Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 33.01 | 33.42 | 33.00 | 33.31 | 367,458 | +0.24(+0.73%) |
Apr 29, 2009 | 32.84 | 33.21 | 32.77 | 33.07 | 516,367 | +0.62(+1.91%) |
Apr 28, 2009 | 32.35 | 32.59 | 32.29 | 32.45 | 388,973 | -0.31(-0.95%) |
Apr 27, 2009 | 32.51 | 33.14 | 32.43 | 32.76 | 297,823 | -0.75(-2.24%) |
Apr 24, 2009 | 33.41 | 33.60 | 33.38 | 33.51 | 307,622 | +0.45(+1.36%) |
Apr 23, 2009 | 33.24 | 33.35 | 32.94 | 33.06 | 230,011 | -0.11(-0.33%) |
Apr 22, 2009 | 32.95 | 33.26 | 32.94 | 33.17 | 264,374 | +0.06(+0.18%) |
Apr 21, 2009 | 32.69 | 33.31 | 32.46 | 33.11 | 161,662 | +0.11(+0.33%) |
Apr 20, 2009 | 33.54 | 33.54 | 32.98 | 33.00 | 596,541 | -1.28(-3.73%) |
Apr 17, 2009 | 34.45 | 34.45 | 34.22 | 34.28 | 200,095 | +0.00(+0.00%) |
Apr 16, 2009 | 34.43 | 34.47 | 34.10 | 34.28 | 244,814 | -0.22(-0.64%) |
Apr 15, 2009 | 34.24 | 34.52 | 34.00 | 34.50 | 1,015,465 | +0.35(+1.02%) |
Apr 14, 2009 | 34.22 | 34.55 | 33.98 | 34.15 | 1,286,362 | -0.26(-0.76%) |
Apr 13, 2009 | 34.07 | 34.60 | 33.91 | 34.41 | 243,493 | +0.24(+0.70%) |
Apr 09, 2009 | 34.36 | 34.40 | 34.05 | 34.17 | 281,653 | +0.45(+1.33%) |
Apr 08, 2009 | 33.37 | 34.04 | 33.25 | 33.72 | 197,589 | +0.32(+0.96%) |
Apr 07, 2009 | 33.56 | 33.83 | 33.36 | 33.40 | 177,384 | -0.41(-1.20%) |
Apr 06, 2009 | 33.87 | 34.10 | 33.50 | 33.81 | 320,489 | -0.56(-1.64%) |
Apr 03, 2009 | 33.87 | 34.47 | 33.79 | 34.37 | 459,483 | +0.46(+1.36%) |
Apr 02, 2009 | 33.75 | 34.01 | 33.56 | 33.91 | 469,065 | +1.02(+3.10%) |
Apr 01, 2009 | 32.57 | 32.93 | 32.47 | 32.89 | 511,134 | -0.16(-0.48%) |
Mar 31, 2009 | 32.63 | 33.22 | 32.35 | 33.05 | 1,546,794 | +0.71(+2.20%) |
Mar 30, 2009 | 32.64 | 32.93 | 32.29 | 32.34 | 275,144 | -1.87(-5.47%) |
Mar 26, 2009 | 34.55 | 34.57 | 34.00 | 34.21 | 285,609 | +0.16(+0.47%) |
Mar 25, 2009 | 33.93 | 34.30 | 33.78 | 34.05 | 327,128 | -0.20(-0.58%) |
Mar 24, 2009 | 34.00 | 34.40 | 34.00 | 34.25 | 473,220 | -0.52(-1.50%) |
Mar 23, 2009 | 34.61 | 34.78 | 34.37 | 34.77 | 1,367,877 | +0.62(+1.82%) |
Mar 20, 2009 | 34.08 | 34.31 | 33.88 | 34.15 | 774,736 | +0.13(+0.38%) |
Mar 19, 2009 | 33.57 | 34.49 | 33.55 | 34.02 | 817,896 | +1.26(+3.85%) |
Mar 18, 2009 | 32.48 | 32.81 | 31.94 | 32.76 | 208,261 | +0.14(+0.43%) |
Mar 17, 2009 | 32.37 | 32.71 | 32.37 | 32.62 | 176,367 | +0.14(+0.43%) |
Mar 16, 2009 | 31.82 | 32.57 | 31.69 | 32.48 | 224,881 | +0.57(+1.79%) |
Mar 13, 2009 | 32.28 | 32.40 | 31.84 | 31.91 | 0 | -0.17(-0.53%) |
Mar 12, 2009 | 31.00 | 32.13 | 30.92 | 32.08 | 159,212 | +1.06(+3.42%) |
Mar 11, 2009 | 31.57 | 31.68 | 30.95 | 31.02 | 311,642 | -0.55(-1.74%) |
Mar 10, 2009 | 31.94 | 32.19 | 31.54 | 31.57 | 307,963 | -0.10(-0.32%) |
Mar 09, 2009 | 31.63 | 32.25 | 31.55 | 31.67 | 1,067,862 | -0.17(-0.53%) |
Mar 06, 2009 | 31.85 | 32.08 | 31.63 | 31.84 | 0 | +0.23(+0.73%) |
Mar 05, 2009 | 31.98 | 32.02 | 31.45 | 31.61 | 270,695 | -0.57(-1.77%) |
Mar 04, 2009 | 31.77 | 32.21 | 31.65 | 32.18 | 324,241 | +1.53(+4.99%) |
Mar 02, 2009 | 31.40 | 31.47 | 30.61 | 30.65 | 460,202 | -1.21(-3.80%) |
Feb 27, 2009 | 31.40 | 31.98 | 31.25 | 31.86 | 0 | -0.31(-0.96%) |
Feb 26, 2009 | 31.90 | 32.34 | 31.84 | 32.17 | 265,961 | +0.42(+1.32%) |
Feb 25, 2009 | 31.40 | 31.80 | 31.13 | 31.75 | 476,282 | +0.45(+1.44%) |
Feb 24, 2009 | 31.03 | 31.36 | 30.81 | 31.30 | 497,571 | +0.58(+1.89%) |
Feb 23, 2009 | 31.40 | 31.40 | 30.61 | 30.72 | 481,426 | -0.28(-0.90%) |
Feb 20, 2009 | 30.69 | 31.03 | 30.53 | 31.00 | 526,877 | -0.18(-0.58%) |
Feb 19, 2009 | 31.20 | 31.34 | 30.84 | 31.18 | 517,708 | +0.21(+0.68%) |
Feb 18, 2009 | 31.26 | 31.26 | 30.75 | 30.97 | 585,585 | -0.24(-0.77%) |
Feb 17, 2009 | 31.88 | 31.88 | 31.15 | 31.21 | 310,340 | -1.42(-4.35%) |
Feb 13, 2009 | 32.83 | 32.98 | 32.52 | 32.63 | 366,058 | -0.32(-0.97%) |
Feb 12, 2009 | 32.87 | 33.15 | 32.73 | 32.95 | 538,115 | -0.31(-0.93%) |
Feb 11, 2009 | 33.25 | 33.65 | 33.03 | 33.26 | 364,994 | -0.11(-0.33%) |
Feb 10, 2009 | 34.45 | 34.53 | 33.35 | 33.37 | 706,337 | -0.72(-2.11%) |
Feb 09, 2009 | 34.33 | 34.83 | 34.03 | 34.09 | 454,250 | -0.08(-0.23%) |
Feb 06, 2009 | 33.53 | 34.59 | 33.53 | 34.17 | 1,225,099 | +0.50(+1.49%) |
Feb 05, 2009 | 33.40 | 33.84 | 33.07 | 33.67 | 698,338 | +0.36(+1.08%) |
Feb 04, 2009 | 33.38 | 33.79 | 33.13 | 33.31 | 604,341 | +0.10(+0.30%) |
Feb 03, 2009 | 33.02 | 33.21 | 32.82 | 33.21 | 1,145,920 | +0.13(+0.39%) |
Feb 02, 2009 | 32.91 | 33.39 | 32.88 | 33.08 | 788,832 | -0.31(-0.93%) |
Jan 30, 2009 | 33.80 | 33.80 | 33.26 | 33.39 | 0 | -0.12(-0.36%) |
Jan 29, 2009 | 32.99 | 33.60 | 32.99 | 33.51 | 427,598 | +0.02(+0.06%) |
Jan 28, 2009 | 33.21 | 33.78 | 33.21 | 33.49 | 2,233,650 | +0.14(+0.42%) |
Jan 27, 2009 | 33.92 | 34.02 | 33.25 | 33.35 | 1,102,147 | -1.08(-3.14%) |
Jan 26, 2009 | 34.41 | 35.18 | 34.35 | 34.43 | 1,446,725 | +0.58(+1.71%) |
Jan 23, 2009 | 32.95 | 34.33 | 32.91 | 33.85 | 1,936,723 | +0.76(+2.30%) |
Jan 22, 2009 | 33.23 | 33.44 | 32.71 | 33.09 | 1,827,847 | -0.75(-2.22%) |
Jan 21, 2009 | 33.28 | 33.84 | 32.92 | 33.84 | 3,039,385 | +0.50(+1.50%) |
Jan 20, 2009 | 33.62 | 34.13 | 33.09 | 33.34 | 792,162 | -0.82(-2.40%) |
Jan 16, 2009 | 34.22 | 34.41 | 33.87 | 34.16 | 210,261 | +0.36(+1.07%) |
Jan 15, 2009 | 33.56 | 33.83 | 33.13 | 33.80 | 308,309 | -0.04(-0.12%) |
Jan 14, 2009 | 34.09 | 34.17 | 33.31 | 33.84 | 617,938 | -0.45(-1.31%) |
Jan 13, 2009 | 34.20 | 34.65 | 33.95 | 34.29 | 1,000,354 | +0.13(+0.38%) |
Jan 12, 2009 | 35.18 | 35.18 | 34.09 | 34.16 | 910,190 | -1.64(-4.58%) |
Jan 09, 2009 | 35.48 | 35.93 | 35.29 | 35.80 | 668,548 | +0.23(+0.65%) |
Jan 08, 2009 | 35.91 | 35.91 | 35.31 | 35.57 | 517,381 | -0.56(-1.55%) |
Jan 07, 2009 | 37.10 | 37.25 | 35.97 | 36.13 | 792,090 | -1.37(-3.65%) |
Jan 06, 2009 | 37.22 | 37.63 | 36.93 | 37.50 | 818,767 | +0.92(+2.52%) |
Jan 05, 2009 | 35.86 | 36.68 | 35.73 | 36.58 | 395,137 | +0.23(+0.63%) |
Jan 02, 2009 | 35.25 | 36.54 | 35.25 | 36.35 | 0 | +1.16(+3.30%) |
Jan 01, 2009 | 33.99 | 35.45 | 33.99 | 35.19 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 33.99 | 35.45 | 33.99 | 35.19 | 536,610 | +0.85(+2.48%) |
Dec 30, 2008 | 34.20 | 34.42 | 33.95 | 34.34 | 944,321 | -0.03(-0.09%) |
Dec 29, 2008 | 34.74 | 34.76 | 33.79 | 34.37 | 559,881 | +0.41(+1.21%) |
Dec 26, 2008 | 33.32 | 34.04 | 33.32 | 33.96 | 526,419 | +0.31(+0.92%) |
Dec 24, 2008 | 33.36 | 33.65 | 33.21 | 33.65 | 551,953 | -0.06(-0.18%) |
Dec 23, 2008 | 33.40 | 33.82 | 33.09 | 33.71 | 753,125 | +0.13(+0.39%) |
Dec 22, 2008 | 33.80 | 33.90 | 33.40 | 33.58 | 2,139,939 | -0.03(-0.09%) |
Dec 19, 2008 | 33.68 | 34.01 | 33.52 | 33.61 | 903,721 | -0.42(-1.23%) |
Dec 18, 2008 | 34.24 | 34.57 | 33.89 | 34.03 | 838,320 | -0.45(-1.30%) |
Dec 17, 2008 | 34.75 | 35.02 | 34.18 | 34.48 | 1,511,888 | -0.23(-0.65%) |
Dec 16, 2008 | 34.32 | 34.79 | 34.10 | 34.71 | 826,752 | +0.65(+1.90%) |
Dec 15, 2008 | 34.74 | 35.14 | 33.91 | 34.06 | 965,248 | -0.24(-0.70%) |
Dec 12, 2008 | 33.29 | 34.59 | 33.29 | 34.30 | 849,724 | -0.02(-0.06%) |
Dec 11, 2008 | 34.08 | 34.86 | 33.98 | 34.32 | 945,689 | +0.63(+1.87%) |
Dec 10, 2008 | 33.53 | 34.14 | 33.05 | 33.69 | 685,765 | +0.64(+1.94%) |
Dec 09, 2008 | 32.76 | 33.38 | 32.76 | 33.05 | 980,415 | -0.68(-2.02%) |
Dec 08, 2008 | 32.99 | 33.73 | 32.99 | 33.73 | 1,129,984 | +1.38(+4.27%) |
Dec 05, 2008 | 32.71 | 32.85 | 32.03 | 32.35 | 983,450 | -1.17(-3.49%) |
Dec 04, 2008 | 34.23 | 34.61 | 33.38 | 33.52 | 466,199 | -1.55(-4.42%) |
Dec 03, 2008 | 34.88 | 35.31 | 34.54 | 35.07 | 803,302 | -0.18(-0.51%) |
Dec 02, 2008 | 36.02 | 36.14 | 35.13 | 35.25 | 570,507 | -0.28(-0.79%) |
Dec 01, 2008 | 36.35 | 36.42 | 35.49 | 35.53 | 1,015,756 | -1.50(-4.05%) |
Nov 28, 2008 | 36.99 | 37.14 | 36.50 | 37.03 | 245,106 | -0.68(-1.80%) |
Nov 26, 2008 | 37.04 | 37.86 | 36.68 | 37.71 | 578,136 | +0.94(+2.56%) |
Nov 25, 2008 | 37.36 | 37.36 | 36.47 | 36.77 | 762,139 | -0.59(-1.58%) |
Nov 24, 2008 | 36.96 | 37.69 | 36.55 | 37.36 | 1,308,401 | +1.58(+4.42%) |
Nov 21, 2008 | 35.89 | 36.11 | 35.20 | 35.78 | 751,724 | +0.31(+0.87%) |
Nov 20, 2008 | 36.12 | 36.15 | 35.24 | 35.47 | 458,619 | -1.30(-3.54%) |
Nov 19, 2008 | 37.23 | 37.64 | 36.77 | 36.77 | 417,370 | -0.31(-0.84%) |
Nov 18, 2008 | 37.15 | 37.75 | 36.96 | 37.08 | 513,634 | -0.16(-0.43%) |
Nov 17, 2008 | 37.67 | 37.75 | 37.08 | 37.24 | 548,925 | -0.34(-0.90%) |
Nov 14, 2008 | 37.38 | 37.89 | 37.20 | 37.58 | 385,669 | -0.12(-0.32%) |
Nov 13, 2008 | 37.28 | 38.03 | 36.62 | 37.70 | 1,041,190 | +0.53(+1.43%) |
Nov 12, 2008 | 37.62 | 37.92 | 37.05 | 37.17 | 298,856 | -1.10(-2.87%) |
Nov 11, 2008 | 39.03 | 39.03 | 37.96 | 38.27 | 441,881 | -1.47(-3.70%) |
Nov 10, 2008 | 40.63 | 40.63 | 39.09 | 39.74 | 416,171 | +0.69(+1.77%) |
Nov 07, 2008 | 39.10 | 39.32 | 38.80 | 39.05 | 347,291 | +0.02(+0.05%) |
Nov 06, 2008 | 40.05 | 40.30 | 38.76 | 39.03 | 579,440 | -1.62(-3.99%) |
Nov 05, 2008 | 41.22 | 41.91 | 40.51 | 40.65 | 398,271 | -1.17(-2.80%) |
Nov 04, 2008 | 41.16 | 42.47 | 40.55 | 41.82 | 301,585 | +1.79(+4.47%) |
Nov 03, 2008 | 39.45 | 40.35 | 39.45 | 40.03 | 285,945 | -0.42(-1.04%) |
Oct 31, 2008 | 39.25 | 40.53 | 39.25 | 40.45 | 593,457 | +0.59(+1.48%) |
Oct 30, 2008 | 41.00 | 41.10 | 39.56 | 39.86 | 334,785 | -1.46(-3.53%) |
Oct 29, 2008 | 40.52 | 41.69 | 40.30 | 41.32 | 415,218 | +2.10(+5.35%) |
Oct 28, 2008 | 39.76 | 39.79 | 38.52 | 39.22 | 494,202 | +0.68(+1.76%) |
Oct 27, 2008 | 37.95 | 39.18 | 37.54 | 38.54 | 373,795 | +0.27(+0.71%) |
Oct 24, 2008 | 37.31 | 38.81 | 37.31 | 38.27 | 406,734 | -1.37(-3.46%) |
Oct 23, 2008 | 39.61 | 40.14 | 39.22 | 39.64 | 485,401 | +0.02(+0.05%) |
Oct 22, 2008 | 40.57 | 40.64 | 39.52 | 39.62 | 316,858 | -2.10(-5.03%) |
Oct 21, 2008 | 41.35 | 41.80 | 41.17 | 41.72 | 266,704 | -0.77(-1.81%) |
Oct 20, 2008 | 42.45 | 42.73 | 41.90 | 42.49 | 233,428 | +0.43(+1.02%) |
Oct 17, 2008 | 41.51 | 42.58 | 41.33 | 42.06 | 326,976 | +0.20(+0.48%) |
Oct 16, 2008 | 41.79 | 41.88 | 40.57 | 41.86 | 470,432 | -0.38(-0.90%) |
Oct 15, 2008 | 43.08 | 43.37 | 42.13 | 42.24 | 581,499 | -2.22(-4.99%) |
Oct 14, 2008 | 45.36 | 45.75 | 44.17 | 44.46 | 547,031 | +0.04(+0.09%) |
Oct 13, 2008 | 44.26 | 44.65 | 43.90 | 44.42 | 338,525 | +1.48(+3.45%) |
Oct 10, 2008 | 43.15 | 44.30 | 41.83 | 42.94 | 1,136,696 | -2.43(-5.36%) |
Oct 09, 2008 | 46.37 | 46.68 | 45.24 | 45.37 | 1,200,483 | -0.82(-1.78%) |
Oct 08, 2008 | 45.66 | 46.43 | 45.44 | 46.19 | 1,198,860 | -0.29(-0.62%) |
Oct 07, 2008 | 46.71 | 47.04 | 46.00 | 46.48 | 847,379 | +1.03(+2.27%) |
Oct 06, 2008 | 46.95 | 47.15 | 45.03 | 45.45 | 1,589,791 | -2.64(-5.49%) |
Oct 03, 2008 | 48.19 | 49.40 | 48.08 | 48.09 | 661,638 | -0.76(-1.56%) |
Oct 02, 2008 | 50.31 | 50.75 | 48.69 | 48.85 | 511,424 | -2.33(-4.55%) |
Oct 01, 2008 | 51.32 | 51.86 | 50.34 | 51.18 | 753,347 | -0.36(-0.70%) |
Sep 30, 2008 | 50.94 | 51.70 | 50.92 | 51.54 | 805,183 | +0.77(+1.52%) |
Sep 29, 2008 | 52.53 | 52.59 | 50.77 | 50.77 | 768,716 | -3.52(-6.48%) |
Sep 26, 2008 | 53.99 | 54.44 | 53.70 | 54.29 | 0 | -0.58(-1.06%) |
Sep 25, 2008 | 54.35 | 55.20 | 54.08 | 54.87 | 689,313 | +0.28(+0.52%) |
Sep 24, 2008 | 55.50 | 55.63 | 54.42 | 54.59 | 394,560 | -0.56(-1.02%) |
Sep 23, 2008 | 55.50 | 55.50 | 54.40 | 55.15 | 489,894 | -0.48(-0.86%) |
Sep 22, 2008 | 53.91 | 55.80 | 53.91 | 55.63 | 731,460 | +1.73(+3.21%) |
Sep 19, 2008 | 53.78 | 53.90 | 52.90 | 53.90 | 0 | +1.55(+2.97%) |
Sep 18, 2008 | 53.67 | 54.04 | 52.02 | 52.34 | 1,264,994 | -0.87(-1.63%) |
Sep 17, 2008 | 51.68 | 53.21 | 51.46 | 53.21 | 719,766 | +2.01(+3.93%) |
Sep 16, 2008 | 51.37 | 51.93 | 50.87 | 51.20 | 963,563 | -1.55(-2.94%) |
Sep 15, 2008 | 52.14 | 53.53 | 52.06 | 52.75 | 506,480 | -0.96(-1.79%) |
Sep 12, 2008 | 53.66 | 54.20 | 53.45 | 53.71 | 284,701 | +0.90(+1.70%) |
Sep 11, 2008 | 53.26 | 53.29 | 52.59 | 52.81 | 361,343 | -0.54(-1.01%) |
Sep 10, 2008 | 53.77 | 53.98 | 52.92 | 53.35 | 397,626 | -0.09(-0.17%) |
Sep 09, 2008 | 53.68 | 54.00 | 53.33 | 53.44 | 364,855 | -1.18(-2.16%) |
Sep 08, 2008 | 55.10 | 55.46 | 54.39 | 54.62 | 233,349 | -0.18(-0.33%) |
Sep 05, 2008 | 55.21 | 55.29 | 54.27 | 54.80 | 0 | -0.81(-1.46%) |
Sep 04, 2008 | 55.96 | 56.07 | 55.18 | 55.61 | 307,147 | -0.33(-0.59%) |
Sep 03, 2008 | 55.71 | 55.96 | 55.28 | 55.94 | 343,087 | -0.33(-0.59%) |
Sep 02, 2008 | 55.48 | 56.39 | 55.44 | 56.27 | 570,722 | -1.90(-3.27%) |
Aug 29, 2008 | 58.86 | 58.98 | 58.10 | 58.17 | 201,467 | -0.42(-0.72%) |
Aug 28, 2008 | 59.95 | 59.95 | 57.94 | 58.59 | 300,357 | -1.09(-1.83%) |
Aug 27, 2008 | 60.19 | 60.31 | 59.25 | 59.68 | 237,936 | +0.46(+0.78%) |
Aug 26, 2008 | 59.15 | 59.56 | 59.08 | 59.22 | 453,546 | +0.12(+0.20%) |
Aug 25, 2008 | 59.25 | 59.34 | 58.75 | 59.10 | 437,164 | +0.13(+0.22%) |
Aug 22, 2008 | 60.28 | 60.28 | 58.97 | 58.97 | 383,878 | -1.96(-3.22%) |
Aug 21, 2008 | 59.94 | 61.13 | 59.81 | 60.93 | 582,839 | +2.08(+3.53%) |
Aug 20, 2008 | 58.78 | 59.05 | 57.85 | 58.85 | 257,727 | +0.57(+0.98%) |
Aug 19, 2008 | 57.39 | 59.00 | 57.27 | 58.28 | 372,431 | +0.59(+1.02%) |
Aug 18, 2008 | 57.64 | 57.99 | 57.26 | 57.69 | 346,245 | +0.34(+0.59%) |
Aug 15, 2008 | 57.55 | 57.55 | 56.75 | 57.35 | 0 | -1.01(-1.73%) |
Aug 14, 2008 | 58.89 | 59.10 | 57.66 | 58.36 | 1,516,324 | -0.61(-1.03%) |
Aug 13, 2008 | 57.43 | 59.37 | 57.37 | 58.97 | 419,367 | +1.66(+2.90%) |
Aug 12, 2008 | 57.56 | 57.87 | 56.98 | 57.31 | 586,861 | -0.51(-0.88%) |
Aug 11, 2008 | 57.94 | 58.24 | 57.27 | 57.82 | 327,888 | -0.03(-0.05%) |
Aug 08, 2008 | 58.91 | 58.95 | 57.77 | 57.85 | 288,108 | -2.06(-3.44%) |
Aug 07, 2008 | 60.21 | 60.52 | 59.47 | 59.91 | 605,009 | +0.26(+0.44%) |
Aug 06, 2008 | 60.00 | 60.36 | 59.04 | 59.65 | 550,889 | -0.04(-0.07%) |
Aug 05, 2008 | 59.62 | 60.63 | 59.53 | 59.69 | 760,028 | -0.56(-0.93%) |
Aug 04, 2008 | 61.83 | 61.98 | 60.00 | 60.25 | 528,283 | -2.34(-3.74%) |
Aug 01, 2008 | 62.33 | 63.45 | 62.33 | 62.59 | 408,737 | -0.21(-0.33%) |
Jul 31, 2008 | 63.29 | 63.29 | 62.59 | 62.80 | 223,832 | -0.45(-0.71%) |
Jul 30, 2008 | 62.01 | 63.28 | 61.53 | 63.25 | 331,901 | +1.01(+1.62%) |
Jul 29, 2008 | 62.24 | 62.48 | 61.35 | 62.24 | 215,210 | -0.66(-1.05%) |
Jul 28, 2008 | 62.60 | 62.96 | 62.43 | 62.90 | 820,415 | +0.41(+0.66%) |
Jul 25, 2008 | 62.45 | 62.59 | 61.98 | 62.49 | 1,714,774 | -0.22(-0.35%) |
Jul 24, 2008 | 63.17 | 63.23 | 61.82 | 62.71 | 389,165 | -0.34(-0.54%) |
Jul 23, 2008 | 63.51 | 64.22 | 62.94 | 63.05 | 604,107 | -1.23(-1.91%) |
Jul 22, 2008 | 65.13 | 65.13 | 63.88 | 64.28 | 917,357 | -1.25(-1.91%) |
Jul 21, 2008 | 65.45 | 65.55 | 64.91 | 65.53 | 419,535 | +0.17(+0.26%) |
Jul 18, 2008 | 66.05 | 66.46 | 65.22 | 65.36 | 343,035 | -0.74(-1.12%) |
Jul 17, 2008 | 68.09 | 68.40 | 66.00 | 66.10 | 338,067 | -2.05(-3.01%) |
Jul 16, 2008 | 68.18 | 68.56 | 67.00 | 68.15 | 446,674 | -0.59(-0.86%) |
Jul 15, 2008 | 70.31 | 70.61 | 68.11 | 68.74 | 309,254 | -1.57(-2.23%) |
Jul 14, 2008 | 70.35 | 70.85 | 70.25 | 70.31 | 190,158 | -0.57(-0.80%) |
Jul 11, 2008 | 71.90 | 71.92 | 70.28 | 70.88 | 259,015 | +0.58(+0.83%) |
Jul 10, 2008 | 69.85 | 70.50 | 69.55 | 70.30 | 282,490 | +1.31(+1.90%) |
Jul 09, 2008 | 69.11 | 69.46 | 68.74 | 68.99 | 331,375 | +0.08(+0.12%) |
Jul 08, 2008 | 69.63 | 69.64 | 68.32 | 68.91 | 465,997 | -1.81(-2.56%) |
Jul 07, 2008 | 71.49 | 71.49 | 70.43 | 70.72 | 560,606 | -1.94(-2.67%) |
Jul 04, 2008 | 72.81 | 72.81 | 72.35 | 72.66 | 321,960 | +0.00(+0.00%) |
Jul 03, 2008 | 72.81 | 72.81 | 72.35 | 72.66 | 321,960 | -0.47(-0.64%) |
Jul 02, 2008 | 71.82 | 73.15 | 71.61 | 73.13 | 299,117 | +1.02(+1.41%) |
Jul 01, 2008 | 72.24 | 72.31 | 71.78 | 72.11 | 379,272 | +0.60(+0.84%) |
Jun 30, 2008 | 72.35 | 72.35 | 70.89 | 71.51 | 198,190 | -0.20(-0.28%) |
Jun 27, 2008 | 72.10 | 72.32 | 71.67 | 71.71 | 294,107 | -0.04(-0.06%) |
Jun 26, 2008 | 70.57 | 71.75 | 70.50 | 71.75 | 551,372 | +1.86(+2.66%) |
Jun 25, 2008 | 70.05 | 70.07 | 69.01 | 69.89 | 321,026 | -0.20(-0.29%) |
Jun 24, 2008 | 70.30 | 70.71 | 69.86 | 70.09 | 258,755 | -0.47(-0.67%) |
Jun 23, 2008 | 70.14 | 70.74 | 70.01 | 70.56 | 312,734 | +0.09(+0.13%) |
Jun 20, 2008 | 70.49 | 71.10 | 70.30 | 70.47 | 434,482 | +0.67(+0.96%) |
Jun 19, 2008 | 71.17 | 71.17 | 69.62 | 69.80 | 259,209 | -1.28(-1.80%) |
Jun 18, 2008 | 70.65 | 71.10 | 70.05 | 71.08 | 205,064 | +0.96(+1.37%) |
Jun 17, 2008 | 69.59 | 70.16 | 69.57 | 70.12 | 362,960 | +0.42(+0.60%) |
Jun 16, 2008 | 70.75 | 70.75 | 69.56 | 69.70 | 197,953 | +0.40(+0.58%) |
Jun 13, 2008 | 68.55 | 69.38 | 68.48 | 69.30 | 542,903 | +0.28(+0.41%) |
Jun 12, 2008 | 68.25 | 69.34 | 68.03 | 69.02 | 286,958 | +0.01(+0.01%) |
Jun 11, 2008 | 67.97 | 69.39 | 67.84 | 69.01 | 611,058 | +1.81(+2.69%) |
Jun 10, 2008 | 67.52 | 68.15 | 67.00 | 67.20 | 233,593 | -0.42(-0.62%) |
Jun 09, 2008 | 68.32 | 68.63 | 67.52 | 67.62 | 288,802 | -1.07(-1.56%) |
Jun 06, 2008 | 68.07 | 68.80 | 67.82 | 68.69 | 425,454 | +2.05(+3.07%) |
Jun 05, 2008 | 65.58 | 66.73 | 65.40 | 66.64 | 380,380 | +1.49(+2.29%) |
Jun 04, 2008 | 65.00 | 65.37 | 64.74 | 65.15 | 258,957 | -0.14(-0.21%) |
Jun 03, 2008 | 65.81 | 65.92 | 65.22 | 65.29 | 230,085 | -0.67(-1.02%) |
Jun 02, 2008 | 65.51 | 66.46 | 65.37 | 65.96 | 425,279 | +0.46(+0.70%) |
May 30, 2008 | 64.96 | 65.52 | 64.47 | 65.50 | 314,130 | +0.89(+1.38%) |
May 29, 2008 | 65.58 | 66.37 | 64.45 | 64.61 | 654,068 | -2.01(-3.02%) |
May 28, 2008 | 65.78 | 66.66 | 65.58 | 66.62 | 660,839 | +0.42(+0.63%) |
May 27, 2008 | 66.99 | 66.99 | 66.15 | 66.20 | 230,598 | -1.07(-1.59%) |
May 26, 2008 | 67.10 | 67.28 | 66.66 | 67.27 | 0 | +0.00(+0.00%) |
May 23, 2008 | 67.10 | 67.28 | 66.66 | 67.27 | 166,544 | +0.67(+1.01%) |
May 22, 2008 | 67.50 | 67.61 | 66.47 | 66.60 | 190,341 | -1.00(-1.48%) |
May 21, 2008 | 66.67 | 67.60 | 66.54 | 67.60 | 189,063 | +1.13(+1.70%) |
May 20, 2008 | 66.01 | 66.72 | 65.96 | 66.47 | 171,750 | +0.89(+1.36%) |
May 19, 2008 | 66.07 | 66.14 | 65.40 | 65.58 | 181,427 | -0.63(-0.95%) |
May 16, 2008 | 66.75 | 66.79 | 65.98 | 66.21 | 242,424 | +0.43(+0.65%) |
May 15, 2008 | 66.36 | 66.38 | 64.81 | 65.78 | 340,967 | -0.02(-0.03%) |
May 14, 2008 | 66.26 | 66.26 | 65.74 | 65.80 | 267,177 | -0.36(-0.54%) |
May 13, 2008 | 65.67 | 66.48 | 65.48 | 66.16 | 160,359 | +0.39(+0.59%) |
May 12, 2008 | 66.07 | 66.40 | 65.67 | 65.77 | 231,036 | -0.61(-0.92%) |
May 09, 2008 | 66.23 | 66.44 | 65.63 | 66.38 | 126,070 | +0.68(+1.04%) |
May 08, 2008 | 65.41 | 65.71 | 65.24 | 65.70 | 337,805 | +0.37(+0.57%) |
May 07, 2008 | 64.81 | 65.35 | 64.45 | 65.33 | 305,741 | +0.33(+0.51%) |
May 06, 2008 | 64.70 | 65.60 | 64.68 | 65.00 | 375,064 | +0.39(+0.60%) |
May 05, 2008 | 64.14 | 64.80 | 64.14 | 64.61 | 437,765 | +1.05(+1.65%) |
May 02, 2008 | 62.39 | 63.66 | 62.38 | 63.56 | 343,996 | +1.53(+2.47%) |