30.44 | 30.63 | 10,511,249 | +0.19(+0.63%) |
Jun 11, 2008 | 30.73 | 30.93 | 30.40 | 30.44 | 13,179,121 | -0.62(-1.99%) |
Jun 10, 2008 | 31.19 | 31.36 | 30.96 | 31.05 | 10,220,659 | -0.34(-1.08%) |
Jun 09, 2008 | 31.31 | 31.60 | 31.02 | 31.39 | 9,917,991 | +0.04(+0.14%) |
Jun 06, 2008 | 31.71 | 31.95 | 31.33 | 31.35 | 11,056,466 | -0.49(-1.54%) |
Jun 05, 2008 | 31.57 | 31.93 | 31.39 | 31.84 | 10,463,075 | +0.30(+0.97%) |
Jun 04, 2008 | 31.18 | 31.59 | 31.02 | 31.54 | 10,105,104 | +0.25(+0.79%) |
Jun 03, 2008 | 31.51 | 31.54 | 30.92 | 31.29 | 11,260,736 | -0.05(-0.16%) |
Jun 02, 2008 | 31.12 | 31.44 | 30.85 | 31.34 | 11,938,159 | +0.13(+0.43%) |
May 30, 2008 | 30.68 | 31.29 | 30.64 | 31.20 | 12,002,430 | +0.43(+1.40%) |
May 29, 2008 | 30.39 | 31.10 | 30.33 | 30.77 | 12,460,779 | +0.43(+1.40%) |
May 28, 2008 | 30.12 | 30.39 | 30.10 | 30.34 | 10,585,312 | -0.16(-0.51%) |
May 27, 2008 | 29.98 | 30.65 | 29.95 | 30.50 | 13,278,546 | +0.47(+1.56%) |
May 26, 2008 | 30.12 | 30.53 | 30.00 | 30.03 | 9,152,920 | +0.00(+0.00%) |
May 23, 2008 | 30.12 | 30.53 | 30.00 | 30.03 | 9,152,779 | -0.28(-0.91%) |
May 22, 2008 | 29.90 | 30.50 | 29.83 | 30.31 | 11,040,033 | +0.47(+1.59%) |
May 21, 2008 | 30.29 | 30.41 | 29.76 | 29.83 | 10,987,641 | -0.25(-0.82%) |
May 20, 2008 | 30.05 | 30.42 | 30.05 | 30.08 | 9,037,731 | +0.08(+0.26%) |
May 19, 2008 | 29.78 | 30.21 | 29.59 | 30.00 | 9,112,033 | +0.22(+0.74%) |
May 16, 2008 | 29.88 | 29.88 | 29.50 | 29.78 | 10,564,121 | -0.01(-0.05%) |
May 15, 2008 | 29.83 | 29.95 | 29.56 | 29.80 | 10,268,454 | -0.11(-0.36%) |
May 14, 2008 | 30.08 | 30.34 | 29.81 | 29.91 | 11,328,411 | -0.21(-0.71%) |
May 13, 2008 | 30.39 | 30.46 | 29.94 | 30.12 | 8,335,476 | -0.32(-1.05%) |
May 12, 2008 | 29.66 | 30.51 | 29.66 | 30.44 | 8,550,919 | +0.64(+2.14%) |
May 09, 2008 | 29.53 | 29.98 | 29.47 | 29.80 | 5,710,140 | +0.02(+0.07%) |
May 08, 2008 | 29.82 | 30.16 | 29.69 | 29.78 | 8,894,911 | -0.13(-0.43%) |
May 07, 2008 | 30.45 | 30.45 | 29.69 | 29.91 | 10,706,694 | -0.57(-1.86%) |
May 06, 2008 | 30.19 | 30.57 | 29.99 | 30.47 | 7,186,716 | +0.15(+0.49%) |
May 05, 2008 | 30.42 | 30.54 | 29.95 | 30.32 | 6,260,390 | -0.10(-0.33%) |
May 02, 2008 | 30.76 | 30.79 | 30.08 | 30.42 | 10,214,188 | -0.21(-0.69%) |
May 01, 2008 | 29.90 | 30.64 | 29.60 | 30.64 | 9,035,029 | +0.96(+3.25%) |
Apr 30, 2008 | 29.78 | 30.10 | 29.61 | 29.67 | 9,127,098 | -0.18(-0.62%) |
Apr 29, 2008 | 29.72 | 30.00 | 29.52 | 29.86 | 7,258,867 | +0.20(+0.67%) |
Apr 28, 2008 | 29.94 | 30.22 | 29.64 | 29.66 | 9,888,457 | -0.28(-0.95%) |
Apr 25, 2008 | 30.03 | 30.07 | 29.44 | 29.94 | 16,307,002 | -0.11(-0.35%) |
Apr 24, 2008 | 30.34 | 30.45 | 29.73 | 30.05 | 11,159,819 | -0.21(-0.68%) |
Apr 23, 2008 | 29.72 | 30.37 | 29.71 | 30.25 | 6,618,938 | +0.42(+1.40%) |
Apr 22, 2008 | 29.97 | 30.27 | 29.44 | 29.83 | 7,935,021 | -0.36(-1.20%) |
Apr 21, 2008 | 30.27 | 30.59 | 30.01 | 30.20 | 8,256,259 | -0.33(-1.07%) |
Apr 18, 2008 | 30.71 | 30.75 | 30.28 | 30.52 | 11,150,991 | +0.31(+1.03%) |
Apr 17, 2008 | 30.98 | 30.99 | 30.11 | 30.21 | 10,636,056 | -0.55(-1.80%) |
Apr 16, 2008 | 30.69 | 30.78 | 30.51 | 30.76 | 11,389,652 | +0.04(+0.12%) |
Apr 15, 2008 | 30.61 | 30.81 | 30.25 | 30.73 | 9,623,832 | +0.29(+0.95%) |
Apr 14, 2008 | 30.46 | 30.73 | 30.34 | 30.44 | 8,363,008 | -0.04(-0.14%) |
Apr 11, 2008 | 30.42 | 31.11 | 30.37 | 30.48 | 10,576,535 | -0.69(-2.21%) |
Apr 10, 2008 | 30.80 | 31.71 | 30.66 | 31.17 | 20,175,824 | +1.69(+5.75%) |
Apr 09, 2008 | 29.54 | 29.69 | 29.24 | 29.47 | 10,430,583 | +0.07(+0.24%) |
Apr 08, 2008 | 29.23 | 29.72 | 29.22 | 29.40 | 11,254,180 | +0.00(+0.00%) |
Apr 07, 2008 | 29.76 | 29.76 | 29.20 | 29.40 | 13,775,655 | -0.03(-0.10%) |
Apr 04, 2008 | 29.71 | 30.02 | 29.41 | 29.43 | 9,884,730 | -0.03(-0.10%) |
Apr 03, 2008 | 29.32 | 29.70 | 29.28 | 29.46 | 13,353,378 | -0.62(-2.07%) |
Apr 02, 2008 | 29.83 | 30.10 | 29.59 | 30.08 | 9,163,168 | +0.21(+0.69%) |
Apr 01, 2008 | 29.84 | 29.93 | 29.25 | 29.88 | 12,016,911 | +0.27(+0.91%) |
Mar 31, 2008 | 29.45 | 29.68 | 29.30 | 29.61 | 13,969,065 | +0.23(+0.80%) |
Mar 28, 2008 | 29.60 | 29.67 | 29.32 | 29.37 | 11,963,022 | -0.03(-0.10%) |
Mar 27, 2008 | 29.83 | 29.83 | 29.35 | 29.40 | 11,605,386 | -0.36(-1.21%) |
Mar 26, 2008 | 28.77 | 29.83 | 28.76 | 29.76 | 19,198,218 | +0.82(+2.84%) |
Mar 25, 2008 | 29.22 | 29.40 | 28.76 | 28.94 | 14,130,340 | -0.10(-0.34%) |
Mar 24, 2008 | 28.37 | 29.20 | 28.28 | 29.04 | 15,410,513 | +0.62(+2.17%) |
Mar 21, 2008 | 28.46 | 28.50 | 27.75 | 28.42 | 25,180,746 | +0.00(+0.00%) |
Mar 20, 2008 | 28.46 | 28.50 | 27.75 | 28.42 | 25,180,604 | +0.10(+0.35%) |
Mar 19, 2008 | 29.00 | 29.60 | 28.23 | 28.32 | 24,609,714 | -0.88(-3.01%) |
Mar 18, 2008 | 30.44 | 30.49 | 28.59 | 29.20 | 30,052,312 | -1.33(-4.34%) |
Mar 17, 2008 | 31.46 | 31.66 | 30.49 | 30.53 | 26,770,508 | -0.98(-3.10%) |
Mar 14, 2008 | 32.96 | 33.27 | 31.31 | 31.51 | 28,542,224 | -1.93(-5.77%) |
Mar 13, 2008 | 31.78 | 34.41 | 31.06 | 33.43 | 44,209,296 | +1.55(+4.87%) |
Mar 12, 2008 | 31.44 | 32.52 | 31.44 | 31.88 | 18,167,188 | +0.26(+0.83%) |
Mar 11, 2008 | 30.66 | 31.70 | 30.57 | 31.62 | 22,995,566 | -0.04(-0.13%) |
Mar 10, 2008 | 31.49 | 31.92 | 30.83 | 31.66 | 19,624,884 | +0.35(+1.13%) |
Mar 07, 2008 | 31.27 | 31.71 | 30.83 | 31.31 | 15,149,703 | -0.04(-0.14%) |
Mar 06, 2008 | 31.89 | 32.19 | 31.29 | 31.35 | 12,658,234 | -0.72(-2.23%) |
Mar 05, 2008 | 32.35 | 32.82 | 31.78 | 32.07 | 12,188,643 | -0.28(-0.85%) |
Mar 04, 2008 | 31.91 | 32.52 | 31.90 | 32.34 | 9,400,170 | +0.09(+0.29%) |