Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 52.93 | 53.65 | 52.37 | 52.60 | 0 | -0.49(-0.93%) |
Jan 29, 2009 | 53.71 | 54.28 | 52.81 | 53.09 | 16,089,035 | -1.33(-2.44%) |
Jan 28, 2009 | 53.20 | 54.49 | 52.75 | 54.42 | 23,370,118 | +1.81(+3.45%) |
Jan 27, 2009 | 52.67 | 52.78 | 51.94 | 52.60 | 15,195,256 | +0.03(+0.07%) |
Jan 26, 2009 | 51.52 | 53.18 | 51.38 | 52.57 | 17,146,804 | +1.21(+2.36%) |
Jan 23, 2009 | 50.73 | 52.05 | 50.40 | 51.36 | 17,871,062 | -0.33(-0.64%) |
Jan 22, 2009 | 51.55 | 52.08 | 50.57 | 51.69 | 21,520,124 | -0.77(-1.48%) |
Jan 21, 2009 | 49.52 | 52.57 | 49.36 | 52.47 | 43,396,148 | +5.42(+11.51%) |
Jan 20, 2009 | 48.64 | 48.74 | 46.92 | 47.05 | 24,058,894 | -1.69(-3.46%) |
Jan 16, 2009 | 48.56 | 49.21 | 47.68 | 48.74 | 19,594,662 | +0.46(+0.95%) |
Jan 15, 2009 | 47.98 | 48.68 | 47.21 | 48.28 | 20,447,136 | +0.53(+1.12%) |
Jan 14, 2009 | 48.32 | 48.68 | 47.12 | 47.74 | 16,500,821 | -1.23(-2.52%) |
Jan 13, 2009 | 49.07 | 49.69 | 48.66 | 48.98 | 13,342,026 | -0.21(-0.43%) |
Jan 12, 2009 | 48.54 | 49.70 | 48.45 | 49.19 | 14,066,084 | +0.58(+1.19%) |
Jan 09, 2009 | 49.96 | 50.22 | 48.35 | 48.61 | 12,964,141 | -1.42(-2.84%) |
Jan 08, 2009 | 50.40 | 50.58 | 49.34 | 50.03 | 12,600,841 | -0.35(-0.69%) |
Jan 07, 2009 | 50.41 | 50.96 | 50.00 | 50.38 | 14,732,405 | -0.83(-1.61%) |
Jan 06, 2009 | 49.99 | 51.89 | 49.57 | 51.21 | 16,815,404 | +1.38(+2.78%) |
Jan 05, 2009 | 49.60 | 50.31 | 49.46 | 49.83 | 14,489,401 | -0.32(-0.63%) |
Jan 02, 2009 | 48.15 | 50.27 | 48.15 | 50.14 | 13,169,700 | +1.84(+3.81%) |
Jan 01, 2009 | 47.92 | 48.78 | 47.92 | 48.30 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 47.92 | 48.78 | 47.92 | 48.30 | 11,617,872 | +0.35(+0.73%) |
Dec 30, 2008 | 46.96 | 48.00 | 46.79 | 47.95 | 10,061,413 | +1.32(+2.83%) |
Dec 29, 2008 | 46.90 | 46.90 | 45.73 | 46.63 | 10,565,443 | -0.05(-0.10%) |
Dec 26, 2008 | 46.45 | 46.95 | 46.23 | 46.68 | 5,406,205 | +0.46(+1.01%) |
Dec 24, 2008 | 46.23 | 46.61 | 45.87 | 46.21 | 4,215,890 | -0.05(-0.10%) |
Dec 23, 2008 | 47.26 | 47.53 | 45.99 | 46.26 | 11,127,346 | -0.80(-1.70%) |
Dec 22, 2008 | 47.79 | 47.89 | 46.10 | 47.05 | 12,343,825 | -0.88(-1.83%) |
Dec 19, 2008 | 48.91 | 48.91 | 47.62 | 47.93 | 22,823,334 | -0.28(-0.57%) |
Dec 18, 2008 | 49.22 | 49.72 | 47.61 | 48.21 | 13,990,716 | -1.06(-2.14%) |
Dec 17, 2008 | 49.03 | 50.09 | 48.59 | 49.26 | 15,075,729 | -0.32(-0.65%) |
Dec 16, 2008 | 47.70 | 49.84 | 47.56 | 49.59 | 20,162,230 | +2.08(+4.39%) |
Dec 15, 2008 | 47.35 | 47.94 | 45.91 | 47.50 | 15,417,390 | +0.33(+0.69%) |
Dec 12, 2008 | 45.16 | 47.60 | 44.80 | 47.18 | 18,092,368 | +0.93(+2.01%) |
Dec 11, 2008 | 46.77 | 47.55 | 45.78 | 46.25 | 18,619,638 | -1.31(-2.75%) |
Dec 10, 2008 | 48.18 | 48.78 | 46.96 | 47.55 | 14,265,313 | +0.10(+0.21%) |
Dec 09, 2008 | 48.11 | 49.03 | 47.18 | 47.46 | 16,308,251 | -1.25(-2.56%) |
Dec 08, 2008 | 47.39 | 49.29 | 46.91 | 48.70 | 19,476,126 | +2.45(+5.30%) |
Dec 05, 2008 | 44.06 | 46.77 | 43.22 | 46.25 | 19,536,048 | +1.81(+4.07%) |
Dec 04, 2008 | 45.93 | 46.39 | 43.72 | 44.44 | 19,016,752 | -1.85(-4.00%) |
Dec 03, 2008 | 44.83 | 46.49 | 44.19 | 46.30 | 17,002,246 | +0.48(+1.04%) |
Dec 02, 2008 | 44.65 | 45.91 | 43.70 | 45.82 | 16,213,659 | +1.69(+3.82%) |
Dec 01, 2008 | 46.46 | 46.69 | 44.07 | 44.13 | 17,885,992 | -2.70(-5.76%) |
Nov 28, 2008 | 46.49 | 47.00 | 45.97 | 46.83 | 6,810,560 | -0.04(-0.09%) |
Nov 26, 2008 | 45.64 | 46.94 | 45.12 | 46.87 | 14,358,568 | +0.59(+1.26%) |
Nov 25, 2008 | 46.70 | 47.29 | 44.89 | 46.29 | 21,814,622 | +0.44(+0.95%) |
Nov 24, 2008 | 43.47 | 47.11 | 43.04 | 45.85 | 26,176,780 | +2.88(+6.69%) |
Nov 21, 2008 | 41.75 | 44.18 | 39.89 | 42.97 | 34,508,204 | +1.80(+4.38%) |
Nov 20, 2008 | 43.04 | 44.99 | 40.47 | 41.17 | 30,727,162 | -2.43(-5.57%) |
Nov 19, 2008 | 45.87 | 46.49 | 43.46 | 43.60 | 21,965,638 | -2.36(-5.13%) |
Nov 18, 2008 | 45.41 | 46.45 | 44.19 | 45.96 | 22,739,838 | +1.49(+3.36%) |
Nov 17, 2008 | 45.57 | 45.76 | 44.28 | 44.47 | 17,986,624 | -1.64(-3.55%) |
Nov 14, 2008 | 47.42 | 49.01 | 45.63 | 46.10 | 0 | -2.23(-4.61%) |
Nov 13, 2008 | 45.69 | 48.43 | 43.27 | 48.33 | 26,318,204 | +2.57(+5.61%) |
Nov 12, 2008 | 46.33 | 47.29 | 45.67 | 45.76 | 19,808,548 | -1.72(-3.63%) |
Nov 11, 2008 | 47.77 | 48.37 | 46.06 | 47.49 | 17,447,890 | -0.65(-1.35%) |
Nov 10, 2008 | 50.50 | 50.56 | 47.49 | 48.13 | 16,876,846 | -1.38(-2.78%) |
Nov 07, 2008 | 49.23 | 49.76 | 48.35 | 49.51 | 13,813,697 | +0.64(+1.32%) |
Nov 06, 2008 | 50.32 | 50.98 | 48.37 | 48.87 | 21,818,938 | -2.75(-5.33%) |
Nov 05, 2008 | 53.33 | 53.60 | 51.48 | 51.62 | 15,171,124 | -1.99(-3.70%) |
Nov 04, 2008 | 54.38 | 54.38 | 52.84 | 53.60 | 17,727,680 | +0.41(+0.78%) |
Nov 03, 2008 | 53.17 | 54.33 | 52.90 | 53.19 | 13,392,775 | -0.17(-0.31%) |
Oct 31, 2008 | 52.17 | 54.06 | 51.10 | 53.36 | 18,306,924 | +1.31(+2.51%) |
Oct 30, 2008 | 52.23 | 53.03 | 51.02 | 52.05 | 20,968,204 | +1.43(+2.82%) |
Oct 29, 2008 | 50.35 | 52.23 | 49.50 | 50.62 | 22,115,522 | +0.53(+1.05%) |
Oct 28, 2008 | 46.72 | 50.28 | 45.64 | 50.09 | 24,752,750 | +4.37(+9.57%) |
Oct 27, 2008 | 46.07 | 48.50 | 45.34 | 45.72 | 19,343,360 | -1.38(-2.94%) |
Oct 24, 2008 | 45.49 | 48.39 | 45.24 | 47.10 | 21,411,168 | -1.31(-2.70%) |
Oct 23, 2008 | 48.26 | 49.29 | 46.49 | 48.41 | 21,532,626 | +0.43(+0.90%) |
Oct 22, 2008 | 49.93 | 50.27 | 46.37 | 47.98 | 24,743,482 | -3.02(-5.92%) |
Oct 21, 2008 | 52.93 | 53.06 | 50.83 | 51.00 | 16,930,082 | -2.09(-3.95%) |
Oct 20, 2008 | 52.92 | 53.55 | 51.27 | 53.09 | 16,983,648 | +0.99(+1.91%) |
Oct 17, 2008 | 52.66 | 55.04 | 50.34 | 52.10 | 26,540,558 | -0.42(-0.81%) |
Oct 16, 2008 | 51.30 | 52.80 | 48.41 | 52.52 | 28,354,360 | +1.85(+3.66%) |
Oct 15, 2008 | 53.24 | 54.69 | 50.34 | 50.67 | 19,734,674 | -3.05(-5.67%) |
Oct 14, 2008 | 55.34 | 56.82 | 52.80 | 53.72 | 26,335,450 | +0.80(+1.51%) |
Oct 13, 2008 | 51.90 | 53.72 | 49.90 | 52.92 | 29,798,402 | +2.56(+5.08%) |
Oct 10, 2008 | 50.17 | 52.60 | 47.93 | 50.36 | 0 | -0.72(-1.40%) |
Oct 09, 2008 | 54.69 | 54.70 | 50.64 | 51.08 | 37,101,660 | -0.89(-1.71%) |
Oct 08, 2008 | 52.52 | 55.94 | 51.64 | 51.97 | 31,402,430 | -2.93(-5.33%) |
Oct 07, 2008 | 58.25 | 58.89 | 54.09 | 54.89 | 19,891,652 | -2.85(-4.94%) |
Oct 06, 2008 | 58.09 | 59.11 | 55.44 | 57.75 | 20,075,176 | -1.62(-2.73%) |
Oct 03, 2008 | 60.35 | 63.68 | 59.13 | 59.37 | 0 | -0.75(-1.24%) |
Oct 02, 2008 | 62.26 | 63.11 | 59.14 | 60.11 | 19,965,030 | -3.09(-4.89%) |
Oct 01, 2008 | 66.29 | 67.03 | 61.84 | 63.20 | 22,886,346 | -3.92(-5.84%) |
Sep 30, 2008 | 66.48 | 67.12 | 64.17 | 67.12 | 33,091,962 | +1.43(+2.18%) |
Sep 29, 2008 | 67.40 | 67.97 | 63.10 | 65.69 | 16,509,369 | -2.85(-4.15%) |
Sep 26, 2008 | 67.27 | 69.45 | 67.15 | 68.54 | 0 | -0.40(-0.57%) |
Sep 25, 2008 | 67.58 | 70.01 | 66.64 | 68.93 | 11,393,684 | +2.09(+3.13%) |
Sep 24, 2008 | 67.11 | 67.82 | 65.58 | 66.84 | 11,454,920 | +0.63(+0.95%) |
Sep 23, 2008 | 66.69 | 67.82 | 65.51 | 66.21 | 13,961,741 | -0.49(-0.73%) |
Sep 22, 2008 | 67.98 | 68.95 | 66.59 | 66.69 | 15,410,043 | -1.52(-2.22%) |
Sep 19, 2008 | 68.63 | 71.16 | 67.43 | 68.21 | 0 | +1.10(+1.64%) |
Sep 18, 2008 | 64.80 | 67.81 | 63.73 | 67.11 | 27,945,326 | +3.13(+4.90%) |
Sep 17, 2008 | 65.88 | 66.29 | 63.48 | 63.97 | 21,398,712 | -2.63(-3.95%) |
Sep 16, 2008 | 65.27 | 67.51 | 65.04 | 66.60 | 23,568,712 | +0.49(+0.75%) |
Sep 15, 2008 | 66.21 | 67.96 | 66.11 | 66.11 | 17,313,264 | -2.17(-3.18%) |
Sep 12, 2008 | 68.10 | 68.46 | 67.04 | 68.28 | 11,561,504 | -0.13(-0.19%) |
Sep 11, 2008 | 66.92 | 68.51 | 66.64 | 68.41 | 16,966,612 | +0.67(+0.98%) |
Sep 10, 2008 | 66.80 | 68.84 | 66.63 | 67.74 | 20,654,736 | +1.72(+2.61%) |
Sep 09, 2008 | 67.60 | 67.78 | 66.00 | 66.02 | 14,125,046 | -1.29(-1.92%) |
Sep 08, 2008 | 67.72 | 67.88 | 66.08 | 67.31 | 18,214,240 | +1.70(+2.59%) |
Sep 05, 2008 | 65.51 | 66.05 | 64.95 | 65.62 | 0 | -0.38(-0.58%) |
Sep 04, 2008 | 67.72 | 68.24 | 65.94 | 66.00 | 17,657,972 | -1.92(-2.82%) |
Sep 03, 2008 | 67.92 | 68.09 | 66.09 | 67.92 | 19,719,112 | -0.04(-0.06%) |
Sep 02, 2008 | 70.52 | 71.16 | 67.66 | 67.96 | 20,474,288 | -1.91(-2.73%) |
Aug 29, 2008 | 71.00 | 71.16 | 69.80 | 69.86 | 0 | -1.64(-2.29%) |
Aug 28, 2008 | 71.20 | 72.00 | 70.92 | 71.50 | 9,493,014 | +0.69(+0.97%) |
Aug 27, 2008 | 70.26 | 71.65 | 70.12 | 70.81 | 10,182,259 | +0.51(+0.72%) |
Aug 26, 2008 | 70.35 | 70.50 | 69.73 | 70.30 | 10,834,729 | -0.21(-0.29%) |
Aug 25, 2008 | 71.44 | 71.70 | 70.42 | 70.51 | 10,153,819 | -1.19(-1.66%) |
Aug 22, 2008 | 70.76 | 71.94 | 70.48 | 71.70 | 0 | +1.11(+1.58%) |
Aug 21, 2008 | 69.78 | 70.84 | 69.76 | 70.59 | 11,003,417 | +0.28(+0.39%) |
Aug 20, 2008 | 70.88 | 71.15 | 70.02 | 70.31 | 11,973,213 | -0.03(-0.04%) |
Aug 19, 2008 | 70.95 | 71.62 | 70.02 | 70.34 | 16,224,760 | -1.17(-1.63%) |
Aug 18, 2008 | 72.59 | 72.89 | 70.98 | 71.50 | 10,401,731 | -1.02(-1.40%) |
Aug 15, 2008 | 72.93 | 73.00 | 71.94 | 72.52 | 0 | -0.33(-0.46%) |
Aug 14, 2008 | 71.74 | 73.60 | 71.62 | 72.85 | 11,871,073 | +0.65(+0.91%) |
Aug 13, 2008 | 71.74 | 72.88 | 71.60 | 72.20 | 10,203,628 | +0.33(+0.46%) |
Aug 12, 2008 | 72.32 | 72.60 | 71.39 | 71.87 | 12,191,434 | -0.79(-1.09%) |
Aug 11, 2008 | 73.71 | 73.71 | 72.17 | 72.66 | 13,006,273 | -1.27(-1.72%) |
Aug 08, 2008 | 73.75 | 74.54 | 73.25 | 73.93 | 14,918,243 | -0.14(-0.19%) |
Aug 07, 2008 | 73.63 | 74.59 | 73.40 | 74.06 | 11,558,410 | -0.06(-0.09%) |
Aug 06, 2008 | 73.72 | 74.32 | 73.32 | 74.13 | 10,896,819 | +0.17(+0.23%) |
Aug 05, 2008 | 73.58 | 73.98 | 72.93 | 73.96 | 12,144,576 | +0.75(+1.03%) |
Aug 04, 2008 | 72.75 | 73.52 | 72.46 | 73.21 | 10,445,638 | +0.53(+0.73%) |
Aug 01, 2008 | 73.76 | 74.21 | 72.47 | 72.68 | 8,607,055 | -0.77(-1.05%) |
Jul 31, 2008 | 73.52 | 74.32 | 73.31 | 73.45 | 10,204,867 | -0.50(-0.68%) |
Jul 30, 2008 | 73.53 | 74.03 | 72.94 | 73.95 | 10,150,908 | +0.69(+0.94%) |
Jul 29, 2008 | 73.27 | 73.56 | 72.46 | 73.27 | 10,418,568 | +0.81(+1.12%) |
Jul 28, 2008 | 73.28 | 73.71 | 72.39 | 72.46 | 10,623,154 | -1.31(-1.77%) |
Jul 25, 2008 | 74.03 | 74.55 | 73.46 | 73.76 | 13,182,242 | -0.84(-1.13%) |
Jul 24, 2008 | 74.07 | 75.14 | 73.92 | 74.61 | 15,588,354 | +0.28(+0.37%) |
Jul 23, 2008 | 74.48 | 74.80 | 73.63 | 74.33 | 17,825,752 | -0.28(-0.37%) |
Jul 22, 2008 | 73.17 | 74.61 | 73.04 | 74.61 | 19,913,524 | +0.77(+1.04%) |
Jul 21, 2008 | 74.51 | 74.55 | 73.25 | 73.84 | 13,555,458 | -0.71(-0.95%) |
Jul 18, 2008 | 72.20 | 74.61 | 71.98 | 74.55 | 31,917,396 | +1.93(+2.66%) |
Jul 17, 2008 | 72.54 | 72.86 | 71.16 | 72.61 | 21,406,154 | +0.33(+0.46%) |
Jul 16, 2008 | 70.48 | 72.82 | 70.16 | 72.28 | 17,248,256 | +1.57(+2.22%) |
Jul 15, 2008 | 69.44 | 71.45 | 68.81 | 70.71 | 18,662,192 | +0.95(+1.37%) |
Jul 14, 2008 | 70.88 | 71.31 | 69.58 | 69.75 | 14,492,342 | -0.33(-0.47%) |
Jul 11, 2008 | 69.90 | 71.02 | 69.20 | 70.09 | 15,405,449 | -0.61(-0.86%) |
Jul 10, 2008 | 69.25 | 70.90 | 69.25 | 70.69 | 17,517,554 | +1.60(+2.31%) |
Jul 09, 2008 | 71.29 | 71.45 | 69.10 | 69.10 | 16,564,631 | -2.00(-2.81%) |
Jul 08, 2008 | 69.18 | 71.16 | 69.18 | 71.10 | 17,099,424 | +1.37(+1.96%) |
Jul 07, 2008 | 68.65 | 70.38 | 68.65 | 69.73 | 15,910,201 | +1.12(+1.64%) |
Jul 04, 2008 | 68.84 | 69.32 | 67.66 | 68.61 | 10,659,506 | +0.00(+0.00%) |
Jul 03, 2008 | 68.84 | 69.32 | 67.66 | 68.61 | 10,659,506 | +0.25(+0.37%) |
Jul 02, 2008 | 67.96 | 69.18 | 67.79 | 68.35 | 14,101,826 | -0.10(-0.14%) |
Jul 01, 2008 | 67.43 | 68.50 | 66.92 | 68.45 | 17,546,956 | +0.42(+0.62%) |
Jun 30, 2008 | 68.89 | 69.00 | 67.81 | 68.03 | 14,704,368 | -0.87(-1.27%) |
Jun 27, 2008 | 69.45 | 70.05 | 67.87 | 68.90 | 20,317,382 | -0.62(-0.89%) |
Jun 26, 2008 | 70.84 | 71.06 | 69.31 | 69.52 | 16,919,900 | -1.98(-2.77%) |
Jun 25, 2008 | 70.98 | 72.22 | 70.71 | 71.50 | 12,426,118 | +0.64(+0.91%) |
Jun 24, 2008 | 70.64 | 71.31 | 69.96 | 70.86 | 13,160,406 | +0.00(+0.00%) |
Jun 23, 2008 | 70.59 | 71.45 | 70.25 | 70.86 | 10,215,392 | +0.41(+0.59%) |
Jun 20, 2008 | 71.63 | 71.75 | 70.30 | 70.44 | 16,770,631 | -1.31(-1.82%) |
Jun 19, 2008 | 70.98 | 72.09 | 70.22 | 71.75 | 13,190,550 | +0.49(+0.69%) |
Jun 18, 2008 | 71.48 | 71.99 | 70.99 | 71.26 | 11,525,539 | -0.54(-0.75%) |
Jun 17, 2008 | 72.94 | 72.94 | 71.52 | 71.80 | 9,196,306 | -0.92(-1.27%) |
Jun 16, 2008 | 72.00 | 72.97 | 71.54 | 72.72 | 10,943,261 | +0.32(+0.44%) |
Jun 13, 2008 | 71.41 | 72.64 | 71.25 | 72.40 | 11,115,898 | +1.32(+1.86%) |
Jun 12, 2008 | 71.08 | 71.79 | 70.67 | 71.08 | 11,758,880 | +0.34(+0.49%) |
Jun 11, 2008 | 72.26 | 72.26 | 70.51 | 70.73 | 12,558,707 | -1.54(-2.14%) |
Jun 10, 2008 | 72.01 | 72.73 | 71.53 | 72.28 | 9,381,456 | +0.05(+0.06%) |
Jun 09, 2008 | 71.96 | 72.42 | 71.20 | 72.23 | 9,729,786 | +0.53(+0.74%) |
Jun 06, 2008 | 73.33 | 73.54 | 71.59 | 71.70 | 13,709,050 | -2.03(-2.75%) |
Jun 05, 2008 | 73.12 | 74.06 | 73.00 | 73.73 | 10,721,870 | +0.53(+0.72%) |
Jun 04, 2008 | 73.39 | 73.75 | 72.57 | 73.20 | 11,207,743 | -0.17(-0.23%) |
Jun 03, 2008 | 73.16 | 74.03 | 73.15 | 73.37 | 12,612,325 | +0.28(+0.38%) |
Jun 02, 2008 | 73.74 | 74.25 | 72.71 | 73.09 | 13,241,206 | -1.19(-1.60%) |
May 30, 2008 | 74.16 | 74.60 | 73.92 | 74.28 | 15,077,069 | -0.16(-0.22%) |
May 29, 2008 | 73.90 | 74.60 | 73.84 | 74.44 | 13,175,403 | +0.10(+0.13%) |
May 28, 2008 | 73.17 | 74.34 | 72.88 | 74.34 | 17,207,514 | +1.27(+1.74%) |
May 27, 2008 | 71.17 | 73.10 | 71.16 | 73.07 | 12,178,318 | +1.79(+2.51%) |
May 26, 2008 | 71.37 | 71.69 | 71.03 | 71.28 | 0 | +0.00(+0.00%) |
May 23, 2008 | 71.37 | 71.69 | 71.03 | 71.28 | 8,192,027 | -0.29(-0.40%) |
May 22, 2008 | 70.91 | 71.94 | 70.91 | 71.57 | 8,766,594 | +0.62(+0.87%) |
May 21, 2008 | 71.77 | 72.54 | 70.60 | 70.95 | 14,522,756 | -0.90(-1.25%) |
May 20, 2008 | 72.34 | 72.34 | 71.42 | 71.84 | 12,227,847 | -0.75(-1.04%) |
May 19, 2008 | 73.28 | 73.58 | 72.34 | 72.59 | 11,126,213 | -0.76(-1.04%) |
May 16, 2008 | 73.72 | 73.73 | 72.77 | 73.36 | 11,102,800 | -0.37(-0.50%) |
May 15, 2008 | 73.08 | 73.85 | 72.83 | 73.72 | 12,594,066 | +0.54(+0.74%) |
May 14, 2008 | 72.61 | 73.94 | 72.43 | 73.19 | 15,488,250 | +0.54(+0.74%) |
May 13, 2008 | 71.81 | 72.71 | 71.76 | 72.65 | 16,890,032 | +0.77(+1.07%) |
May 12, 2008 | 71.06 | 72.31 | 70.91 | 71.88 | 15,106,922 | +0.68(+0.95%) |
May 09, 2008 | 71.38 | 71.54 | 70.95 | 71.20 | 9,587,029 | -0.49(-0.69%) |
May 08, 2008 | 71.28 | 71.84 | 70.99 | 71.69 | 17,065,262 | +0.45(+0.63%) |
May 07, 2008 | 70.46 | 71.73 | 70.25 | 71.25 | 19,875,496 | +0.76(+1.07%) |
May 06, 2008 | 69.73 | 70.79 | 69.32 | 70.49 | 10,298,417 | +0.45(+0.65%) |
May 05, 2008 | 70.18 | 70.73 | 69.87 | 70.03 | 11,080,532 | -0.66(-0.93%) |
May 02, 2008 | 70.76 | 71.16 | 69.88 | 70.69 | 12,051,710 | -0.25(-0.35%) |
May 01, 2008 | 69.48 | 71.41 | 69.48 | 70.94 | 14,341,008 | +1.67(+2.41%) |
Apr 30, 2008 | 70.79 | 70.88 | 69.16 | 69.27 | 14,162,884 | -1.23(-1.75%) |
Apr 29, 2008 | 70.04 | 70.71 | 70.04 | 70.50 | 12,591,615 | +0.67(+0.95%) |
Apr 28, 2008 | 70.37 | 70.62 | 69.81 | 69.84 | 9,772,218 | -0.80(-1.13%) |
Apr 25, 2008 | 71.45 | 71.45 | 70.05 | 70.64 | 11,006,104 | -0.64(-0.89%) |
Apr 24, 2008 | 70.81 | 71.68 | 70.44 | 71.27 | 10,448,853 | +0.38(+0.53%) |
Apr 23, 2008 | 70.99 | 71.61 | 70.38 | 70.90 | 13,230,767 | -0.08(-0.11%) |
Apr 22, 2008 | 71.09 | 71.37 | 70.60 | 70.98 | 9,439,626 | -0.39(-0.55%) |
Apr 21, 2008 | 70.95 | 71.46 | 70.05 | 71.37 | 12,114,678 | -0.03(-0.04%) |
Apr 18, 2008 | 71.12 | 71.74 | 70.68 | 71.39 | 21,764,314 | +0.76(+1.07%) |
Apr 17, 2008 | 70.24 | 71.00 | 69.27 | 70.64 | 33,105,198 | +1.50(+2.17%) |
Apr 16, 2008 | 67.81 | 69.14 | 67.25 | 69.14 | 33,547,766 | +1.89(+2.82%) |
Apr 15, 2008 | 67.20 | 67.53 | 66.31 | 67.25 | 15,057,127 | -0.06(-0.09%) |
Apr 14, 2008 | 66.69 | 67.69 | 66.54 | 67.31 | 13,503,410 | +0.73(+1.10%) |
Apr 11, 2008 | 67.33 | 67.61 | 66.29 | 66.57 | 16,653,254 | -1.60(-2.34%) |
Apr 10, 2008 | 67.11 | 68.42 | 67.08 | 68.17 | 15,942,026 | +1.15(+1.72%) |
Apr 09, 2008 | 66.86 | 67.56 | 66.41 | 67.02 | 11,881,678 | +0.29(+0.43%) |
Apr 08, 2008 | 66.41 | 67.08 | 66.16 | 66.73 | 12,690,757 | -0.02(-0.03%) |
Apr 07, 2008 | 66.79 | 67.36 | 66.47 | 66.75 | 10,770,304 | +0.32(+0.48%) |
Apr 04, 2008 | 66.60 | 66.91 | 65.77 | 66.44 | 9,989,618 | -0.15(-0.22%) |
Apr 03, 2008 | 65.63 | 67.04 | 65.35 | 66.59 | 12,289,158 | +0.69(+1.05%) |
Apr 02, 2008 | 67.06 | 67.08 | 65.41 | 65.89 | 14,016,445 | -0.96(-1.44%) |
Apr 01, 2008 | 66.11 | 67.93 | 65.98 | 66.85 | 20,693,020 | +0.77(+1.17%) |
Mar 31, 2008 | 65.51 | 66.50 | 65.05 | 66.08 | 16,920,194 | +0.33(+0.50%) |
Mar 28, 2008 | 66.49 | 67.00 | 65.55 | 65.75 | 11,501,624 | -0.55(-0.82%) |
Mar 27, 2008 | 66.59 | 66.69 | 65.72 | 66.30 | 14,701,155 | -0.80(-1.19%) |
Mar 26, 2008 | 67.49 | 67.70 | 65.98 | 67.10 | 16,757,056 | -0.61(-0.90%) |
Mar 25, 2008 | 68.35 | 68.35 | 67.23 | 67.70 | 14,711,641 | -0.63(-0.92%) |
Mar 24, 2008 | 68.05 | 68.75 | 67.80 | 68.33 | 14,632,850 | +0.42(+0.62%) |
Mar 21, 2008 | 67.20 | 68.00 | 66.95 | 67.91 | 19,894,860 | +0.00(+0.00%) |
Mar 20, 2008 | 67.20 | 68.00 | 66.95 | 67.91 | 19,894,512 | +0.80(+1.19%) |
Mar 19, 2008 | 67.89 | 68.01 | 66.95 | 67.11 | 16,229,606 | -0.84(-1.24%) |
Mar 18, 2008 | 66.92 | 67.97 | 65.32 | 67.96 | 17,367,628 | +1.64(+2.48%) |
Mar 17, 2008 | 64.85 | 67.17 | 64.85 | 66.32 | 16,171,675 | +0.25(+0.38%) |
Mar 14, 2008 | 66.61 | 66.87 | 64.67 | 66.06 | 16,961,758 | -0.46(-0.69%) |
Mar 13, 2008 | 66.40 | 67.02 | 65.22 | 66.52 | 16,638,187 | -0.67(-0.99%) |
Mar 12, 2008 | 66.83 | 67.72 | 66.06 | 67.19 | 15,826,707 | +0.33(+0.50%) |
Mar 11, 2008 | 66.46 | 66.89 | 65.45 | 66.85 | 19,153,524 | +1.42(+2.18%) |
Mar 10, 2008 | 64.92 | 66.57 | 64.92 | 65.43 | 17,240,122 | +0.04(+0.06%) |
Mar 07, 2008 | 64.19 | 65.86 | 64.16 | 65.39 | 14,157,059 | +0.81(+1.26%) |
Mar 06, 2008 | 66.03 | 66.09 | 64.42 | 64.58 | 13,971,396 | -1.65(-2.49%) |
Mar 05, 2008 | 66.81 | 66.81 | 65.57 | 66.22 | 14,696,530 | -0.18(-0.28%) |
Mar 04, 2008 | 65.08 | 66.41 | 64.71 | 66.41 | 14,973,223 | +0.85(+1.30%) |
Mar 03, 2008 | 65.35 | 65.89 | 65.13 | 65.56 | 11,039,679 | +0.21(+0.33%) |
Feb 29, 2008 | 65.45 | 66.08 | 65.05 | 65.35 | 14,767,162 | -0.79(-1.20%) |
Feb 28, 2008 | 66.34 | 66.52 | 65.75 | 66.14 | 12,592,853 | -0.70(-1.05%) |
Feb 27, 2008 | 65.33 | 66.94 | 64.80 | 66.84 | 20,656,706 | +1.19(+1.82%) |
Feb 26, 2008 | 62.85 | 65.99 | 62.58 | 65.64 | 32,498,814 | +2.47(+3.91%) |
Feb 25, 2008 | 61.66 | 63.31 | 61.66 | 63.18 | 14,214,683 | +1.15(+1.86%) |
Feb 22, 2008 | 61.49 | 62.26 | 60.67 | 62.02 | 13,795,179 | +0.65(+1.07%) |
Feb 21, 2008 | 62.04 | 62.90 | 61.08 | 61.37 | 14,511,024 | -0.53(-0.85%) |
Feb 20, 2008 | 60.51 | 62.10 | 59.99 | 61.90 | 13,366,263 | +1.64(+2.71%) |
Feb 19, 2008 | 61.37 | 61.76 | 60.05 | 60.26 | 12,852,727 | -0.67(-1.09%) |
Feb 18, 2008 | 60.42 | 60.98 | 60.26 | 60.93 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 60.42 | 60.98 | 60.26 | 60.93 | 10,864,986 | +0.02(+0.03%) |
Feb 14, 2008 | 61.95 | 62.27 | 60.55 | 60.91 | 12,790,383 | -1.31(-2.11%) |
Feb 13, 2008 | 61.48 | 62.52 | 61.29 | 62.22 | 11,514,303 | +1.08(+1.77%) |
Feb 12, 2008 | 60.35 | 61.60 | 60.09 | 61.14 | 13,329,876 | +0.80(+1.32%) |
Feb 11, 2008 | 59.14 | 60.58 | 59.04 | 60.34 | 10,625,849 | +1.07(+1.81%) |
Feb 08, 2008 | 58.65 | 59.50 | 58.58 | 59.27 | 10,603,736 | +0.53(+0.91%) |
Feb 07, 2008 | 59.05 | 59.69 | 57.74 | 58.73 | 19,612,438 | -0.72(-1.21%) |
Feb 06, 2008 | 60.29 | 61.12 | 59.45 | 59.45 | 14,403,279 | -0.82(-1.36%) |
Feb 05, 2008 | 61.44 | 62.01 | 60.08 | 60.27 | 15,766,996 | -1.67(-2.70%) |
Feb 04, 2008 | 62.37 | 62.56 | 61.10 | 61.94 | 10,429,207 | -0.66(-1.05%) |