Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 36.54 | 36.82 | 36.34 | 36.42 | 20,082,690 | -0.07(-0.20%) |
Jul 30, 2009 | 36.18 | 36.80 | 36.14 | 36.49 | 23,801,424 | +0.45(+1.24%) |
Jul 29, 2009 | 35.72 | 36.19 | 35.63 | 36.04 | 22,747,568 | +0.33(+0.92%) |
Jul 28, 2009 | 35.60 | 35.77 | 35.53 | 35.72 | 16,170,937 | +0.07(+0.20%) |
Jul 27, 2009 | 35.78 | 35.80 | 35.43 | 35.64 | 19,547,804 | -0.09(-0.25%) |
Jul 24, 2009 | 35.63 | 35.91 | 35.60 | 35.73 | 17,931,648 | +0.13(+0.37%) |
Jul 23, 2009 | 35.91 | 36.13 | 35.51 | 35.60 | 36,521,248 | -0.30(-0.83%) |
Jul 22, 2009 | 35.63 | 36.16 | 35.53 | 35.90 | 20,598,508 | +0.23(+0.63%) |
Jul 21, 2009 | 35.71 | 35.74 | 35.37 | 35.67 | 23,545,402 | +0.03(+0.08%) |
Jul 20, 2009 | 35.53 | 35.66 | 35.20 | 35.64 | 23,432,062 | +0.24(+0.68%) |
Jul 17, 2009 | 35.49 | 35.56 | 35.06 | 35.40 | 19,740,928 | -0.01(-0.04%) |
Jul 16, 2009 | 35.30 | 35.47 | 35.04 | 35.42 | 25,837,462 | -0.03(-0.08%) |
Jul 15, 2009 | 35.30 | 35.46 | 35.01 | 35.45 | 25,670,854 | +0.31(+0.87%) |
Jul 14, 2009 | 34.94 | 35.15 | 34.71 | 35.14 | 18,445,122 | +0.22(+0.63%) |
Jul 13, 2009 | 34.90 | 35.00 | 34.77 | 34.92 | 21,948,234 | +0.19(+0.55%) |
Jul 10, 2009 | 35.00 | 35.22 | 34.57 | 34.73 | 21,875,888 | -0.37(-1.06%) |
Jul 09, 2009 | 35.63 | 35.66 | 34.96 | 35.10 | 20,714,478 | -0.21(-0.60%) |
Jul 08, 2009 | 35.12 | 35.41 | 35.03 | 35.31 | 25,859,690 | +0.39(+1.11%) |
Jul 07, 2009 | 34.97 | 35.08 | 34.85 | 34.93 | 20,673,884 | +0.08(+0.23%) |
Jul 06, 2009 | 34.85 | 35.17 | 34.73 | 34.85 | 27,743,880 | -0.04(-0.13%) |
Jul 02, 2009 | 35.23 | 35.34 | 34.87 | 34.89 | 27,375,414 | -0.42(-1.20%) |
Jul 01, 2009 | 35.45 | 35.51 | 35.17 | 35.31 | 25,246,234 | -0.05(-0.14%) |
Jun 30, 2009 | 35.67 | 35.83 | 35.26 | 35.36 | 23,064,848 | -0.23(-0.66%) |
Jun 29, 2009 | 35.56 | 35.70 | 35.34 | 35.60 | 23,729,412 | +0.09(+0.27%) |
Jun 26, 2009 | 35.80 | 35.82 | 35.36 | 35.50 | 28,131,472 | -0.38(-1.06%) |
Jun 25, 2009 | 35.52 | 36.10 | 35.34 | 35.88 | 27,206,620 | +0.47(+1.32%) |
Jun 24, 2009 | 35.41 | 35.61 | 35.12 | 35.42 | 22,848,678 | +0.12(+0.33%) |
Jun 23, 2009 | 35.57 | 35.65 | 35.23 | 35.30 | 22,240,392 | -0.18(-0.49%) |
Jun 22, 2009 | 35.12 | 35.70 | 35.07 | 35.47 | 27,432,808 | +0.31(+0.87%) |
Jun 19, 2009 | 35.81 | 35.81 | 35.12 | 35.17 | 32,555,050 | -0.37(-1.05%) |
Jun 18, 2009 | 35.52 | 35.69 | 35.34 | 35.54 | 19,076,258 | +0.09(+0.25%) |
Jun 17, 2009 | 35.26 | 35.69 | 35.12 | 35.45 | 26,398,346 | +0.23(+0.64%) |
Jun 16, 2009 | 35.38 | 35.50 | 35.08 | 35.23 | 28,367,316 | -0.15(-0.43%) |
Jun 15, 2009 | 35.85 | 35.92 | 35.20 | 35.38 | 33,690,516 | -1.01(-2.77%) |
Jun 12, 2009 | 36.03 | 36.40 | 35.93 | 36.39 | 21,010,372 | +0.38(+1.05%) |
Jun 11, 2009 | 36.54 | 36.69 | 35.99 | 36.01 | 29,583,280 | -0.54(-1.48%) |
Jun 10, 2009 | 37.10 | 37.12 | 36.31 | 36.55 | 27,162,224 | -0.40(-1.09%) |
Jun 09, 2009 | 37.13 | 37.35 | 36.87 | 36.95 | 19,715,506 | -0.15(-0.39%) |
Jun 08, 2009 | 36.95 | 37.23 | 36.80 | 37.10 | 25,990,734 | -0.19(-0.51%) |
Jun 05, 2009 | 37.32 | 37.78 | 36.66 | 37.28 | 34,694,944 | +0.15(+0.39%) |
Jun 04, 2009 | 37.11 | 37.23 | 36.69 | 37.14 | 20,945,766 | -0.01(-0.02%) |
Jun 03, 2009 | 36.78 | 37.22 | 36.28 | 37.15 | 27,034,012 | +0.69(+1.90%) |
Jun 02, 2009 | 36.78 | 37.12 | 36.41 | 36.45 | 23,816,492 | -0.48(-1.30%) |
Jun 01, 2009 | 36.64 | 37.01 | 36.20 | 36.93 | 27,384,158 | +0.62(+1.71%) |
May 29, 2009 | 36.43 | 36.48 | 35.82 | 36.31 | 17,589,010 | +0.14(+0.38%) |
May 28, 2009 | 36.15 | 36.35 | 35.72 | 36.18 | 21,101,340 | +0.17(+0.47%) |
May 27, 2009 | 36.68 | 37.10 | 35.96 | 36.01 | 23,921,888 | -0.50(-1.36%) |
May 26, 2009 | 35.91 | 36.99 | 35.89 | 36.50 | 23,760,908 | +0.55(+1.52%) |
May 22, 2009 | 36.04 | 36.34 | 35.85 | 35.96 | 15,543,943 | +0.10(+0.29%) |
May 21, 2009 | 35.63 | 36.16 | 35.53 | 35.85 | 21,527,916 | +0.12(+0.35%) |
May 20, 2009 | 36.33 | 36.72 | 35.66 | 35.73 | 27,648,398 | -0.31(-0.85%) |
May 19, 2009 | 36.45 | 36.50 | 36.03 | 36.04 | 20,026,978 | -0.41(-1.12%) |
May 18, 2009 | 35.63 | 36.49 | 35.55 | 36.45 | 25,803,356 | +1.29(+3.68%) |
May 15, 2009 | 35.74 | 36.02 | 35.13 | 35.15 | 27,471,222 | -0.69(-1.93%) |
May 14, 2009 | 36.58 | 36.77 | 35.59 | 35.85 | 36,065,008 | -0.68(-1.86%) |
May 13, 2009 | 36.72 | 36.72 | 36.17 | 36.53 | 26,257,742 | -0.64(-1.71%) |
May 12, 2009 | 37.15 | 37.47 | 36.99 | 37.16 | 23,564,732 | +0.20(+0.53%) |
May 11, 2009 | 36.48 | 37.26 | 36.31 | 36.96 | 24,646,844 | +0.36(+0.98%) |
May 08, 2009 | 36.80 | 36.80 | 36.32 | 36.61 | 25,388,550 | +0.27(+0.74%) |
May 07, 2009 | 37.13 | 37.34 | 36.17 | 36.34 | 42,807,468 | +0.19(+0.53%) |
May 06, 2009 | 36.99 | 37.30 | 35.82 | 36.15 | 35,717,956 | -0.69(-1.88%) |
May 05, 2009 | 36.99 | 37.51 | 36.47 | 36.84 | 26,913,184 | -0.28(-0.75%) |
May 04, 2009 | 37.26 | 37.34 | 36.96 | 37.12 | 29,039,776 | +0.58(+1.58%) |
May 01, 2009 | 36.87 | 36.88 | 35.94 | 36.54 | 21,610,494 | -0.26(-0.69%) |
Apr 30, 2009 | 37.12 | 37.12 | 36.45 | 36.80 | 31,556,038 | -0.01(-0.02%) |
Apr 29, 2009 | 35.66 | 37.31 | 35.41 | 36.80 | 47,011,392 | +1.34(+3.79%) |
Apr 28, 2009 | 35.25 | 36.04 | 35.07 | 35.46 | 37,176,432 | +0.04(+0.12%) |
Apr 27, 2009 | 34.87 | 35.73 | 34.78 | 35.42 | 28,202,972 | +0.47(+1.34%) |
Apr 24, 2009 | 35.64 | 36.18 | 34.84 | 34.95 | 36,892,932 | -0.72(-2.03%) |
Apr 23, 2009 | 35.77 | 35.91 | 35.24 | 35.67 | 22,230,410 | -0.07(-0.20%) |
Apr 22, 2009 | 36.20 | 36.67 | 35.64 | 35.74 | 27,929,128 | -0.64(-1.77%) |
Apr 21, 2009 | 36.26 | 36.50 | 35.72 | 36.39 | 21,328,728 | +0.42(+1.16%) |
Apr 20, 2009 | 36.57 | 36.83 | 35.91 | 35.97 | 27,803,412 | -0.68(-1.85%) |
Apr 17, 2009 | 37.37 | 37.42 | 36.61 | 36.65 | 32,911,206 | -0.42(-1.14%) |
Apr 16, 2009 | 37.45 | 37.59 | 36.70 | 37.07 | 29,101,800 | -0.37(-0.99%) |
Apr 15, 2009 | 37.06 | 37.54 | 36.96 | 37.45 | 17,818,244 | +0.12(+0.33%) |
Apr 14, 2009 | 37.38 | 37.45 | 36.91 | 37.32 | 24,566,870 | -0.30(-0.80%) |
Apr 13, 2009 | 37.09 | 37.95 | 36.96 | 37.62 | 26,499,294 | +0.64(+1.72%) |
Apr 09, 2009 | 36.53 | 37.48 | 36.25 | 36.99 | 57,976,564 | -1.42(-3.71%) |
Apr 08, 2009 | 38.45 | 38.71 | 38.16 | 38.41 | 23,634,116 | +0.16(+0.42%) |
Apr 07, 2009 | 38.66 | 38.71 | 37.96 | 38.25 | 19,556,470 | -0.76(-1.95%) |
Apr 06, 2009 | 38.99 | 39.24 | 38.62 | 39.01 | 21,245,458 | -0.27(-0.69%) |
Apr 03, 2009 | 39.20 | 39.64 | 38.66 | 39.28 | 22,638,618 | +0.12(+0.30%) |
Apr 02, 2009 | 38.94 | 39.84 | 38.84 | 39.16 | 29,925,128 | +0.60(+1.55%) |
Apr 01, 2009 | 37.51 | 38.73 | 37.39 | 38.56 | 31,027,486 | +0.53(+1.38%) |
Mar 31, 2009 | 37.99 | 38.29 | 37.28 | 38.04 | 29,008,692 | +0.25(+0.66%) |
Mar 30, 2009 | 37.96 | 38.08 | 37.42 | 37.79 | 22,899,532 | -0.73(-1.90%) |
Mar 26, 2009 | 38.01 | 38.69 | 37.93 | 38.52 | 34,310,852 | +0.79(+2.09%) |
Mar 25, 2009 | 37.43 | 38.18 | 36.98 | 37.73 | 32,112,718 | +0.44(+1.17%) |
Mar 24, 2009 | 37.23 | 37.67 | 36.93 | 37.29 | 28,266,286 | -0.29(-0.78%) |
Mar 23, 2009 | 36.73 | 37.58 | 36.60 | 37.58 | 26,955,342 | +1.38(+3.81%) |
Mar 20, 2009 | 36.61 | 36.79 | 35.77 | 36.20 | 36,035,760 | -0.28(-0.77%) |
Mar 19, 2009 | 37.09 | 37.17 | 36.22 | 36.48 | 28,424,544 | -0.34(-0.93%) |
Mar 18, 2009 | 35.74 | 37.28 | 35.74 | 36.83 | 27,655,984 | +0.32(+0.88%) |
Mar 17, 2009 | 35.70 | 36.50 | 35.62 | 36.50 | 25,513,934 | +0.88(+2.46%) |
Mar 16, 2009 | 36.02 | 36.18 | 35.53 | 35.63 | 22,436,694 | -0.28(-0.79%) |
Mar 13, 2009 | 35.53 | 36.12 | 35.29 | 35.91 | 0 | +0.18(+0.51%) |
Mar 12, 2009 | 34.95 | 35.86 | 34.55 | 35.73 | 34,421,472 | +1.08(+3.12%) |
Mar 11, 2009 | 35.53 | 35.63 | 34.43 | 34.65 | 35,703,268 | -0.88(-2.49%) |
Mar 10, 2009 | 34.76 | 35.72 | 34.51 | 35.53 | 44,560,772 | +0.85(+2.44%) |
Mar 09, 2009 | 35.45 | 35.85 | 34.53 | 34.69 | 36,311,020 | -1.02(-2.86%) |
Mar 06, 2009 | 36.61 | 36.61 | 35.12 | 35.71 | 0 | -0.61(-1.69%) |
Mar 05, 2009 | 36.76 | 37.23 | 35.99 | 36.32 | 63,371,072 | +0.92(+2.60%) |
Mar 04, 2009 | 35.01 | 35.92 | 34.42 | 35.40 | 43,571,800 | +0.07(+0.19%) |
Mar 02, 2009 | 35.63 | 36.13 | 35.21 | 35.34 | 34,730,792 | -0.61(-1.71%) |
Feb 27, 2009 | 34.95 | 36.50 | 34.74 | 35.95 | 0 | +0.73(+2.07%) |
Feb 26, 2009 | 36.15 | 36.24 | 35.15 | 35.22 | 31,735,732 | -0.71(-1.97%) |
Feb 25, 2009 | 35.75 | 36.55 | 35.45 | 35.93 | 34,845,224 | -0.58(-1.60%) |
Feb 24, 2009 | 35.61 | 36.77 | 35.55 | 36.51 | 35,922,680 | +0.82(+2.31%) |
Feb 23, 2009 | 36.76 | 36.83 | 35.62 | 35.69 | 32,351,736 | -0.83(-2.28%) |
Feb 20, 2009 | 36.50 | 36.98 | 36.16 | 36.52 | 40,518,500 | -0.31(-0.85%) |
Feb 19, 2009 | 36.09 | 36.99 | 36.09 | 36.83 | 37,408,636 | +0.33(+0.90%) |
Feb 18, 2009 | 35.73 | 36.50 | 35.42 | 36.50 | 64,864,684 | +1.28(+3.65%) |
Feb 17, 2009 | 34.70 | 35.69 | 34.53 | 35.22 | 53,301,856 | +1.25(+3.67%) |
Feb 13, 2009 | 34.86 | 35.12 | 33.93 | 33.97 | 35,161,912 | -1.17(-3.32%) |
Feb 12, 2009 | 35.03 | 35.26 | 34.34 | 35.14 | 30,671,726 | -0.07(-0.21%) |
Feb 11, 2009 | 35.03 | 35.42 | 34.86 | 35.21 | 24,325,494 | +0.37(+1.07%) |
Feb 10, 2009 | 35.77 | 35.98 | 34.56 | 34.84 | 35,080,524 | -1.14(-3.17%) |
Feb 09, 2009 | 36.18 | 36.18 | 35.61 | 35.98 | 22,295,106 | -0.26(-0.71%) |
Feb 06, 2009 | 35.66 | 36.56 | 35.43 | 36.23 | 38,766,652 | +0.78(+2.20%) |
Feb 05, 2009 | 34.44 | 35.76 | 34.43 | 35.45 | 45,602,796 | +1.56(+4.61%) |
Feb 04, 2009 | 34.23 | 34.74 | 33.80 | 33.89 | 36,298,376 | -1.01(-2.91%) |
Feb 03, 2009 | 34.34 | 35.04 | 34.00 | 34.90 | 30,889,594 | +0.91(+2.66%) |
Feb 02, 2009 | 34.00 | 34.33 | 33.77 | 34.00 | 28,574,040 | -0.40(-1.17%) |
Jan 30, 2009 | 35.04 | 35.26 | 34.26 | 34.40 | 0 | -0.54(-1.55%) |
Jan 29, 2009 | 35.45 | 35.82 | 34.89 | 34.94 | 25,850,820 | -0.64(-1.79%) |
Jan 28, 2009 | 36.15 | 36.24 | 35.42 | 35.58 | 33,782,704 | -0.04(-0.12%) |
Jan 27, 2009 | 35.74 | 35.99 | 35.43 | 35.62 | 22,570,932 | +0.14(+0.39%) |
Jan 26, 2009 | 35.51 | 35.77 | 35.07 | 35.48 | 25,872,148 | +0.18(+0.52%) |
Jan 23, 2009 | 35.11 | 35.48 | 35.04 | 35.30 | 31,631,814 | -0.38(-1.06%) |
Jan 22, 2009 | 35.73 | 36.21 | 34.88 | 35.68 | 42,618,056 | -0.20(-0.55%) |
Jan 21, 2009 | 36.66 | 36.74 | 35.42 | 35.88 | 53,527,824 | -1.04(-2.81%) |
Jan 20, 2009 | 37.53 | 37.70 | 36.83 | 36.91 | 30,913,866 | -0.73(-1.94%) |
Jan 16, 2009 | 37.89 | 38.00 | 37.24 | 37.64 | 0 | +0.15(+0.41%) |
Jan 15, 2009 | 37.64 | 37.85 | 36.74 | 37.49 | 38,447,828 | -0.15(-0.41%) |
Jan 14, 2009 | 37.44 | 37.96 | 37.41 | 37.64 | 28,129,070 | -0.41(-1.07%) |
Jan 13, 2009 | 37.66 | 38.48 | 37.64 | 38.05 | 34,234,012 | +0.53(+1.42%) |
Jan 12, 2009 | 37.60 | 38.10 | 37.35 | 37.52 | 25,251,292 | -0.14(-0.37%) |
Jan 09, 2009 | 37.66 | 38.26 | 37.42 | 37.66 | 39,307,192 | +0.15(+0.39%) |
Jan 08, 2009 | 37.46 | 37.83 | 36.73 | 37.51 | 127,131,912 | -3.04(-7.49%) |
Jan 07, 2009 | 40.51 | 41.04 | 40.20 | 40.55 | 23,056,346 | -0.35(-0.86%) |
Jan 06, 2009 | 41.33 | 41.47 | 40.59 | 40.90 | 26,292,380 | -0.37(-0.88%) |
Jan 05, 2009 | 41.59 | 41.87 | 40.65 | 41.26 | 22,018,346 | -0.48(-1.15%) |
Jan 02, 2009 | 40.87 | 41.99 | 40.72 | 41.75 | 22,138,612 | +0.82(+2.00%) |
Jan 01, 2009 | 40.35 | 41.13 | 39.99 | 40.93 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 40.35 | 41.13 | 39.99 | 40.93 | 19,014,726 | +0.74(+1.83%) |
Dec 30, 2008 | 40.33 | 40.45 | 39.66 | 40.19 | 19,143,214 | -0.04(-0.11%) |
Dec 29, 2008 | 40.41 | 40.45 | 39.80 | 40.23 | 13,787,296 | -0.18(-0.43%) |
Dec 26, 2008 | 40.67 | 40.69 | 40.30 | 40.41 | 8,743,988 | -0.07(-0.16%) |
Dec 24, 2008 | 40.61 | 40.75 | 40.35 | 40.48 | 6,253,453 | +0.11(+0.27%) |
Dec 23, 2008 | 40.99 | 41.18 | 40.28 | 40.37 | 17,633,600 | -0.51(-1.25%) |
Dec 22, 2008 | 40.88 | 41.25 | 40.50 | 40.88 | 23,306,122 | +0.18(+0.45%) |
Dec 19, 2008 | 40.65 | 41.55 | 40.54 | 40.69 | 44,430,584 | +0.24(+0.60%) |
Dec 18, 2008 | 40.49 | 41.04 | 39.99 | 40.45 | 36,902,208 | +0.16(+0.40%) |
Dec 17, 2008 | 40.29 | 40.94 | 39.91 | 40.29 | 30,920,344 | -0.04(-0.09%) |
Dec 16, 2008 | 40.16 | 40.86 | 39.53 | 40.33 | 31,499,722 | +0.39(+0.97%) |
Dec 15, 2008 | 40.15 | 40.24 | 39.43 | 39.94 | 22,900,364 | +0.06(+0.15%) |
Dec 12, 2008 | 39.24 | 40.07 | 39.24 | 39.88 | 32,390,388 | -0.12(-0.29%) |
Dec 11, 2008 | 39.79 | 40.49 | 39.50 | 40.00 | 34,193,480 | -0.34(-0.83%) |
Dec 10, 2008 | 40.85 | 40.98 | 39.56 | 40.34 | 29,228,630 | -0.41(-1.00%) |
Dec 09, 2008 | 41.75 | 41.86 | 40.09 | 40.75 | 41,790,104 | -1.28(-3.04%) |
Dec 08, 2008 | 42.77 | 43.24 | 41.26 | 42.02 | 37,066,908 | -0.47(-1.12%) |
Dec 05, 2008 | 39.64 | 42.86 | 39.42 | 42.50 | 51,849,120 | +2.26(+5.63%) |
Dec 04, 2008 | 40.23 | 41.03 | 39.42 | 40.23 | 39,438,368 | +0.53(+1.34%) |
Dec 03, 2008 | 38.80 | 39.80 | 38.33 | 39.70 | 34,537,940 | +0.68(+1.74%) |
Dec 02, 2008 | 39.26 | 39.61 | 38.12 | 39.02 | 33,506,794 | +0.32(+0.83%) |
Dec 01, 2008 | 40.42 | 40.69 | 38.65 | 38.70 | 35,537,864 | -2.10(-5.14%) |
Nov 28, 2008 | 41.31 | 41.61 | 40.53 | 40.80 | 12,427,420 | -0.59(-1.43%) |
Nov 26, 2008 | 39.29 | 41.43 | 39.20 | 41.39 | 32,526,004 | +1.47(+3.68%) |
Nov 25, 2008 | 39.24 | 40.26 | 38.95 | 39.92 | 37,491,612 | +1.39(+3.62%) |
Nov 24, 2008 | 38.91 | 39.50 | 38.13 | 38.53 | 41,649,868 | -0.11(-0.28%) |
Nov 21, 2008 | 37.53 | 38.72 | 36.65 | 38.64 | 55,146,272 | +1.65(+4.46%) |
Nov 20, 2008 | 36.95 | 39.06 | 36.77 | 36.99 | 55,926,180 | -0.25(-0.67%) |
Nov 19, 2008 | 38.33 | 39.28 | 37.04 | 37.23 | 40,784,988 | -1.26(-3.26%) |
Nov 18, 2008 | 37.73 | 39.11 | 37.21 | 38.49 | 50,235,488 | +0.66(+1.76%) |
Nov 17, 2008 | 38.53 | 38.75 | 37.37 | 37.83 | 36,944,384 | -0.66(-1.71%) |
Nov 14, 2008 | 39.72 | 40.24 | 38.33 | 38.48 | 35,272,640 | -1.62(-4.04%) |
Nov 13, 2008 | 38.67 | 40.12 | 37.28 | 40.10 | 51,697,260 | +1.69(+4.39%) |
Nov 12, 2008 | 38.80 | 39.94 | 38.20 | 38.42 | 38,864,544 | -1.55(-3.89%) |
Nov 11, 2008 | 40.10 | 40.62 | 38.78 | 39.97 | 32,579,968 | -0.31(-0.78%) |
Nov 10, 2008 | 40.23 | 40.69 | 39.68 | 40.29 | 24,931,494 | +0.58(+1.45%) |
Nov 07, 2008 | 39.32 | 39.94 | 38.99 | 39.71 | 26,626,142 | +0.66(+1.68%) |
Nov 06, 2008 | 40.58 | 41.14 | 38.74 | 39.05 | 44,444,796 | -0.47(-1.18%) |
Nov 05, 2008 | 40.80 | 40.88 | 39.42 | 39.52 | 30,394,440 | -1.46(-3.56%) |
Nov 04, 2008 | 41.47 | 41.80 | 40.56 | 40.98 | 31,579,648 | +0.12(+0.29%) |
Nov 03, 2008 | 41.44 | 41.76 | 40.71 | 40.86 | 25,692,038 | +0.12(+0.29%) |
Oct 31, 2008 | 40.15 | 41.45 | 39.62 | 40.75 | 35,656,188 | +0.77(+1.94%) |
Oct 30, 2008 | 40.85 | 40.88 | 39.29 | 39.97 | 31,948,792 | -0.20(-0.49%) |
Oct 29, 2008 | 40.25 | 41.47 | 39.10 | 40.17 | 46,891,300 | -0.11(-0.27%) |
Oct 28, 2008 | 37.19 | 40.68 | 37.09 | 40.28 | 57,535,604 | +4.02(+11.07%) |
Oct 27, 2008 | 37.12 | 37.97 | 36.21 | 36.26 | 36,634,212 | -1.26(-3.37%) |
Oct 24, 2008 | 36.50 | 38.67 | 36.50 | 37.53 | 40,833,676 | -0.99(-2.58%) |
Oct 23, 2008 | 38.23 | 38.83 | 36.50 | 38.52 | 47,867,480 | +0.36(+0.94%) |
Oct 22, 2008 | 38.75 | 39.11 | 37.34 | 38.16 | 38,631,184 | -1.02(-2.61%) |
Oct 21, 2008 | 39.56 | 40.52 | 39.10 | 39.18 | 26,633,224 | -0.55(-1.40%) |
Oct 20, 2008 | 39.90 | 39.93 | 38.24 | 39.74 | 38,920,640 | +0.48(+1.23%) |
Oct 17, 2008 | 39.24 | 40.43 | 36.29 | 39.26 | 42,767,172 | -0.62(-1.56%) |
Oct 16, 2008 | 36.92 | 40.17 | 35.58 | 39.88 | 64,911,196 | +3.34(+9.13%) |
Oct 15, 2008 | 39.02 | 39.13 | 36.42 | 36.54 | 38,276,980 | -3.20(-8.06%) |
Oct 14, 2008 | 40.91 | 40.94 | 38.49 | 39.75 | 39,118,852 | -0.04(-0.11%) |
Oct 13, 2008 | 38.46 | 39.94 | 37.38 | 39.79 | 40,480,772 | +2.59(+6.97%) |
Oct 10, 2008 | 35.80 | 39.59 | 34.31 | 37.20 | 70,662,096 | -0.32(-0.86%) |
Oct 09, 2008 | 39.91 | 40.40 | 36.33 | 37.52 | 56,411,648 | -2.31(-5.79%) |
Oct 08, 2008 | 39.21 | 41.45 | 38.51 | 39.83 | 65,468,692 | -0.21(-0.53%) |
Oct 07, 2008 | 42.87 | 42.87 | 39.75 | 40.04 | 47,325,896 | -2.23(-5.29%) |
Oct 06, 2008 | 42.85 | 43.48 | 39.83 | 42.27 | 54,417,348 | -1.34(-3.06%) |
Oct 03, 2008 | 43.37 | 43.97 | 42.98 | 43.61 | 0 | +0.64(+1.50%) |
Oct 02, 2008 | 43.56 | 43.70 | 42.51 | 42.96 | 29,038,080 | -0.59(-1.36%) |
Oct 01, 2008 | 43.45 | 44.02 | 43.07 | 43.56 | 32,002,044 | -0.17(-0.38%) |
Sep 30, 2008 | 43.21 | 43.81 | 42.15 | 43.72 | 36,880,768 | +1.05(+2.46%) |
Sep 29, 2008 | 43.84 | 44.43 | 42.54 | 42.67 | 36,358,968 | -1.65(-3.72%) |
Sep 26, 2008 | 43.13 | 44.46 | 43.13 | 44.32 | 0 | +0.43(+0.98%) |
Sep 25, 2008 | 43.32 | 44.15 | 43.09 | 43.89 | 29,350,920 | +0.88(+2.04%) |
Sep 24, 2008 | 43.00 | 43.35 | 42.45 | 43.02 | 23,559,768 | +0.38(+0.89%) |
Sep 23, 2008 | 43.01 | 43.74 | 42.59 | 42.64 | 30,377,224 | -0.36(-0.83%) |
Sep 22, 2008 | 43.40 | 43.75 | 42.89 | 42.99 | 30,249,320 | -0.59(-1.36%) |
Sep 19, 2008 | 46.16 | 46.62 | 43.40 | 43.59 | 0 | -1.30(-2.90%) |
Sep 18, 2008 | 44.20 | 45.02 | 43.15 | 44.88 | 57,110,872 | +1.34(+3.09%) |
Sep 17, 2008 | 45.03 | 45.25 | 43.24 | 43.54 | 56,483,448 | -1.83(-4.02%) |
Sep 16, 2008 | 44.53 | 46.13 | 44.53 | 45.37 | 45,451,360 | +0.37(+0.83%) |
Sep 15, 2008 | 44.68 | 45.63 | 44.60 | 44.99 | 35,340,928 | -0.57(-1.25%) |
Sep 12, 2008 | 45.78 | 45.90 | 44.96 | 45.56 | 26,218,934 | -0.55(-1.20%) |
Sep 11, 2008 | 44.91 | 46.16 | 44.73 | 46.12 | 39,708,340 | +0.84(+1.85%) |
Sep 10, 2008 | 44.86 | 45.62 | 44.69 | 45.28 | 32,282,606 | +0.65(+1.46%) |
Sep 09, 2008 | 45.01 | 45.53 | 44.47 | 44.63 | 34,747,192 | -0.64(-1.40%) |
Sep 08, 2008 | 44.82 | 45.27 | 43.99 | 45.26 | 39,126,616 | +0.92(+2.07%) |
Sep 05, 2008 | 43.37 | 44.45 | 43.09 | 44.34 | 0 | +0.70(+1.61%) |
Sep 04, 2008 | 43.80 | 44.45 | 43.59 | 43.64 | 37,822,044 | -0.01(-0.02%) |
Sep 03, 2008 | 43.51 | 43.97 | 43.19 | 43.65 | 21,674,868 | +0.10(+0.23%) |
Sep 02, 2008 | 43.73 | 44.53 | 43.44 | 43.55 | 31,534,646 | +0.42(+0.98%) |
Aug 29, 2008 | 43.52 | 43.72 | 43.12 | 43.13 | 17,606,552 | -0.59(-1.35%) |
Aug 28, 2008 | 43.38 | 43.83 | 43.09 | 43.72 | 16,589,994 | +0.43(+1.00%) |
Aug 27, 2008 | 43.07 | 43.70 | 42.69 | 43.29 | 16,042,635 | +0.21(+0.49%) |
Aug 26, 2008 | 42.75 | 43.21 | 42.37 | 43.07 | 15,027,244 | +0.33(+0.77%) |
Aug 25, 2008 | 43.27 | 43.29 | 42.56 | 42.75 | 16,388,971 | -0.65(-1.50%) |
Aug 22, 2008 | 42.86 | 43.45 | 42.86 | 43.40 | 0 | +0.69(+1.61%) |
Aug 21, 2008 | 42.26 | 42.78 | 41.96 | 42.71 | 15,590,061 | +0.10(+0.24%) |
Aug 20, 2008 | 42.72 | 42.82 | 42.11 | 42.61 | 17,618,092 | +0.12(+0.27%) |
Aug 19, 2008 | 42.71 | 42.94 | 42.26 | 42.49 | 21,008,292 | -0.46(-1.07%) |
Aug 18, 2008 | 43.44 | 43.51 | 42.80 | 42.95 | 17,691,264 | -0.39(-0.91%) |
Aug 15, 2008 | 42.44 | 43.75 | 42.44 | 43.34 | 0 | +0.93(+2.19%) |
Aug 14, 2008 | 41.99 | 43.00 | 41.53 | 42.42 | 36,728,372 | +0.16(+0.38%) |
Aug 13, 2008 | 43.00 | 43.04 | 41.78 | 42.26 | 30,930,516 | -1.00(-2.31%) |
Aug 12, 2008 | 42.86 | 43.61 | 42.64 | 43.26 | 27,777,612 | +0.50(+1.18%) |
Aug 11, 2008 | 42.25 | 43.66 | 41.86 | 42.75 | 33,239,478 | +0.51(+1.21%) |
Aug 08, 2008 | 41.66 | 42.70 | 41.48 | 42.24 | 32,757,936 | +0.66(+1.58%) |
Aug 07, 2008 | 42.63 | 43.07 | 41.53 | 41.59 | 51,630,720 | -2.77(-6.25%) |
Aug 06, 2008 | 43.93 | 44.53 | 43.59 | 44.36 | 32,628,802 | +0.31(+0.70%) |
Aug 05, 2008 | 43.09 | 44.53 | 42.95 | 44.05 | 51,467,396 | +1.39(+3.27%) |
Aug 04, 2008 | 42.04 | 43.13 | 42.02 | 42.66 | 18,944,660 | +0.50(+1.18%) |