Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 41.08 | 41.29 | 40.21 | 40.68 | 46,987,824 | -0.39(-0.95%) |
Jun 29, 2009 | 40.41 | 41.18 | 40.22 | 41.07 | 41,862,648 | +0.89(+2.22%) |
Jun 26, 2009 | 40.54 | 40.61 | 40.07 | 40.18 | 47,543,320 | -0.48(-1.19%) |
Jun 25, 2009 | 39.95 | 40.75 | 39.89 | 40.66 | 53,108,852 | +0.83(+2.09%) |
Jun 24, 2009 | 40.32 | 40.51 | 39.67 | 39.83 | 35,853,652 | -0.29(-0.73%) |
Jun 23, 2009 | 40.31 | 40.52 | 39.86 | 40.12 | 41,499,660 | +0.06(+0.16%) |
Jun 22, 2009 | 40.79 | 40.83 | 39.97 | 40.05 | 48,807,032 | -1.29(-3.11%) |
Jun 19, 2009 | 41.81 | 41.89 | 40.97 | 41.34 | 73,505,416 | -0.23(-0.55%) |
Jun 18, 2009 | 41.45 | 41.95 | 41.40 | 41.57 | 35,635,368 | +0.01(+0.03%) |
Jun 17, 2009 | 41.35 | 41.77 | 41.22 | 41.56 | 51,433,340 | -0.12(-0.29%) |
Jun 16, 2009 | 42.67 | 42.73 | 41.65 | 41.68 | 41,623,912 | -0.69(-1.62%) |
Jun 15, 2009 | 42.27 | 42.45 | 42.04 | 42.36 | 47,901,820 | -0.56(-1.31%) |
Jun 12, 2009 | 42.73 | 43.15 | 42.53 | 42.93 | 37,292,292 | -0.16(-0.36%) |
Jun 11, 2009 | 43.06 | 43.54 | 42.54 | 43.09 | 53,032,960 | +0.12(+0.28%) |
Jun 10, 2009 | 43.04 | 43.13 | 42.38 | 42.96 | 47,022,928 | +0.42(+0.98%) |
Jun 09, 2009 | 42.80 | 42.95 | 42.11 | 42.54 | 37,676,716 | -0.03(-0.07%) |
Jun 08, 2009 | 42.34 | 42.88 | 41.94 | 42.57 | 40,045,340 | +0.12(+0.27%) |
Jun 05, 2009 | 42.62 | 42.77 | 41.91 | 42.46 | 45,516,560 | -0.01(-0.01%) |
Jun 04, 2009 | 42.28 | 42.50 | 41.93 | 42.46 | 44,571,988 | +0.52(+1.25%) |
Jun 03, 2009 | 42.12 | 42.15 | 41.50 | 41.94 | 51,139,544 | -0.49(-1.15%) |
Jun 02, 2009 | 41.57 | 42.60 | 41.57 | 42.43 | 49,285,500 | +0.67(+1.62%) |
Jun 01, 2009 | 41.00 | 41.92 | 40.87 | 41.75 | 54,660,736 | +1.40(+3.47%) |
May 29, 2009 | 40.61 | 40.87 | 40.12 | 40.35 | 57,046,780 | +0.07(+0.17%) |
May 28, 2009 | 39.88 | 40.61 | 39.64 | 40.28 | 47,779,736 | +0.54(+1.36%) |
May 27, 2009 | 40.61 | 41.09 | 39.66 | 39.74 | 39,547,188 | -0.88(-2.16%) |
May 26, 2009 | 39.79 | 40.70 | 39.51 | 40.62 | 50,538,276 | +0.57(+1.42%) |
May 22, 2009 | 39.93 | 40.54 | 39.79 | 40.05 | 32,008,978 | +0.26(+0.64%) |
May 21, 2009 | 39.98 | 40.14 | 39.56 | 39.79 | 41,298,088 | -0.71(-1.75%) |
May 20, 2009 | 40.91 | 41.54 | 40.35 | 40.50 | 49,069,100 | -0.53(-1.29%) |
May 19, 2009 | 40.91 | 41.39 | 40.77 | 41.03 | 35,836,684 | +0.01(+0.03%) |
May 18, 2009 | 40.58 | 41.17 | 40.44 | 41.02 | 43,069,052 | +0.81(+2.01%) |
May 15, 2009 | 40.33 | 40.58 | 39.91 | 40.21 | 45,913,352 | -0.38(-0.93%) |
May 14, 2009 | 40.45 | 40.78 | 38.17 | 40.59 | 36,604,212 | -0.01(-0.01%) |
May 13, 2009 | 40.72 | 41.06 | 40.40 | 40.60 | 44,705,712 | -0.15(-0.37%) |
May 12, 2009 | 40.60 | 41.43 | 40.47 | 40.75 | 48,701,252 | +0.44(+1.10%) |
May 11, 2009 | 40.43 | 40.52 | 40.05 | 40.30 | 40,759,388 | -0.89(-2.16%) |
May 08, 2009 | 40.38 | 41.45 | 40.37 | 41.19 | 61,678,836 | +1.09(+2.71%) |
May 07, 2009 | 40.15 | 40.17 | 39.34 | 40.11 | 55,927,988 | +0.20(+0.51%) |
May 06, 2009 | 39.59 | 39.91 | 39.24 | 39.90 | 52,942,632 | +0.54(+1.37%) |
May 05, 2009 | 39.61 | 39.75 | 39.08 | 39.36 | 34,219,124 | -0.32(-0.81%) |
May 04, 2009 | 39.86 | 40.10 | 39.37 | 39.68 | 46,929,856 | +0.11(+0.28%) |
May 01, 2009 | 39.06 | 39.60 | 38.45 | 39.57 | 47,067,860 | +0.78(+2.01%) |
Apr 30, 2009 | 39.94 | 40.00 | 38.53 | 38.79 | 60,224,188 | -0.94(-2.36%) |
Apr 29, 2009 | 39.17 | 39.93 | 39.05 | 39.73 | 49,772,984 | +0.62(+1.58%) |
Apr 28, 2009 | 38.03 | 39.41 | 38.03 | 39.11 | 47,127,812 | +0.63(+1.65%) |
Apr 27, 2009 | 37.99 | 38.78 | 37.85 | 38.48 | 45,685,388 | -0.26(-0.66%) |
Apr 24, 2009 | 38.52 | 38.98 | 38.35 | 38.73 | 55,603,248 | +0.50(+1.31%) |
Apr 23, 2009 | 38.00 | 38.26 | 37.53 | 38.23 | 50,208,060 | +0.56(+1.48%) |
Apr 22, 2009 | 38.19 | 38.31 | 37.56 | 37.67 | 53,409,824 | -0.86(-2.22%) |
Apr 21, 2009 | 37.99 | 38.56 | 37.74 | 38.53 | 55,399,996 | +0.54(+1.42%) |
Apr 20, 2009 | 38.41 | 38.64 | 37.92 | 37.99 | 54,782,056 | -0.85(-2.19%) |
Apr 17, 2009 | 39.47 | 39.60 | 38.74 | 38.84 | 56,040,464 | -0.38(-0.98%) |
Apr 16, 2009 | 39.92 | 39.92 | 38.88 | 39.22 | 47,977,408 | -0.42(-1.07%) |
Apr 15, 2009 | 39.33 | 39.86 | 39.12 | 39.65 | 42,185,564 | +0.26(+0.65%) |
Apr 14, 2009 | 39.12 | 39.52 | 38.61 | 39.39 | 56,206,548 | -0.19(-0.47%) |
Apr 13, 2009 | 39.94 | 40.18 | 39.43 | 39.58 | 47,967,176 | -1.06(-2.61%) |
Apr 09, 2009 | 40.70 | 40.97 | 40.31 | 40.64 | 46,181,372 | +0.51(+1.28%) |
Apr 08, 2009 | 39.90 | 40.49 | 39.50 | 40.12 | 44,723,356 | +0.15(+0.36%) |
Apr 07, 2009 | 40.16 | 40.29 | 39.58 | 39.98 | 48,183,564 | -0.78(-1.91%) |
Apr 06, 2009 | 40.53 | 40.98 | 40.15 | 40.76 | 46,735,616 | -0.23(-0.55%) |
Apr 03, 2009 | 40.59 | 41.19 | 40.38 | 40.99 | 45,906,152 | +0.11(+0.27%) |
Apr 02, 2009 | 41.15 | 41.40 | 40.55 | 40.87 | 65,588,016 | +0.59(+1.47%) |
Apr 01, 2009 | 39.01 | 40.43 | 38.69 | 40.28 | 67,675,392 | +0.66(+1.66%) |
Mar 31, 2009 | 40.17 | 40.35 | 39.41 | 39.62 | 70,679,736 | -0.31(-0.77%) |
Mar 30, 2009 | 39.88 | 40.06 | 39.32 | 39.93 | 55,359,916 | -1.51(-3.65%) |
Mar 26, 2009 | 41.12 | 41.60 | 40.63 | 41.45 | 64,848,152 | +0.62(+1.53%) |
Mar 25, 2009 | 40.55 | 41.41 | 40.01 | 40.82 | 63,141,812 | +0.45(+1.12%) |
Mar 24, 2009 | 40.50 | 41.13 | 40.23 | 40.37 | 55,195,192 | -0.67(-1.63%) |
Mar 23, 2009 | 40.09 | 41.21 | 39.91 | 41.04 | 88,938,992 | +2.58(+6.72%) |
Mar 20, 2009 | 39.94 | 40.40 | 38.21 | 38.45 | 115,602,208 | -1.58(-3.95%) |
Mar 19, 2009 | 40.96 | 40.98 | 39.53 | 40.04 | 66,325,244 | -0.21(-0.52%) |
Mar 18, 2009 | 39.86 | 40.73 | 38.90 | 40.25 | 71,992,936 | +0.05(+0.12%) |
Mar 17, 2009 | 38.87 | 40.25 | 38.61 | 40.20 | 53,002,200 | +1.23(+3.17%) |
Mar 16, 2009 | 39.01 | 39.70 | 38.73 | 38.97 | 57,735,724 | -0.13(-0.34%) |
Mar 13, 2009 | 39.21 | 39.35 | 38.62 | 39.10 | 0 | +0.03(+0.07%) |
Mar 12, 2009 | 38.41 | 39.27 | 38.24 | 39.07 | 69,486,792 | +0.80(+2.10%) |
Mar 11, 2009 | 39.20 | 39.54 | 38.02 | 38.27 | 64,393,484 | -0.94(-2.40%) |
Mar 10, 2009 | 38.16 | 39.26 | 38.02 | 39.21 | 88,807,352 | +1.64(+4.37%) |
Mar 09, 2009 | 36.59 | 38.39 | 36.58 | 37.57 | 73,432,520 | +0.31(+0.84%) |
Mar 06, 2009 | 36.64 | 37.58 | 35.99 | 37.26 | 0 | +1.05(+2.91%) |
Mar 05, 2009 | 37.34 | 37.58 | 36.15 | 36.20 | 86,356,296 | -2.01(-5.27%) |
Mar 04, 2009 | 38.15 | 38.72 | 37.70 | 38.22 | 88,539,464 | +0.15(+0.40%) |
Mar 02, 2009 | 38.98 | 39.23 | 37.97 | 38.06 | 94,229,712 | -1.44(-3.65%) |
Feb 27, 2009 | 40.61 | 40.86 | 39.51 | 39.51 | 0 | -1.82(-4.41%) |
Feb 26, 2009 | 41.76 | 42.75 | 41.24 | 41.33 | 63,956,180 | -0.59(-1.42%) |
Feb 25, 2009 | 41.54 | 42.76 | 41.02 | 41.92 | 95,335,024 | -0.02(-0.06%) |
Feb 24, 2009 | 40.57 | 42.06 | 40.53 | 41.95 | 84,021,544 | +1.62(+4.03%) |
Feb 23, 2009 | 42.04 | 42.36 | 40.18 | 40.32 | 69,289,008 | -1.12(-2.71%) |
Feb 20, 2009 | 41.28 | 42.02 | 40.85 | 41.45 | 73,579,104 | -0.54(-1.29%) |
Feb 19, 2009 | 41.82 | 42.45 | 41.76 | 41.99 | 53,679,552 | +0.13(+0.31%) |
Feb 18, 2009 | 41.61 | 42.23 | 41.47 | 41.86 | 59,000,244 | +0.38(+0.93%) |
Feb 17, 2009 | 42.31 | 42.42 | 41.40 | 41.47 | 71,913,840 | -1.93(-4.44%) |
Feb 13, 2009 | 43.63 | 43.98 | 43.31 | 43.40 | 52,227,156 | -0.37(-0.84%) |
Feb 12, 2009 | 42.81 | 43.78 | 42.30 | 43.77 | 73,657,616 | +0.37(+0.86%) |
Feb 11, 2009 | 44.58 | 44.67 | 42.83 | 43.39 | 82,323,024 | -0.91(-2.05%) |
Feb 10, 2009 | 46.13 | 46.31 | 44.04 | 44.30 | 75,339,696 | -1.94(-4.20%) |
Feb 09, 2009 | 46.77 | 46.84 | 45.79 | 46.25 | 47,715,640 | -0.50(-1.07%) |
Feb 06, 2009 | 45.86 | 46.83 | 45.79 | 46.75 | 62,566,832 | +0.33(+0.70%) |
Feb 05, 2009 | 45.13 | 46.50 | 44.47 | 46.42 | 68,056,744 | +1.23(+2.73%) |
Feb 04, 2009 | 45.70 | 45.90 | 44.83 | 45.19 | 50,878,668 | -0.27(-0.59%) |
Feb 03, 2009 | 44.71 | 45.76 | 44.61 | 45.45 | 68,010,136 | +0.83(+1.86%) |
Feb 02, 2009 | 44.26 | 44.87 | 44.02 | 44.62 | 62,066,348 | +0.12(+0.27%) |
Jan 30, 2009 | 45.53 | 45.90 | 44.22 | 44.50 | 0 | -0.30(-0.68%) |
Jan 29, 2009 | 45.14 | 45.38 | 44.59 | 44.80 | 66,933,912 | -1.31(-2.84%) |
Jan 28, 2009 | 46.18 | 46.31 | 44.88 | 46.11 | 77,952,272 | +0.19(+0.42%) |
Jan 27, 2009 | 45.54 | 46.22 | 45.16 | 45.92 | 66,184,736 | +0.19(+0.41%) |
Jan 26, 2009 | 45.78 | 46.65 | 45.31 | 45.73 | 73,487,360 | +0.33(+0.72%) |
Jan 23, 2009 | 44.45 | 45.85 | 44.09 | 45.41 | 79,097,616 | -0.11(-0.24%) |
Jan 22, 2009 | 45.20 | 45.92 | 44.56 | 45.52 | 69,089,176 | -0.60(-1.30%) |
Jan 21, 2009 | 44.37 | 46.19 | 44.22 | 46.12 | 74,448,568 | +1.73(+3.89%) |
Jan 20, 2009 | 44.85 | 45.75 | 44.22 | 44.39 | 73,625,184 | -1.05(-2.32%) |
Jan 16, 2009 | 45.16 | 45.65 | 44.52 | 45.44 | 78,249,736 | +0.84(+1.88%) |
Jan 15, 2009 | 43.46 | 44.63 | 43.06 | 44.60 | 95,541,272 | +0.91(+2.08%) |
Jan 14, 2009 | 44.83 | 44.98 | 43.24 | 43.70 | 82,697,608 | -1.64(-3.62%) |
Jan 13, 2009 | 44.49 | 45.58 | 44.49 | 45.34 | 80,977,336 | +0.80(+1.80%) |
Jan 12, 2009 | 44.53 | 45.10 | 44.23 | 44.53 | 65,501,864 | -0.60(-1.33%) |
Jan 09, 2009 | 45.90 | 46.11 | 45.02 | 45.13 | 56,478,692 | -0.88(-1.92%) |
Jan 08, 2009 | 45.33 | 46.30 | 45.33 | 46.02 | 52,961,432 | +0.49(+1.07%) |
Jan 07, 2009 | 46.11 | 46.66 | 45.13 | 45.53 | 60,748,324 | -1.19(-2.55%) |
Jan 06, 2009 | 47.79 | 48.14 | 46.33 | 46.72 | 72,129,392 | -0.77(-1.63%) |
Jan 05, 2009 | 47.29 | 47.96 | 46.94 | 47.50 | 74,520,464 | -0.01(-0.01%) |
Jan 02, 2009 | 46.58 | 47.78 | 45.91 | 47.50 | 61,572,488 | +1.05(+2.27%) |
Jan 01, 2009 | 45.63 | 46.89 | 45.55 | 46.45 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 45.63 | 46.89 | 45.55 | 46.45 | 51,610,272 | +0.72(+1.58%) |
Dec 30, 2008 | 45.40 | 46.08 | 45.14 | 45.73 | 43,176,656 | +0.33(+0.73%) |
Dec 29, 2008 | 45.55 | 45.70 | 44.85 | 45.40 | 39,273,676 | +0.48(+1.08%) |
Dec 26, 2008 | 44.24 | 45.03 | 44.24 | 44.91 | 29,322,450 | +0.82(+1.86%) |
Dec 24, 2008 | 43.42 | 44.28 | 43.32 | 44.09 | 19,473,240 | +0.40(+0.91%) |
Dec 23, 2008 | 43.93 | 44.43 | 43.36 | 43.70 | 56,298,740 | +0.11(+0.25%) |
Dec 22, 2008 | 43.76 | 44.14 | 42.63 | 43.59 | 70,503,136 | -0.06(-0.15%) |
Dec 19, 2008 | 44.69 | 45.58 | 43.65 | 43.65 | 117,694,712 | -1.15(-2.57%) |
Dec 18, 2008 | 46.87 | 47.12 | 44.34 | 44.80 | 102,593,168 | -2.36(-5.01%) |
Dec 17, 2008 | 48.04 | 48.43 | 47.16 | 47.16 | 89,029,408 | -1.21(-2.50%) |
Dec 16, 2008 | 46.79 | 48.67 | 46.59 | 48.37 | 100,500,712 | +1.86(+3.99%) |
Dec 15, 2008 | 47.32 | 47.42 | 45.88 | 46.52 | 74,609,064 | -0.29(-0.62%) |
Dec 12, 2008 | 45.41 | 47.13 | 45.29 | 46.81 | 76,194,448 | +0.25(+0.54%) |
Dec 11, 2008 | 46.74 | 47.66 | 46.20 | 46.56 | 86,047,128 | -0.03(-0.06%) |
Dec 10, 2008 | 46.09 | 47.55 | 45.89 | 46.59 | 75,774,632 | +1.09(+2.39%) |
Dec 09, 2008 | 45.98 | 46.33 | 45.10 | 45.50 | 80,890,464 | -0.81(-1.76%) |
Dec 08, 2008 | 45.73 | 46.58 | 45.50 | 46.31 | 88,658,184 | +1.75(+3.92%) |
Dec 05, 2008 | 44.03 | 45.37 | 42.29 | 44.57 | 111,732,240 | +0.19(+0.43%) |
Dec 04, 2008 | 45.12 | 45.97 | 43.65 | 44.38 | 112,324,512 | -1.55(-3.37%) |
Dec 03, 2008 | 44.99 | 46.22 | 44.06 | 45.93 | 98,752,424 | +0.77(+1.70%) |
Dec 02, 2008 | 43.98 | 45.38 | 43.60 | 45.16 | 93,937,128 | +1.92(+4.44%) |
Dec 01, 2008 | 45.32 | 45.37 | 43.24 | 43.24 | 95,540,816 | -3.40(-7.29%) |
Nov 28, 2008 | 46.47 | 46.80 | 46.08 | 46.63 | 33,766,084 | -0.43(-0.91%) |
Nov 26, 2008 | 45.02 | 47.15 | 44.56 | 47.07 | 80,269,144 | +1.62(+3.56%) |
Nov 25, 2008 | 45.61 | 46.29 | 43.87 | 45.45 | 97,284,896 | -0.40(-0.88%) |
Nov 24, 2008 | 44.70 | 46.68 | 43.82 | 45.85 | 128,885,480 | +1.74(+3.94%) |
Nov 21, 2008 | 40.60 | 44.34 | 40.23 | 44.11 | 145,330,080 | +4.25(+10.66%) |
Nov 20, 2008 | 41.80 | 43.88 | 39.74 | 39.86 | 131,995,160 | -2.86(-6.69%) |
Nov 19, 2008 | 44.34 | 44.88 | 42.50 | 42.72 | 98,732,272 | -1.69(-3.81%) |
Nov 18, 2008 | 42.77 | 44.80 | 42.49 | 44.41 | 99,316,480 | +1.72(+4.02%) |
Nov 17, 2008 | 42.77 | 44.49 | 42.47 | 42.70 | 83,657,680 | -0.17(-0.41%) |
Nov 14, 2008 | 42.94 | 45.24 | 41.83 | 42.87 | 0 | -1.01(-2.29%) |
Nov 13, 2008 | 40.46 | 44.51 | 39.30 | 43.88 | 124,957,656 | +3.77(+9.40%) |
Nov 12, 2008 | 41.51 | 42.02 | 39.97 | 40.11 | 86,828,560 | -2.16(-5.12%) |
Nov 11, 2008 | 42.34 | 43.15 | 41.65 | 42.27 | 72,196,952 | -0.80(-1.85%) |
Nov 10, 2008 | 43.70 | 44.13 | 42.36 | 43.07 | 64,307,376 | +0.04(+0.09%) |
Nov 07, 2008 | 41.01 | 43.98 | 41.01 | 43.03 | 76,810,120 | +2.32(+5.70%) |
Nov 06, 2008 | 42.54 | 42.99 | 40.38 | 40.71 | 90,858,376 | -2.17(-5.06%) |
Nov 05, 2008 | 44.37 | 45.00 | 42.38 | 42.88 | 78,014,600 | -2.21(-4.90%) |
Nov 04, 2008 | 43.71 | 45.36 | 43.68 | 45.09 | 82,939,472 | +1.86(+4.31%) |
Nov 03, 2008 | 42.74 | 43.74 | 42.18 | 43.23 | 60,938,864 | +0.10(+0.23%) |
Oct 31, 2008 | 43.27 | 45.01 | 42.62 | 43.13 | 90,807,944 | -0.54(-1.24%) |
Oct 30, 2008 | 43.64 | 44.07 | 41.57 | 43.67 | 96,517,984 | +0.23(+0.54%) |
Oct 29, 2008 | 43.56 | 45.38 | 42.51 | 43.43 | 107,772,216 | -0.12(-0.28%) |
Oct 28, 2008 | 40.07 | 43.90 | 39.02 | 43.56 | 118,669,896 | +5.10(+13.27%) |
Oct 27, 2008 | 39.32 | 41.30 | 37.82 | 38.45 | 83,829,832 | -1.72(-4.27%) |
Oct 24, 2008 | 37.24 | 41.30 | 37.24 | 40.17 | 93,890,800 | -0.79(-1.92%) |
Oct 23, 2008 | 38.33 | 40.96 | 37.47 | 40.96 | 111,159,576 | +3.39(+9.01%) |
Oct 22, 2008 | 40.00 | 40.36 | 37.18 | 37.57 | 89,524,120 | -4.03(-9.69%) |
Oct 21, 2008 | 42.15 | 43.25 | 40.27 | 41.60 | 75,259,672 | -2.03(-4.65%) |
Oct 20, 2008 | 40.94 | 43.64 | 40.58 | 43.63 | 77,123,656 | +4.04(+10.21%) |
Oct 17, 2008 | 39.01 | 42.15 | 38.17 | 39.59 | 0 | -0.82(-2.03%) |
Oct 16, 2008 | 36.84 | 40.54 | 34.43 | 40.41 | 134,248,992 | +4.13(+11.39%) |
Oct 15, 2008 | 41.17 | 41.17 | 35.68 | 36.28 | 105,263,040 | -5.88(-13.95%) |
Oct 14, 2008 | 43.67 | 44.02 | 39.98 | 42.16 | 110,211,488 | -0.36(-0.85%) |
Oct 13, 2008 | 37.76 | 42.91 | 37.17 | 42.52 | 111,480,880 | +6.24(+17.19%) |
Oct 10, 2008 | 37.16 | 38.44 | 32.88 | 36.28 | 194,045,584 | -3.28(-8.29%) |
Oct 09, 2008 | 45.15 | 45.65 | 39.26 | 39.57 | 118,182,416 | -5.14(-11.50%) |
Oct 08, 2008 | 43.55 | 46.19 | 43.06 | 44.71 | 128,800,664 | +0.45(+1.01%) |
Oct 07, 2008 | 45.38 | 46.48 | 43.62 | 44.26 | 107,918,360 | -0.73(-1.62%) |
Oct 06, 2008 | 44.02 | 45.09 | 42.90 | 44.99 | 113,324,584 | -0.36(-0.80%) |
Oct 03, 2008 | 45.30 | 47.57 | 45.12 | 45.35 | 0 | +0.26(+0.57%) |
Oct 02, 2008 | 45.25 | 46.20 | 44.48 | 45.09 | 75,793,376 | -0.63(-1.37%) |
Oct 01, 2008 | 44.91 | 46.10 | 43.60 | 45.72 | 59,013,916 | +0.54(+1.18%) |
Sep 30, 2008 | 44.00 | 45.74 | 43.74 | 45.19 | 72,240,520 | +2.09(+4.86%) |
Sep 29, 2008 | 45.92 | 46.55 | 43.09 | 43.09 | 99,009,208 | -3.83(-8.17%) |
Sep 26, 2008 | 45.98 | 47.15 | 45.74 | 46.93 | 0 | -0.01(-0.02%) |
Sep 25, 2008 | 45.70 | 47.30 | 45.67 | 46.94 | 62,118,484 | +1.54(+3.38%) |
Sep 24, 2008 | 45.35 | 46.26 | 44.81 | 45.40 | 47,331,120 | +0.20(+0.44%) |
Sep 23, 2008 | 45.72 | 68.19 | 45.14 | 45.20 | 47,898,388 | -0.69(-1.51%) |
Sep 22, 2008 | 46.66 | 47.60 | 45.69 | 45.90 | 54,996,000 | -0.42(-0.92%) |
Sep 19, 2008 | 46.83 | 47.71 | 45.51 | 46.32 | 0 | +1.08(+2.39%) |
Sep 18, 2008 | 44.39 | 45.24 | 43.38 | 45.24 | 82,892,680 | +1.44(+3.28%) |
Sep 17, 2008 | 43.99 | 46.04 | 43.53 | 43.80 | 74,740,184 | -0.67(-1.50%) |
Sep 16, 2008 | 41.89 | 44.66 | 41.61 | 44.47 | 72,089,208 | +1.85(+4.34%) |
Sep 15, 2008 | 43.60 | 45.33 | 42.62 | 42.62 | 69,067,352 | -2.47(-5.48%) |
Sep 12, 2008 | 43.94 | 45.21 | 43.94 | 45.09 | 49,241,492 | +1.13(+2.57%) |
Sep 11, 2008 | 43.38 | 44.07 | 42.84 | 43.96 | 61,252,968 | +0.18(+0.41%) |
Sep 10, 2008 | 42.99 | 44.10 | 42.79 | 43.78 | 53,964,708 | +1.16(+2.72%) |
Sep 09, 2008 | 44.26 | 44.80 | 42.63 | 42.63 | 66,122,688 | -2.04(-4.57%) |
Sep 08, 2008 | 44.66 | 45.12 | 44.22 | 44.67 | 53,662,552 | +0.67(+1.52%) |
Sep 05, 2008 | 44.22 | 44.45 | 43.46 | 44.00 | 0 | -0.30(-0.68%) |
Sep 04, 2008 | 45.20 | 45.58 | 44.05 | 44.30 | 55,341,960 | -1.09(-2.41%) |
Sep 03, 2008 | 44.81 | 45.73 | 44.81 | 45.40 | 46,429,432 | +0.41(+0.91%) |
Sep 02, 2008 | 45.41 | 45.90 | 44.97 | 44.99 | 54,462,092 | -1.57(-3.36%) |
Aug 29, 2008 | 47.42 | 47.42 | 46.55 | 46.55 | 0 | -0.68(-1.44%) |
Aug 28, 2008 | 47.16 | 47.24 | 46.48 | 47.23 | 34,867,384 | +0.41(+0.88%) |
Aug 27, 2008 | 46.94 | 47.29 | 46.55 | 46.82 | 35,019,360 | +0.30(+0.65%) |
Aug 26, 2008 | 45.86 | 46.55 | 45.86 | 46.52 | 32,229,438 | +0.72(+1.58%) |
Aug 25, 2008 | 46.70 | 46.87 | 45.76 | 45.80 | 35,464,396 | -0.93(-1.98%) |
Aug 22, 2008 | 46.55 | 46.95 | 46.05 | 46.72 | 0 | -0.03(-0.06%) |
Aug 21, 2008 | 46.13 | 47.10 | 45.97 | 46.75 | 42,345,304 | +0.90(+1.95%) |
Aug 20, 2008 | 45.70 | 46.35 | 45.02 | 45.86 | 44,633,596 | +0.50(+1.10%) |
Aug 19, 2008 | 44.44 | 45.54 | 44.44 | 45.35 | 38,037,744 | +0.83(+1.86%) |
Aug 18, 2008 | 45.07 | 45.41 | 44.39 | 44.53 | 39,433,212 | -0.31(-0.70%) |
Aug 15, 2008 | 44.85 | 44.97 | 44.33 | 44.84 | 0 | -0.22(-0.49%) |
Aug 14, 2008 | 45.15 | 45.47 | 44.75 | 45.06 | 44,424,760 | -0.42(-0.92%) |
Aug 13, 2008 | 44.69 | 45.75 | 44.69 | 45.48 | 52,667,828 | +0.75(+1.68%) |
Aug 12, 2008 | 45.72 | 45.76 | 44.52 | 44.73 | 44,678,216 | -0.74(-1.64%) |
Aug 11, 2008 | 45.69 | 45.94 | 44.83 | 45.48 | 41,787,508 | -0.33(-0.71%) |
Aug 08, 2008 | 44.74 | 45.88 | 44.40 | 45.80 | 50,386,840 | +0.74(+1.65%) |
Aug 07, 2008 | 45.78 | 46.03 | 44.98 | 45.06 | 43,521,296 | -0.52(-1.14%) |
Aug 06, 2008 | 45.67 | 45.76 | 44.94 | 45.58 | 52,918,648 | -0.01(-0.03%) |
Aug 05, 2008 | 44.51 | 45.59 | 44.34 | 45.59 | 68,896,272 | +1.02(+2.28%) |
Aug 04, 2008 | 46.33 | 46.62 | 44.30 | 44.57 | 65,114,416 | -1.82(-3.91%) |
Aug 01, 2008 | 46.87 | 47.19 | 46.23 | 46.38 | 49,440,392 | -0.41(-0.88%) |
Jul 31, 2008 | 47.61 | 48.03 | 46.66 | 46.80 | 70,240,824 | -2.30(-4.68%) |
Jul 30, 2008 | 47.07 | 49.32 | 46.86 | 49.10 | 62,251,496 | +2.02(+4.30%) |
Jul 29, 2008 | 47.07 | 47.25 | 46.40 | 47.07 | 44,421,796 | +0.13(+0.27%) |
Jul 28, 2008 | 47.64 | 47.85 | 46.93 | 46.94 | 41,277,940 | -0.59(-1.25%) |
Jul 25, 2008 | 47.14 | 47.95 | 46.99 | 47.54 | 47,259,332 | +0.52(+1.11%) |
Jul 24, 2008 | 47.25 | 47.68 | 46.39 | 47.01 | 63,154,684 | -0.11(-0.23%) |
Jul 23, 2008 | 48.28 | 48.29 | 46.90 | 47.12 | 53,313,580 | -1.09(-2.26%) |
Jul 22, 2008 | 48.04 | 48.43 | 47.46 | 48.21 | 47,925,576 | -0.07(-0.14%) |
Jul 21, 2008 | 47.62 | 48.28 | 47.19 | 48.28 | 42,632,300 | +0.84(+1.77%) |
Jul 18, 2008 | 46.91 | 47.44 | 46.51 | 47.44 | 62,110,436 | +0.70(+1.51%) |
Jul 17, 2008 | 47.30 | 47.59 | 46.02 | 46.74 | 67,336,904 | -0.28(-0.59%) |
Jul 16, 2008 | 47.65 | 47.71 | 46.20 | 47.02 | 69,448,352 | -0.80(-1.68%) |
Jul 15, 2008 | 49.84 | 49.85 | 47.64 | 47.82 | 58,922,436 | -1.88(-3.78%) |
Jul 14, 2008 | 50.04 | 50.31 | 49.15 | 49.70 | 37,041,628 | -0.03(-0.07%) |
Jul 11, 2008 | 50.20 | 50.41 | 49.06 | 49.74 | 50,577,520 | -0.34(-0.67%) |
Jul 10, 2008 | 49.05 | 50.07 | 48.74 | 50.07 | 53,197,224 | +1.02(+2.08%) |
Jul 09, 2008 | 50.13 | 50.74 | 48.95 | 49.06 | 49,981,816 | -0.95(-1.90%) |
Jul 08, 2008 | 50.11 | 50.50 | 49.38 | 50.00 | 61,710,600 | -0.59(-1.16%) |
Jul 07, 2008 | 51.12 | 51.71 | 50.26 | 50.59 | 50,945,972 | -0.77(-1.50%) |
Jul 04, 2008 | 51.19 | 52.09 | 50.56 | 51.36 | 39,744,244 | +0.00(+0.00%) |
Jul 03, 2008 | 51.19 | 52.09 | 50.56 | 51.36 | 39,744,244 | +0.50(+0.98%) |
Jul 02, 2008 | 51.49 | 52.15 | 50.76 | 50.86 | 58,913,944 | -0.55(-1.06%) |