Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 35.11 | 35.77 | 35.11 | 35.46 | 4,723,144 | +0.18(+0.51%) |
Jul 30, 2009 | 35.29 | 35.63 | 35.02 | 35.29 | 4,599,716 | +0.34(+0.98%) |
Jul 29, 2009 | 34.77 | 35.40 | 34.68 | 34.94 | 4,996,114 | -0.05(-0.14%) |
Jul 28, 2009 | 34.70 | 35.05 | 34.46 | 34.99 | 4,562,482 | +0.11(+0.33%) |
Jul 27, 2009 | 34.95 | 35.20 | 34.41 | 34.88 | 4,054,777 | -0.32(-0.92%) |
Jul 24, 2009 | 34.48 | 35.28 | 34.47 | 35.20 | 6,406,047 | +0.38(+1.09%) |
Jul 23, 2009 | 34.75 | 35.27 | 34.23 | 34.82 | 8,701,239 | -0.16(-0.45%) |
Jul 22, 2009 | 34.52 | 35.17 | 34.39 | 34.98 | 5,302,811 | +0.32(+0.91%) |
Jul 21, 2009 | 34.60 | 34.81 | 34.11 | 34.66 | 5,459,972 | -0.06(-0.19%) |
Jul 20, 2009 | 34.03 | 34.75 | 33.70 | 34.73 | 6,812,813 | +0.71(+2.09%) |
Jul 17, 2009 | 33.94 | 34.02 | 33.65 | 34.02 | 4,596,916 | -0.01(-0.02%) |
Jul 16, 2009 | 33.48 | 34.10 | 33.33 | 34.02 | 5,448,529 | +0.42(+1.26%) |
Jul 15, 2009 | 32.53 | 33.67 | 32.28 | 33.60 | 10,113,982 | +1.34(+4.15%) |
Jul 14, 2009 | 32.10 | 32.36 | 31.79 | 32.26 | 5,416,220 | +0.04(+0.13%) |
Jul 13, 2009 | 32.18 | 32.33 | 31.88 | 32.22 | 6,540,997 | +0.00(+0.00%) |
Jul 10, 2009 | 32.46 | 32.61 | 31.99 | 32.22 | 5,291,788 | -0.38(-1.16%) |
Jul 09, 2009 | 33.24 | 33.32 | 32.42 | 32.60 | 7,952,387 | -0.37(-1.13%) |
Jul 08, 2009 | 32.12 | 33.04 | 31.98 | 32.97 | 10,462,569 | +1.06(+3.32%) |
Jul 07, 2009 | 32.39 | 32.56 | 31.87 | 31.91 | 5,957,058 | -0.83(-2.54%) |
Jul 06, 2009 | 31.93 | 32.81 | 31.88 | 32.74 | 6,623,696 | +0.76(+2.37%) |
Jul 02, 2009 | 32.70 | 32.70 | 31.95 | 31.98 | 6,867,921 | -0.82(-2.51%) |
Jul 01, 2009 | 32.82 | 33.23 | 32.75 | 32.81 | 4,248,700 | +0.01(+0.02%) |
Jun 30, 2009 | 33.02 | 33.16 | 32.70 | 32.80 | 7,168,458 | -0.30(-0.91%) |
Jun 29, 2009 | 33.48 | 33.53 | 32.96 | 33.10 | 4,948,409 | -0.15(-0.45%) |
Jun 26, 2009 | 32.98 | 33.39 | 32.84 | 33.25 | 5,130,393 | +0.09(+0.28%) |
Jun 25, 2009 | 32.51 | 33.20 | 32.11 | 33.16 | 7,592,449 | +0.89(+2.75%) |
Jun 24, 2009 | 32.39 | 32.48 | 32.08 | 32.27 | 5,929,546 | -0.02(-0.07%) |
Jun 23, 2009 | 32.97 | 32.99 | 32.23 | 32.29 | 6,136,441 | -0.20(-0.62%) |
Jun 22, 2009 | 32.82 | 33.11 | 32.42 | 32.49 | 7,602,094 | -0.54(-1.65%) |
Jun 19, 2009 | 33.46 | 33.46 | 32.89 | 33.04 | 7,150,251 | -0.09(-0.28%) |
Jun 18, 2009 | 33.45 | 33.57 | 32.89 | 33.13 | 6,460,159 | -0.25(-0.75%) |
Jun 17, 2009 | 33.00 | 33.82 | 32.87 | 33.38 | 8,182,164 | +0.46(+1.39%) |
Jun 16, 2009 | 33.22 | 33.34 | 32.81 | 32.92 | 6,525,507 | -0.27(-0.82%) |
Jun 15, 2009 | 33.49 | 33.55 | 32.95 | 33.19 | 6,055,673 | -0.50(-1.49%) |
Jun 12, 2009 | 33.21 | 33.75 | 32.93 | 33.70 | 6,609,715 | +0.54(+1.64%) |
Jun 11, 2009 | 33.47 | 33.71 | 33.11 | 33.15 | 9,037,147 | -0.23(-0.69%) |
Jun 10, 2009 | 33.83 | 34.00 | 33.23 | 33.38 | 7,232,479 | -0.39(-1.15%) |
Jun 09, 2009 | 34.07 | 34.36 | 33.59 | 33.77 | 6,967,781 | -0.29(-0.84%) |
Jun 08, 2009 | 33.99 | 34.28 | 33.65 | 34.05 | 4,596,087 | -0.08(-0.23%) |
Jun 05, 2009 | 34.68 | 34.81 | 33.80 | 34.13 | 7,638,912 | -0.16(-0.48%) |
Jun 04, 2009 | 33.77 | 34.39 | 33.14 | 34.30 | 12,304,109 | -0.43(-1.24%) |
Jun 03, 2009 | 35.26 | 35.29 | 34.39 | 34.73 | 13,010,437 | -0.70(-1.98%) |
Jun 02, 2009 | 35.48 | 35.92 | 35.32 | 35.43 | 5,332,609 | -0.18(-0.50%) |
Jun 01, 2009 | 35.25 | 35.81 | 34.93 | 35.61 | 6,530,778 | +0.85(+2.43%) |
May 29, 2009 | 34.53 | 34.76 | 33.82 | 34.76 | 6,578,467 | +0.39(+1.15%) |
May 28, 2009 | 34.35 | 34.96 | 33.34 | 34.37 | 15,252,076 | -0.62(-1.76%) |
May 27, 2009 | 35.00 | 35.61 | 34.53 | 34.98 | 8,756,324 | -0.22(-0.63%) |
May 26, 2009 | 34.21 | 35.77 | 34.10 | 35.21 | 10,589,932 | +0.60(+1.74%) |
May 22, 2009 | 34.61 | 34.98 | 34.44 | 34.61 | 5,636,818 | -0.01(-0.02%) |
May 21, 2009 | 34.69 | 35.31 | 34.29 | 34.61 | 6,563,475 | -0.34(-0.96%) |
May 20, 2009 | 34.75 | 35.54 | 34.58 | 34.95 | 13,429,236 | +1.12(+3.33%) |
May 19, 2009 | 33.12 | 34.20 | 32.76 | 33.82 | 8,385,062 | +0.80(+2.43%) |
May 18, 2009 | 32.39 | 33.08 | 32.28 | 33.02 | 5,922,131 | +0.96(+2.99%) |
May 15, 2009 | 32.08 | 32.66 | 32.03 | 32.06 | 7,240,179 | -0.04(-0.11%) |
May 14, 2009 | 32.81 | 33.03 | 31.96 | 32.10 | 9,184,165 | -0.61(-1.86%) |
May 13, 2009 | 33.14 | 33.35 | 32.46 | 32.71 | 8,246,041 | -0.90(-2.69%) |
May 12, 2009 | 33.37 | 33.85 | 32.79 | 33.61 | 7,502,326 | +0.64(+1.93%) |
May 11, 2009 | 32.74 | 33.50 | 32.42 | 32.97 | 7,211,994 | -0.42(-1.24%) |
May 08, 2009 | 33.32 | 33.54 | 32.61 | 33.39 | 9,054,386 | +0.48(+1.46%) |
May 07, 2009 | 34.15 | 34.34 | 32.71 | 32.91 | 11,319,920 | -0.67(-2.01%) |
May 06, 2009 | 34.26 | 34.53 | 33.38 | 33.58 | 7,087,402 | -0.56(-1.64%) |
May 05, 2009 | 34.49 | 34.58 | 33.77 | 34.14 | 5,371,728 | -0.04(-0.13%) |
May 04, 2009 | 34.05 | 34.36 | 33.89 | 34.18 | 6,619,981 | +0.01(+0.04%) |
May 01, 2009 | 34.67 | 34.71 | 33.92 | 34.17 | 6,197,389 | -0.65(-1.87%) |
Apr 30, 2009 | 34.33 | 35.09 | 33.70 | 34.82 | 10,539,819 | +0.67(+1.95%) |
Apr 29, 2009 | 34.31 | 34.71 | 33.89 | 34.15 | 8,159,456 | +0.43(+1.27%) |
Apr 28, 2009 | 33.75 | 34.49 | 33.44 | 33.72 | 6,159,479 | -0.41(-1.20%) |
Apr 27, 2009 | 34.34 | 34.63 | 33.69 | 34.13 | 5,776,111 | -0.38(-1.10%) |
Apr 24, 2009 | 33.81 | 34.84 | 33.32 | 34.51 | 9,390,659 | +0.96(+2.86%) |
Apr 23, 2009 | 33.39 | 34.48 | 33.15 | 33.55 | 7,744,157 | -0.17(-0.51%) |
Apr 22, 2009 | 32.89 | 34.23 | 32.68 | 33.72 | 8,563,132 | +0.44(+1.31%) |
Apr 21, 2009 | 31.87 | 33.37 | 31.55 | 33.29 | 8,905,013 | +1.52(+4.78%) |
Apr 20, 2009 | 32.49 | 32.66 | 31.60 | 31.77 | 7,541,839 | -1.02(-3.12%) |
Apr 17, 2009 | 33.03 | 33.32 | 32.68 | 32.79 | 6,619,464 | -0.33(-0.99%) |
Apr 16, 2009 | 32.79 | 33.50 | 32.77 | 33.12 | 6,515,448 | +0.41(+1.25%) |
Apr 15, 2009 | 32.51 | 32.81 | 32.28 | 32.71 | 5,131,814 | +0.22(+0.68%) |
Apr 14, 2009 | 33.04 | 33.14 | 32.37 | 32.49 | 6,524,961 | -0.76(-2.28%) |
Apr 13, 2009 | 33.62 | 33.84 | 33.12 | 33.25 | 5,842,351 | -0.35(-1.04%) |
Apr 09, 2009 | 32.85 | 33.97 | 32.63 | 33.60 | 14,791,502 | -0.57(-1.68%) |
Apr 08, 2009 | 33.43 | 34.67 | 33.41 | 34.18 | 7,454,192 | +0.94(+2.82%) |
Apr 07, 2009 | 33.70 | 33.82 | 33.18 | 33.24 | 6,398,216 | -0.97(-2.83%) |
Apr 06, 2009 | 34.50 | 35.00 | 33.87 | 34.20 | 6,055,055 | -0.84(-2.39%) |
Apr 03, 2009 | 34.29 | 35.09 | 34.28 | 35.04 | 5,897,976 | +0.60(+1.75%) |
Apr 02, 2009 | 33.54 | 34.82 | 33.32 | 34.44 | 7,149,555 | +1.23(+3.71%) |
Apr 01, 2009 | 32.72 | 33.32 | 32.26 | 33.21 | 6,472,475 | +0.02(+0.06%) |
Mar 31, 2009 | 33.30 | 33.58 | 32.38 | 33.19 | 7,486,039 | +0.05(+0.15%) |
Mar 30, 2009 | 33.36 | 33.60 | 32.71 | 33.14 | 6,251,121 | -1.58(-4.56%) |
Mar 26, 2009 | 33.94 | 35.36 | 33.72 | 34.72 | 9,528,058 | +1.18(+3.52%) |
Mar 25, 2009 | 33.32 | 34.22 | 32.65 | 33.54 | 8,540,294 | +0.32(+0.97%) |
Mar 24, 2009 | 33.97 | 34.39 | 33.15 | 33.22 | 7,042,641 | -0.85(-2.48%) |
Mar 23, 2009 | 33.18 | 34.06 | 32.42 | 34.06 | 8,757,506 | +1.94(+6.05%) |
Mar 20, 2009 | 32.65 | 32.70 | 31.52 | 32.12 | 10,059,932 | -0.21(-0.64%) |
Mar 19, 2009 | 31.95 | 32.43 | 31.70 | 32.33 | 9,487,687 | +0.47(+1.48%) |
Mar 18, 2009 | 31.45 | 32.27 | 30.87 | 31.85 | 9,885,173 | +0.34(+1.09%) |
Mar 17, 2009 | 30.87 | 31.54 | 30.67 | 31.51 | 8,609,342 | +1.33(+4.42%) |
Mar 16, 2009 | 30.18 | 30.82 | 30.09 | 30.18 | 6,809,858 | -0.06(-0.19%) |
Mar 13, 2009 | 29.37 | 30.38 | 29.02 | 30.23 | 8,915,277 | +0.96(+3.28%) |
Mar 12, 2009 | 28.63 | 29.37 | 28.18 | 29.27 | 8,402,742 | +0.93(+3.29%) |
Mar 11, 2009 | 28.74 | 28.97 | 28.19 | 28.34 | 8,883,268 | -0.42(-1.45%) |
Mar 10, 2009 | 27.96 | 28.79 | 27.69 | 28.76 | 11,976,890 | +1.22(+4.42%) |
Mar 09, 2009 | 27.54 | 28.28 | 27.35 | 27.54 | 9,036,632 | -0.39(-1.39%) |
Mar 06, 2009 | 28.36 | 28.47 | 27.35 | 27.93 | 9,891,887 | -0.42(-1.47%) |
Mar 05, 2009 | 29.05 | 29.34 | 28.13 | 28.34 | 12,467,532 | -0.90(-3.06%) |
Mar 04, 2009 | 29.45 | 30.02 | 28.77 | 29.24 | 20,204,732 | -0.02(-0.07%) |
Mar 02, 2009 | 29.88 | 30.71 | 29.17 | 29.26 | 10,642,803 | -1.07(-3.54%) |
Feb 27, 2009 | 29.58 | 30.83 | 29.55 | 30.34 | 10,308,725 | +0.57(+1.90%) |
Feb 26, 2009 | 30.34 | 30.41 | 29.77 | 29.77 | 6,849,750 | -0.32(-1.07%) |
Feb 25, 2009 | 30.25 | 30.66 | 29.60 | 30.09 | 9,676,191 | -0.39(-1.29%) |
Feb 24, 2009 | 29.46 | 30.65 | 29.41 | 30.49 | 8,491,086 | +0.99(+3.35%) |
Feb 23, 2009 | 30.66 | 30.97 | 29.40 | 29.50 | 8,974,828 | -1.14(-3.72%) |
Feb 20, 2009 | 30.47 | 31.02 | 30.16 | 30.64 | 9,764,898 | +0.10(+0.33%) |
Feb 19, 2009 | 30.62 | 31.14 | 30.51 | 30.54 | 7,608,475 | +0.17(+0.57%) |
Feb 18, 2009 | 30.23 | 30.54 | 29.89 | 30.36 | 8,641,769 | +0.19(+0.62%) |
Feb 17, 2009 | 30.20 | 30.62 | 30.02 | 30.18 | 8,645,834 | -0.46(-1.50%) |
Feb 13, 2009 | 31.72 | 31.73 | 30.54 | 30.64 | 6,801,514 | -1.12(-3.52%) |
Feb 12, 2009 | 30.99 | 31.80 | 30.73 | 31.75 | 9,174,144 | +0.56(+1.79%) |
Feb 11, 2009 | 31.65 | 31.85 | 30.87 | 31.19 | 6,669,929 | -0.31(-0.98%) |
Feb 10, 2009 | 32.10 | 32.67 | 31.37 | 31.50 | 9,198,499 | -0.86(-2.66%) |
Feb 09, 2009 | 32.08 | 32.53 | 31.93 | 32.36 | 7,442,806 | -0.03(-0.09%) |
Feb 06, 2009 | 31.60 | 32.58 | 31.52 | 32.39 | 11,532,914 | +0.99(+3.15%) |
Feb 05, 2009 | 30.70 | 31.50 | 30.39 | 31.40 | 13,798,457 | +0.61(+1.98%) |
Feb 04, 2009 | 30.62 | 31.17 | 29.97 | 30.79 | 29,271,350 | -2.25(-6.81%) |
Feb 03, 2009 | 32.58 | 33.09 | 32.15 | 33.04 | 7,434,244 | +0.59(+1.81%) |
Feb 02, 2009 | 32.08 | 32.72 | 31.90 | 32.46 | 6,675,291 | +0.19(+0.60%) |
Jan 30, 2009 | 33.35 | 33.43 | 32.09 | 32.26 | 9,327,482 | -1.02(-3.06%) |
Jan 29, 2009 | 34.38 | 34.39 | 33.20 | 33.28 | 6,569,192 | -0.97(-2.84%) |
Jan 28, 2009 | 34.44 | 34.76 | 33.95 | 34.25 | 7,206,613 | -0.06(-0.19%) |
Jan 27, 2009 | 33.95 | 34.45 | 33.73 | 34.32 | 5,701,954 | +0.39(+1.16%) |
Jan 26, 2009 | 34.02 | 34.41 | 33.63 | 33.92 | 5,711,236 | +0.27(+0.81%) |
Jan 23, 2009 | 33.60 | 34.04 | 33.11 | 33.65 | 6,861,138 | -0.34(-1.01%) |
Jan 22, 2009 | 34.07 | 34.30 | 33.44 | 34.00 | 8,576,719 | -0.32(-0.94%) |
Jan 21, 2009 | 33.86 | 34.42 | 33.37 | 34.32 | 8,712,409 | +0.49(+1.44%) |
Jan 20, 2009 | 35.23 | 35.26 | 33.78 | 33.83 | 10,287,037 | -1.13(-3.24%) |
Jan 16, 2009 | 35.33 | 35.33 | 34.29 | 34.96 | 8,952,017 | +0.24(+0.68%) |
Jan 15, 2009 | 34.05 | 35.06 | 33.85 | 34.73 | 8,396,608 | +0.60(+1.76%) |
Jan 14, 2009 | 34.64 | 34.81 | 33.99 | 34.13 | 11,035,795 | -0.94(-2.68%) |
Jan 13, 2009 | 35.15 | 36.08 | 34.78 | 35.06 | 8,807,665 | -0.35(-0.99%) |
Jan 12, 2009 | 35.53 | 35.92 | 35.05 | 35.41 | 6,717,524 | +0.21(+0.59%) |
Jan 09, 2009 | 36.00 | 36.53 | 35.04 | 35.21 | 6,388,475 | -1.08(-2.98%) |
Jan 08, 2009 | 35.50 | 37.18 | 35.38 | 36.29 | 10,170,841 | +0.38(+1.06%) |
Jan 07, 2009 | 36.54 | 36.79 | 35.60 | 35.91 | 9,588,764 | -0.95(-2.59%) |
Jan 06, 2009 | 37.63 | 37.67 | 36.60 | 36.86 | 9,034,486 | -0.60(-1.61%) |
Jan 05, 2009 | 38.10 | 38.41 | 37.11 | 37.46 | 8,222,185 | -0.76(-1.99%) |
Jan 02, 2009 | 37.57 | 38.33 | 37.29 | 38.22 | 5,146,294 | +0.61(+1.62%) |
Dec 31, 2008 | 36.68 | 37.85 | 36.63 | 37.61 | 6,894,361 | +0.98(+2.68%) |
Dec 30, 2008 | 36.42 | 36.90 | 36.11 | 36.63 | 3,288,020 | +0.21(+0.59%) |
Dec 29, 2008 | 36.79 | 37.13 | 36.24 | 36.42 | 3,369,174 | -0.46(-1.24%) |
Dec 26, 2008 | 36.89 | 37.26 | 36.75 | 36.88 | 1,700,188 | -0.16(-0.43%) |
Dec 24, 2008 | 37.20 | 37.30 | 36.95 | 37.03 | 1,567,965 | +0.16(+0.43%) |
Dec 23, 2008 | 37.52 | 38.21 | 36.72 | 36.88 | 4,932,088 | -0.90(-2.37%) |
Dec 22, 2008 | 38.90 | 38.94 | 37.08 | 37.77 | 6,946,640 | -0.77(-1.99%) |
Dec 19, 2008 | 39.11 | 39.41 | 38.24 | 38.54 | 9,166,500 | -0.26(-0.66%) |
Dec 18, 2008 | 38.95 | 39.22 | 38.40 | 38.80 | 7,052,876 | +0.15(+0.39%) |
Dec 17, 2008 | 37.75 | 39.02 | 37.75 | 38.65 | 9,625,193 | +0.65(+1.72%) |
Dec 16, 2008 | 37.97 | 38.29 | 37.49 | 37.99 | 11,461,437 | +0.21(+0.55%) |
Dec 15, 2008 | 38.18 | 38.26 | 36.93 | 37.79 | 6,795,363 | -0.47(-1.24%) |
Dec 12, 2008 | 36.80 | 38.75 | 36.80 | 38.26 | 9,485,983 | +0.96(+2.57%) |
Dec 11, 2008 | 37.44 | 38.31 | 36.32 | 37.30 | 14,879,140 | -1.17(-3.04%) |
Dec 10, 2008 | 37.87 | 38.67 | 37.18 | 38.47 | 10,134,145 | +0.42(+1.11%) |
Dec 09, 2008 | 39.45 | 39.52 | 37.59 | 38.04 | 11,008,119 | -1.50(-3.79%) |
Dec 08, 2008 | 39.68 | 40.32 | 39.02 | 39.54 | 10,310,758 | -0.28(-0.70%) |
Dec 05, 2008 | 37.38 | 40.04 | 37.16 | 39.82 | 12,082,558 | +2.03(+5.36%) |
Dec 04, 2008 | 36.52 | 38.22 | 36.19 | 37.79 | 13,768,470 | +0.95(+2.59%) |
Dec 03, 2008 | 36.32 | 37.41 | 34.91 | 36.84 | 11,005,935 | +0.95(+2.63%) |
Dec 02, 2008 | 34.75 | 35.97 | 34.22 | 35.89 | 8,567,669 | +1.57(+4.57%) |
Dec 01, 2008 | 36.35 | 36.37 | 34.30 | 34.33 | 7,760,035 | -2.55(-6.92%) |
Nov 28, 2008 | 36.79 | 37.03 | 36.30 | 36.88 | 2,177,601 | +0.01(+0.04%) |
Nov 26, 2008 | 35.57 | 37.02 | 35.54 | 36.86 | 6,171,722 | +0.56(+1.54%) |
Nov 25, 2008 | 35.94 | 37.03 | 35.44 | 36.30 | 10,404,609 | +0.87(+2.47%) |
Nov 24, 2008 | 33.58 | 35.80 | 33.28 | 35.43 | 11,504,466 | +1.96(+5.87%) |
Nov 21, 2008 | 32.40 | 33.61 | 31.44 | 33.47 | 15,161,767 | +1.23(+3.82%) |
Nov 20, 2008 | 32.24 | 34.57 | 32.13 | 32.23 | 13,414,083 | -0.20(-0.62%) |
Nov 19, 2008 | 33.47 | 34.13 | 32.33 | 32.43 | 8,605,518 | -1.07(-3.19%) |
Nov 18, 2008 | 33.90 | 34.22 | 32.30 | 33.50 | 10,822,825 | -0.39(-1.16%) |
Nov 17, 2008 | 33.92 | 35.10 | 33.85 | 33.90 | 7,330,924 | -0.54(-1.56%) |
Nov 14, 2008 | 35.09 | 36.31 | 34.10 | 34.43 | 10,096,559 | -1.37(-3.82%) |
Nov 13, 2008 | 34.85 | 35.81 | 32.45 | 35.80 | 15,659,897 | +0.85(+2.44%) |
Nov 12, 2008 | 36.54 | 36.66 | 34.80 | 34.95 | 11,091,226 | -2.51(-6.69%) |
Nov 11, 2008 | 37.44 | 38.17 | 36.45 | 37.46 | 7,028,263 | -0.52(-1.36%) |
Nov 10, 2008 | 39.14 | 39.51 | 37.46 | 37.97 | 7,378,530 | -0.77(-1.98%) |
Nov 07, 2008 | 38.60 | 38.98 | 37.89 | 38.74 | 5,672,063 | +0.40(+1.05%) |
Nov 06, 2008 | 37.97 | 39.33 | 37.90 | 38.34 | 13,694,600 | -0.14(-0.37%) |
Nov 05, 2008 | 39.31 | 39.79 | 38.38 | 38.48 | 7,767,283 | -0.99(-2.50%) |
Nov 04, 2008 | 38.93 | 40.11 | 38.21 | 39.47 | 11,213,080 | +1.16(+3.03%) |
Nov 03, 2008 | 39.48 | 40.72 | 37.81 | 38.31 | 12,295,411 | -2.54(-6.21%) |
Oct 31, 2008 | 40.84 | 41.86 | 40.15 | 40.85 | 8,440,462 | +0.03(+0.07%) |
Oct 30, 2008 | 41.55 | 41.93 | 40.04 | 40.82 | 9,468,306 | +0.06(+0.16%) |
Oct 29, 2008 | 40.90 | 42.62 | 39.29 | 40.75 | 11,405,918 | -0.43(-1.04%) |
Oct 28, 2008 | 38.65 | 41.45 | 37.46 | 41.18 | 12,733,982 | +4.00(+10.75%) |
Oct 27, 2008 | 35.84 | 38.31 | 35.53 | 37.18 | 10,392,886 | +0.69(+1.90%) |
Oct 24, 2008 | 34.97 | 37.30 | 34.86 | 36.49 | 7,123,965 | -0.92(-2.45%) |
Oct 23, 2008 | 38.27 | 38.46 | 35.59 | 37.41 | 12,454,678 | -0.96(-2.50%) |
Oct 22, 2008 | 39.28 | 39.53 | 37.32 | 38.37 | 9,579,713 | -1.66(-4.14%) |
Oct 21, 2008 | 40.87 | 41.98 | 39.81 | 40.02 | 9,883,605 | -1.59(-3.82%) |
Oct 20, 2008 | 42.49 | 42.49 | 40.12 | 41.61 | 8,872,224 | +0.07(+0.17%) |
Oct 17, 2008 | 40.67 | 42.94 | 37.81 | 41.54 | 11,756,860 | +0.14(+0.33%) |
Oct 16, 2008 | 38.71 | 41.66 | 37.58 | 41.40 | 14,821,403 | +2.99(+7.80%) |
Oct 15, 2008 | 41.00 | 41.48 | 37.97 | 38.41 | 10,694,984 | -3.44(-8.22%) |
Oct 14, 2008 | 43.77 | 44.08 | 40.92 | 41.85 | 11,160,756 | -0.80(-1.86%) |
Oct 13, 2008 | 40.19 | 42.77 | 39.94 | 42.64 | 11,771,015 | +4.03(+10.43%) |
Oct 10, 2008 | 38.07 | 40.11 | 36.54 | 38.62 | 17,321,644 | -0.36(-0.92%) |
Oct 09, 2008 | 41.13 | 41.56 | 37.76 | 38.98 | 10,939,165 | -1.91(-4.66%) |
Oct 08, 2008 | 38.69 | 42.13 | 38.22 | 40.88 | 19,045,482 | -0.53(-1.28%) |
Oct 07, 2008 | 43.31 | 44.01 | 40.87 | 41.41 | 13,705,104 | -1.91(-4.42%) |
Oct 06, 2008 | 43.50 | 44.42 | 40.92 | 43.32 | 13,271,785 | -1.53(-3.40%) |
Oct 03, 2008 | 45.63 | 46.66 | 44.63 | 44.85 | 10,843,696 | +0.49(+1.10%) |
Oct 02, 2008 | 46.08 | 46.17 | 43.94 | 44.36 | 8,771,900 | -1.98(-4.28%) |
Oct 01, 2008 | 45.85 | 46.57 | 45.60 | 46.35 | 5,387,754 | -0.17(-0.37%) |
Sep 30, 2008 | 45.61 | 46.84 | 45.14 | 46.52 | 7,094,664 | +1.24(+2.74%) |
Sep 29, 2008 | 47.25 | 47.64 | 44.42 | 45.28 | 10,109,559 | -2.21(-4.66%) |
Sep 26, 2008 | 46.23 | 47.52 | 46.23 | 47.49 | 6,292,062 | +0.22(+0.47%) |
Sep 25, 2008 | 46.49 | 47.77 | 46.40 | 47.27 | 7,386,903 | +0.85(+1.84%) |
Sep 24, 2008 | 45.91 | 46.73 | 45.40 | 46.42 | 4,914,809 | +0.45(+0.98%) |
Sep 23, 2008 | 46.30 | 46.91 | 45.87 | 45.97 | 6,148,518 | -0.11(-0.25%) |
Sep 22, 2008 | 47.68 | 47.69 | 46.03 | 46.08 | 8,813,473 | -1.27(-2.68%) |
Sep 19, 2008 | 50.87 | 50.87 | 22.00 | 47.35 | 14,426,109 | -1.53(-3.14%) |
Sep 18, 2008 | 47.11 | 50.27 | 46.32 | 48.88 | 16,154,484 | +2.05(+4.38%) |
Sep 17, 2008 | 48.68 | 48.93 | 46.81 | 46.84 | 15,926,410 | -2.51(-5.10%) |
Sep 16, 2008 | 48.65 | 50.05 | 48.61 | 49.35 | 15,070,706 | -0.05(-0.10%) |
Sep 15, 2008 | 49.19 | 50.15 | 48.84 | 49.40 | 9,169,140 | -0.43(-0.86%) |
Sep 12, 2008 | 50.25 | 50.25 | 49.30 | 49.83 | 7,552,045 | -0.59(-1.17%) |
Sep 11, 2008 | 49.38 | 50.45 | 49.02 | 50.42 | 9,009,907 | +0.67(+1.35%) |
Sep 10, 2008 | 49.31 | 50.34 | 49.15 | 49.74 | 8,388,931 | +0.57(+1.17%) |
Sep 09, 2008 | 49.61 | 49.99 | 49.07 | 49.17 | 9,463,028 | -0.21(-0.44%) |
Sep 08, 2008 | 49.75 | 50.80 | 49.28 | 49.39 | 12,359,950 | +0.35(+0.72%) |
Sep 05, 2008 | 48.07 | 49.17 | 47.58 | 49.03 | 8,239,998 | +0.77(+1.60%) |
Sep 04, 2008 | 48.65 | 49.42 | 48.26 | 48.26 | 8,596,137 | -0.70(-1.42%) |
Sep 03, 2008 | 48.00 | 49.08 | 47.66 | 48.96 | 8,192,048 | +0.05(+0.10%) |
Sep 02, 2008 | 48.83 | 49.75 | 48.74 | 48.91 | 7,316,210 | +0.86(+1.79%) |
Aug 29, 2008 | 48.10 | 48.47 | 47.97 | 48.05 | 3,952,380 | -0.54(-1.11%) |
Aug 28, 2008 | 47.90 | 48.67 | 47.89 | 48.58 | 4,231,097 | +0.79(+1.65%) |
Aug 27, 2008 | 47.54 | 48.12 | 47.19 | 47.80 | 3,979,231 | +0.14(+0.29%) |
Aug 26, 2008 | 47.59 | 47.81 | 47.00 | 47.66 | 3,659,633 | +0.05(+0.11%) |
Aug 25, 2008 | 48.33 | 48.35 | 47.49 | 47.61 | 4,469,453 | -0.70(-1.45%) |
Aug 22, 2008 | 47.69 | 48.54 | 47.67 | 48.31 | 4,899,399 | +0.85(+1.78%) |
Aug 21, 2008 | 46.93 | 47.57 | 46.74 | 47.47 | 4,165,297 | +0.22(+0.47%) |
Aug 20, 2008 | 47.50 | 47.81 | 46.83 | 47.24 | 5,249,501 | -0.37(-0.78%) |
Aug 19, 2008 | 48.29 | 48.47 | 47.11 | 47.62 | 6,836,910 | -0.68(-1.41%) |
Aug 18, 2008 | 48.79 | 49.07 | 48.05 | 48.30 | 5,749,795 | -0.42(-0.87%) |
Aug 15, 2008 | 48.34 | 48.96 | 48.21 | 48.72 | 6,546,654 | +0.62(+1.28%) |
Aug 14, 2008 | 47.58 | 48.71 | 47.47 | 48.10 | 5,897,970 | +0.14(+0.28%) |
Aug 13, 2008 | 48.23 | 48.36 | 47.31 | 47.97 | 7,498,227 | -0.59(-1.22%) |
Aug 12, 2008 | 47.85 | 48.86 | 47.66 | 48.56 | 7,182,821 | +0.49(+1.01%) |
Aug 11, 2008 | 47.97 | 49.41 | 47.55 | 48.07 | 8,881,701 | +0.08(+0.16%) |
Aug 08, 2008 | 47.37 | 48.20 | 47.33 | 48.00 | 10,019,288 | +0.84(+1.78%) |
Aug 07, 2008 | 46.68 | 47.72 | 46.58 | 47.16 | 11,744,209 | +0.07(+0.15%) |
Aug 06, 2008 | 46.01 | 47.21 | 45.91 | 47.09 | 11,026,714 | +0.78(+1.69%) |
Aug 05, 2008 | 45.26 | 46.57 | 45.25 | 46.30 | 9,606,630 | +1.51(+3.38%) |
Aug 04, 2008 | 44.55 | 45.17 | 44.13 | 44.79 | 5,894,347 | +0.23(+0.51%) |