Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 46.72 | 47.13 | 45.75 | 45.76 | 0 | -1.77(-3.73%) |
Feb 26, 2009 | 49.91 | 50.24 | 47.51 | 47.53 | 1,996,525 | -2.02(-4.08%) |
Feb 25, 2009 | 50.73 | 50.99 | 49.48 | 49.55 | 1,247,570 | -1.31(-2.58%) |
Feb 24, 2009 | 50.56 | 51.08 | 50.15 | 50.87 | 1,415,959 | +0.49(+0.97%) |
Feb 23, 2009 | 52.03 | 52.03 | 50.24 | 50.38 | 1,511,534 | -1.30(-2.51%) |
Feb 20, 2009 | 51.54 | 52.17 | 50.17 | 51.68 | 1,390,149 | -0.32(-0.62%) |
Feb 19, 2009 | 52.26 | 53.12 | 51.78 | 52.00 | 1,433,657 | +0.48(+0.94%) |
Feb 18, 2009 | 52.12 | 52.13 | 51.13 | 51.52 | 1,645,282 | -0.18(-0.35%) |
Feb 17, 2009 | 51.09 | 52.37 | 51.09 | 51.70 | 1,714,850 | -0.58(-1.11%) |
Feb 13, 2009 | 51.94 | 52.81 | 51.57 | 52.28 | 1,439,457 | +0.36(+0.69%) |
Feb 12, 2009 | 49.11 | 52.19 | 48.80 | 51.93 | 3,230,732 | +2.22(+4.47%) |
Feb 11, 2009 | 50.28 | 50.28 | 49.47 | 49.70 | 2,788,707 | -0.24(-0.48%) |
Feb 10, 2009 | 51.14 | 51.32 | 49.78 | 49.95 | 1,297,963 | -1.23(-2.41%) |
Feb 09, 2009 | 51.33 | 51.58 | 50.62 | 51.18 | 879,178 | -0.19(-0.37%) |
Feb 06, 2009 | 50.17 | 51.78 | 49.98 | 51.37 | 1,573,170 | +1.31(+2.63%) |
Feb 05, 2009 | 49.01 | 50.19 | 48.96 | 50.05 | 1,484,053 | +0.71(+1.43%) |
Feb 04, 2009 | 50.30 | 50.33 | 49.05 | 49.35 | 1,358,920 | -0.93(-1.85%) |
Feb 03, 2009 | 49.73 | 50.54 | 49.45 | 50.28 | 1,394,762 | +0.62(+1.24%) |
Feb 02, 2009 | 48.52 | 49.91 | 48.52 | 49.66 | 955,784 | +0.42(+0.84%) |
Jan 30, 2009 | 49.92 | 50.15 | 48.84 | 49.25 | 0 | -0.83(-1.66%) |
Jan 29, 2009 | 50.53 | 51.13 | 49.89 | 50.08 | 1,437,004 | -0.66(-1.30%) |
Jan 28, 2009 | 50.81 | 51.20 | 50.39 | 50.74 | 1,520,892 | +0.49(+0.98%) |
Jan 27, 2009 | 49.66 | 50.41 | 49.29 | 50.25 | 1,074,537 | +0.78(+1.58%) |
Jan 26, 2009 | 48.02 | 50.08 | 48.02 | 49.46 | 1,974,792 | +1.58(+3.30%) |
Jan 23, 2009 | 48.04 | 48.43 | 47.18 | 47.88 | 1,184,838 | -0.41(-0.84%) |
Jan 22, 2009 | 48.12 | 48.89 | 47.69 | 48.29 | 1,975,559 | -0.30(-0.62%) |
Jan 21, 2009 | 49.12 | 49.19 | 47.08 | 48.59 | 2,791,820 | -0.12(-0.26%) |
Jan 20, 2009 | 50.07 | 50.89 | 48.39 | 48.71 | 1,593,962 | -1.86(-3.68%) |
Jan 16, 2009 | 50.32 | 50.84 | 49.95 | 50.58 | 0 | +0.72(+1.45%) |
Jan 15, 2009 | 49.45 | 50.00 | 48.96 | 49.85 | 1,335,550 | +0.01(+0.02%) |
Jan 14, 2009 | 50.45 | 50.64 | 49.74 | 49.85 | 2,052,774 | -1.31(-2.55%) |
Jan 13, 2009 | 50.42 | 51.56 | 50.08 | 51.15 | 1,058,683 | +0.72(+1.44%) |
Jan 12, 2009 | 50.97 | 50.97 | 49.80 | 50.43 | 1,397,629 | -0.19(-0.38%) |
Jan 09, 2009 | 50.51 | 50.88 | 49.85 | 50.62 | 1,727,448 | +0.11(+0.21%) |
Jan 08, 2009 | 50.20 | 50.64 | 49.83 | 50.51 | 1,588,827 | +0.11(+0.21%) |
Jan 07, 2009 | 50.16 | 50.72 | 49.57 | 50.40 | 3,038,545 | -0.67(-1.32%) |
Jan 06, 2009 | 50.52 | 52.02 | 49.08 | 51.08 | 7,551,782 | -3.54(-6.49%) |
Jan 05, 2009 | 53.71 | 54.82 | 53.31 | 54.62 | 1,537,332 | +0.61(+1.12%) |
Jan 02, 2009 | 54.06 | 54.17 | 52.67 | 54.01 | 0 | +0.43(+0.81%) |
Jan 01, 2009 | 53.56 | 53.77 | 53.12 | 53.58 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 53.56 | 53.77 | 53.12 | 53.58 | 881,406 | +0.20(+0.37%) |
Dec 30, 2008 | 53.03 | 53.38 | 52.51 | 53.38 | 979,842 | +0.55(+1.04%) |
Dec 29, 2008 | 52.50 | 53.02 | 52.16 | 52.83 | 1,060,027 | +0.48(+0.92%) |
Dec 26, 2008 | 51.44 | 52.36 | 51.38 | 52.35 | 655,569 | +0.89(+1.73%) |
Dec 24, 2008 | 51.78 | 51.91 | 50.93 | 51.46 | 712,882 | -0.32(-0.63%) |
Dec 23, 2008 | 53.17 | 53.29 | 51.58 | 51.78 | 1,748,757 | -1.07(-2.03%) |
Dec 22, 2008 | 52.41 | 53.06 | 51.97 | 52.86 | 1,929,575 | +0.37(+0.70%) |
Dec 19, 2008 | 53.32 | 53.75 | 52.05 | 52.49 | 2,030,089 | -0.57(-1.07%) |
Dec 18, 2008 | 52.82 | 54.07 | 52.67 | 53.06 | 1,570,965 | +0.11(+0.20%) |
Dec 17, 2008 | 52.52 | 53.28 | 51.97 | 52.95 | 1,114,123 | +0.01(+0.02%) |
Dec 16, 2008 | 51.40 | 53.02 | 51.14 | 52.94 | 1,546,966 | +1.92(+3.77%) |
Dec 15, 2008 | 51.78 | 51.91 | 50.51 | 51.02 | 1,212,179 | -0.72(-1.40%) |
Dec 12, 2008 | 51.19 | 51.83 | 49.13 | 51.74 | 1,033,116 | -0.28(-0.54%) |
Dec 11, 2008 | 51.83 | 53.29 | 51.61 | 52.03 | 1,247,875 | -0.16(-0.30%) |
Dec 10, 2008 | 51.90 | 52.40 | 51.40 | 52.18 | 1,107,421 | +0.81(+1.57%) |
Dec 09, 2008 | 52.23 | 52.61 | 50.74 | 51.38 | 1,985,091 | -1.07(-2.05%) |
Dec 08, 2008 | 53.36 | 53.81 | 52.05 | 52.45 | 1,343,301 | -0.61(-1.14%) |
Dec 05, 2008 | 50.21 | 53.16 | 49.70 | 53.06 | 1,822,303 | +1.78(+3.47%) |
Dec 04, 2008 | 50.29 | 52.29 | 50.29 | 51.28 | 1,684,776 | +0.46(+0.90%) |
Dec 03, 2008 | 49.56 | 50.97 | 48.99 | 50.82 | 2,095,398 | +1.39(+2.81%) |
Dec 02, 2008 | 50.07 | 50.29 | 48.34 | 49.43 | 1,948,814 | -0.12(-0.24%) |
Dec 01, 2008 | 51.72 | 52.44 | 48.91 | 49.55 | 1,750,741 | -3.16(-6.00%) |
Nov 28, 2008 | 51.93 | 52.83 | 51.68 | 52.71 | 633,317 | +0.71(+1.36%) |
Nov 26, 2008 | 50.52 | 52.31 | 50.10 | 52.00 | 1,003,612 | +0.79(+1.54%) |
Nov 25, 2008 | 51.39 | 52.01 | 50.18 | 51.21 | 1,710,160 | +0.12(+0.24%) |
Nov 24, 2008 | 50.11 | 51.58 | 49.78 | 51.09 | 2,251,202 | +1.41(+2.85%) |
Nov 21, 2008 | 48.96 | 49.99 | 46.38 | 49.67 | 3,117,170 | +0.68(+1.39%) |
Nov 20, 2008 | 49.91 | 50.95 | 48.77 | 48.99 | 2,540,554 | -1.22(-2.44%) |
Nov 19, 2008 | 53.16 | 53.86 | 50.21 | 50.21 | 1,488,104 | -2.70(-5.09%) |
Nov 18, 2008 | 52.36 | 53.28 | 51.80 | 52.91 | 1,596,378 | +0.13(+0.25%) |
Nov 17, 2008 | 53.23 | 54.05 | 52.62 | 52.77 | 2,284,172 | -0.98(-1.83%) |
Nov 14, 2008 | 52.97 | 54.77 | 52.67 | 53.76 | 2,280,839 | -0.01(-0.02%) |
Nov 13, 2008 | 52.37 | 53.76 | 51.05 | 53.76 | 1,676,717 | +1.64(+3.14%) |
Nov 12, 2008 | 51.66 | 52.67 | 51.30 | 52.13 | 1,518,663 | +0.03(+0.06%) |
Nov 11, 2008 | 52.31 | 52.81 | 51.42 | 52.09 | 1,048,486 | -0.73(-1.39%) |
Nov 10, 2008 | 53.46 | 54.07 | 52.15 | 52.82 | 1,136,732 | -0.13(-0.25%) |
Nov 07, 2008 | 52.13 | 53.02 | 51.61 | 52.96 | 1,480,676 | +1.33(+2.58%) |
Nov 06, 2008 | 51.37 | 52.39 | 51.19 | 51.63 | 2,084,724 | -0.03(-0.06%) |
Nov 05, 2008 | 52.08 | 53.39 | 51.39 | 51.66 | 1,066,106 | -0.94(-1.79%) |
Nov 04, 2008 | 51.74 | 52.61 | 51.33 | 52.60 | 2,450,270 | +1.50(+2.93%) |
Nov 03, 2008 | 51.15 | 52.62 | 50.14 | 51.10 | 801,966 | -0.05(-0.10%) |
Oct 31, 2008 | 51.02 | 51.73 | 49.95 | 51.15 | 1,661,555 | +0.44(+0.87%) |
Oct 30, 2008 | 50.84 | 51.81 | 50.04 | 50.71 | 1,530,209 | +0.76(+1.52%) |
Oct 29, 2008 | 49.21 | 51.56 | 49.21 | 49.95 | 1,506,799 | -0.19(-0.38%) |
Oct 28, 2008 | 49.15 | 50.15 | 46.95 | 50.15 | 3,059,872 | +1.86(+3.86%) |
Oct 27, 2008 | 49.47 | 50.45 | 48.11 | 48.28 | 1,492,054 | -1.76(-3.51%) |
Oct 24, 2008 | 47.50 | 51.78 | 47.50 | 50.04 | 2,645,043 | +0.21(+0.42%) |
Oct 23, 2008 | 48.38 | 50.96 | 48.12 | 49.83 | 3,008,330 | +1.18(+2.43%) |
Oct 22, 2008 | 49.70 | 50.49 | 47.96 | 48.65 | 1,832,641 | -2.30(-4.51%) |
Oct 21, 2008 | 51.99 | 52.94 | 50.94 | 50.94 | 2,709,323 | -0.05(-0.10%) |
Oct 20, 2008 | 49.03 | 51.04 | 49.03 | 50.99 | 1,891,145 | +1.40(+2.82%) |
Oct 17, 2008 | 48.84 | 51.42 | 47.97 | 49.60 | 1,958,819 | -0.09(-0.18%) |
Oct 16, 2008 | 48.39 | 49.70 | 46.62 | 49.69 | 2,230,067 | +1.44(+2.98%) |
Oct 15, 2008 | 49.20 | 49.55 | 48.09 | 48.25 | 1,870,231 | -1.66(-3.32%) |
Oct 14, 2008 | 51.75 | 51.75 | 49.82 | 49.90 | 2,506,717 | -0.26(-0.51%) |
Oct 13, 2008 | 46.44 | 50.16 | 45.30 | 50.16 | 2,366,513 | +4.96(+10.97%) |
Oct 10, 2008 | 45.64 | 47.92 | 44.03 | 45.20 | 4,055,682 | -1.59(-3.40%) |
Oct 09, 2008 | 50.53 | 51.11 | 46.03 | 46.79 | 2,562,487 | -3.78(-7.48%) |
Oct 08, 2008 | 50.71 | 52.47 | 49.83 | 50.58 | 2,727,148 | -0.77(-1.51%) |
Oct 07, 2008 | 52.71 | 51.35 | 51.35 | 51.35 | 1,426,661 | -1.04(-1.98%) |
Oct 06, 2008 | 54.57 | 54.81 | 51.01 | 52.39 | 2,127,144 | -2.79(-5.05%) |
Oct 03, 2008 | 56.62 | 56.62 | 55.07 | 55.18 | 0 | -1.01(-1.79%) |
Oct 02, 2008 | 57.41 | 57.74 | 55.61 | 56.18 | 1,342,302 | -1.39(-2.41%) |
Oct 01, 2008 | 57.17 | 59.29 | 56.95 | 57.57 | 1,936,839 | -0.24(-0.42%) |
Sep 30, 2008 | 57.41 | 57.87 | 54.85 | 57.82 | 1,953,789 | +1.07(+1.89%) |
Sep 29, 2008 | 57.40 | 57.87 | 55.49 | 56.74 | 1,905,088 | -1.10(-1.90%) |
Sep 26, 2008 | 58.14 | 58.71 | 57.74 | 57.84 | 0 | -0.87(-1.49%) |
Sep 25, 2008 | 59.21 | 59.27 | 58.28 | 58.71 | 1,291,566 | +0.05(+0.09%) |
Sep 24, 2008 | 58.21 | 59.05 | 57.95 | 58.66 | 1,682,307 | +0.44(+0.76%) |
Sep 23, 2008 | 59.34 | 59.65 | 57.79 | 58.22 | 1,802,482 | -1.14(-1.92%) |
Sep 22, 2008 | 60.78 | 61.68 | 59.30 | 59.36 | 1,155,522 | -1.82(-2.98%) |
Sep 19, 2008 | 63.21 | 65.13 | 60.86 | 61.18 | 0 | +0.06(+0.10%) |
Sep 18, 2008 | 59.41 | 61.47 | 55.46 | 61.13 | 2,485,086 | +1.93(+3.26%) |
Sep 17, 2008 | 59.56 | 60.70 | 59.12 | 59.20 | 2,566,886 | -1.53(-2.52%) |
Sep 16, 2008 | 60.93 | 61.86 | 59.96 | 60.73 | 1,810,753 | -0.99(-1.60%) |
Sep 15, 2008 | 60.63 | 62.39 | 59.86 | 61.72 | 1,476,539 | +0.09(+0.15%) |
Sep 12, 2008 | 61.53 | 61.86 | 61.16 | 61.63 | 894,501 | -0.25(-0.40%) |
Sep 11, 2008 | 60.88 | 61.90 | 60.88 | 61.87 | 1,239,015 | +0.32(+0.51%) |
Sep 10, 2008 | 61.92 | 62.44 | 61.50 | 61.56 | 1,139,092 | -0.32(-0.52%) |
Sep 09, 2008 | 62.52 | 62.85 | 61.76 | 61.88 | 1,222,796 | -0.65(-1.04%) |
Sep 08, 2008 | 61.58 | 62.83 | 61.18 | 62.53 | 1,361,841 | +1.81(+2.99%) |
Sep 05, 2008 | 60.69 | 60.96 | 60.27 | 60.72 | 0 | -0.06(-0.10%) |
Sep 04, 2008 | 61.45 | 61.53 | 60.75 | 60.78 | 755,803 | -1.06(-1.71%) |
Sep 03, 2008 | 61.43 | 62.13 | 61.07 | 61.83 | 846,766 | +0.43(+0.70%) |
Sep 02, 2008 | 61.13 | 62.37 | 61.13 | 61.40 | 815,096 | +0.55(+0.90%) |
Aug 29, 2008 | 61.01 | 61.53 | 60.80 | 60.85 | 683,608 | -0.34(-0.56%) |
Aug 28, 2008 | 61.09 | 61.80 | 60.83 | 61.19 | 1,082,176 | +0.41(+0.67%) |
Aug 27, 2008 | 60.10 | 60.88 | 58.66 | 60.78 | 1,159,683 | +0.63(+1.05%) |
Aug 26, 2008 | 59.77 | 60.26 | 59.48 | 60.15 | 869,647 | +0.26(+0.43%) |
Aug 25, 2008 | 59.93 | 60.16 | 59.71 | 59.89 | 1,232,110 | -0.33(-0.55%) |
Aug 22, 2008 | 60.73 | 61.33 | 60.10 | 60.23 | 1,138,783 | -0.09(-0.15%) |
Aug 21, 2008 | 60.14 | 60.50 | 60.00 | 60.32 | 1,104,487 | +0.09(+0.15%) |
Aug 20, 2008 | 60.80 | 60.98 | 59.92 | 60.23 | 1,309,582 | -0.72(-1.19%) |
Aug 19, 2008 | 60.81 | 61.14 | 60.60 | 60.95 | 899,284 | +0.02(+0.04%) |
Aug 18, 2008 | 60.83 | 61.17 | 60.47 | 60.93 | 1,290,165 | +0.09(+0.15%) |
Aug 15, 2008 | 60.14 | 61.07 | 59.70 | 60.83 | 0 | +0.77(+1.27%) |
Aug 14, 2008 | 60.24 | 60.34 | 59.67 | 60.07 | 914,951 | +0.04(+0.07%) |
Aug 13, 2008 | 60.30 | 60.49 | 59.89 | 60.03 | 679,757 | -0.20(-0.33%) |
Aug 12, 2008 | 60.19 | 60.52 | 59.98 | 60.23 | 1,002,915 | +0.00(+0.00%) |
Aug 11, 2008 | 59.42 | 60.34 | 59.31 | 60.23 | 1,244,291 | +0.60(+1.00%) |
Aug 08, 2008 | 58.75 | 59.63 | 58.41 | 59.63 | 779,879 | +1.11(+1.89%) |
Aug 07, 2008 | 58.05 | 58.96 | 58.05 | 58.52 | 1,411,324 | +0.09(+0.16%) |
Aug 06, 2008 | 60.24 | 60.24 | 58.21 | 58.43 | 1,117,936 | -0.18(-0.31%) |
Aug 05, 2008 | 57.48 | 58.61 | 57.33 | 58.61 | 2,009,246 | +1.35(+2.35%) |
Aug 04, 2008 | 56.28 | 57.83 | 56.28 | 57.27 | 1,839,036 | +0.84(+1.49%) |
Aug 01, 2008 | 56.23 | 56.53 | 55.44 | 56.43 | 2,049,408 | +0.21(+0.37%) |
Jul 31, 2008 | 55.91 | 56.57 | 55.65 | 56.22 | 1,795,665 | +0.12(+0.21%) |
Jul 30, 2008 | 56.06 | 56.64 | 55.55 | 56.10 | 2,025,383 | +0.16(+0.28%) |
Jul 29, 2008 | 55.94 | 56.24 | 55.32 | 55.94 | 1,529,039 | +0.45(+0.81%) |
Jul 28, 2008 | 56.63 | 57.99 | 55.40 | 55.49 | 2,389,380 | -1.01(-1.78%) |
Jul 25, 2008 | 55.49 | 57.26 | 55.49 | 56.50 | 3,691,517 | +0.87(+1.57%) |
Jul 24, 2008 | 54.35 | 56.42 | 54.07 | 55.63 | 11,140,994 | -3.98(-6.67%) |
Jul 23, 2008 | 59.89 | 59.99 | 59.20 | 59.60 | 2,165,020 | -0.23(-0.39%) |
Jul 22, 2008 | 58.75 | 59.92 | 58.75 | 59.84 | 2,856,798 | +1.34(+2.29%) |
Jul 21, 2008 | 58.19 | 59.19 | 57.67 | 58.50 | 1,429,797 | +0.24(+0.41%) |
Jul 18, 2008 | 57.27 | 58.33 | 57.14 | 58.26 | 3,090,606 | +0.92(+1.61%) |
Jul 17, 2008 | 56.44 | 57.47 | 56.18 | 57.33 | 2,693,279 | +0.93(+1.65%) |
Jul 16, 2008 | 56.54 | 56.87 | 56.12 | 56.40 | 1,608,275 | +0.03(+0.06%) |
Jul 15, 2008 | 56.17 | 56.66 | 55.56 | 56.37 | 1,352,124 | +0.06(+0.10%) |
Jul 14, 2008 | 56.58 | 56.58 | 55.82 | 56.31 | 1,035,324 | +0.24(+0.43%) |
Jul 11, 2008 | 56.77 | 56.84 | 55.58 | 56.07 | 2,111,610 | -1.25(-2.18%) |
Jul 10, 2008 | 57.04 | 57.70 | 56.83 | 57.32 | 3,267,402 | +0.39(+0.69%) |
Jul 09, 2008 | 57.32 | 57.87 | 56.93 | 56.93 | 1,945,585 | -0.05(-0.09%) |
Jul 08, 2008 | 56.52 | 56.98 | 56.09 | 56.98 | 1,397,089 | +0.64(+1.14%) |
Jul 07, 2008 | 56.28 | 56.90 | 55.74 | 56.33 | 1,178,325 | +0.00(+0.00%) |
Jul 04, 2008 | 56.15 | 56.68 | 55.88 | 56.33 | 1,003,707 | +0.00(+0.00%) |
Jul 03, 2008 | 56.15 | 56.68 | 55.88 | 56.33 | 1,003,707 | +0.17(+0.31%) |
Jul 02, 2008 | 57.73 | 57.73 | 56.12 | 56.16 | 2,115,981 | -1.07(-1.87%) |
Jul 01, 2008 | 57.72 | 57.72 | 57.00 | 57.23 | 3,519,824 | -0.69(-1.19%) |
Jun 30, 2008 | 57.68 | 59.04 | 57.62 | 57.92 | 2,120,003 | +0.29(+0.51%) |
Jun 27, 2008 | 58.28 | 58.53 | 57.62 | 57.63 | 1,738,634 | -0.80(-1.37%) |
Jun 26, 2008 | 57.92 | 58.81 | 57.92 | 58.43 | 1,148,383 | +0.06(+0.10%) |
Jun 25, 2008 | 57.54 | 58.86 | 57.52 | 58.37 | 1,889,089 | +0.92(+1.61%) |
Jun 24, 2008 | 57.77 | 58.31 | 57.31 | 57.45 | 1,986,438 | -0.62(-1.06%) |
Jun 23, 2008 | 58.36 | 58.51 | 57.93 | 58.06 | 1,202,114 | -0.10(-0.17%) |
Jun 20, 2008 | 59.26 | 59.33 | 58.09 | 58.16 | 1,883,998 | -1.31(-2.20%) |
Jun 19, 2008 | 58.79 | 59.60 | 58.50 | 59.47 | 1,229,115 | +0.77(+1.30%) |
Jun 18, 2008 | 59.87 | 60.06 | 58.69 | 58.71 | 2,423,142 | -1.39(-2.31%) |
Jun 17, 2008 | 61.39 | 61.39 | 60.04 | 60.09 | 923,130 | -1.13(-1.85%) |
Jun 16, 2008 | 61.09 | 61.52 | 60.69 | 61.23 | 994,381 | -0.12(-0.20%) |
Jun 13, 2008 | 61.49 | 62.07 | 61.15 | 61.35 | 1,194,456 | -0.22(-0.36%) |
Jun 12, 2008 | 61.99 | 62.12 | 61.33 | 61.58 | 2,062,416 | +0.02(+0.03%) |
Jun 11, 2008 | 61.77 | 62.05 | 61.33 | 61.56 | 1,743,781 | -0.37(-0.60%) |
Jun 10, 2008 | 61.55 | 62.00 | 61.16 | 61.93 | 686,514 | +0.23(+0.38%) |
Jun 09, 2008 | 61.58 | 61.84 | 61.05 | 61.70 | 669,162 | +0.24(+0.39%) |
Jun 06, 2008 | 62.01 | 62.39 | 61.38 | 61.46 | 907,485 | -1.22(-1.95%) |
Jun 05, 2008 | 62.40 | 62.72 | 61.45 | 62.68 | 582,339 | +0.77(+1.25%) |
Jun 04, 2008 | 62.62 | 62.70 | 61.73 | 61.91 | 758,742 | -0.50(-0.80%) |
Jun 03, 2008 | 62.42 | 62.81 | 62.02 | 62.41 | 1,460,682 | +0.22(+0.35%) |
Jun 02, 2008 | 61.43 | 62.44 | 61.41 | 62.19 | 1,788,744 | +0.81(+1.31%) |
May 30, 2008 | 61.26 | 61.44 | 60.73 | 61.38 | 1,384,858 | +0.14(+0.23%) |
May 29, 2008 | 61.84 | 62.10 | 60.65 | 61.24 | 2,644,080 | -0.59(-0.96%) |
May 28, 2008 | 62.62 | 62.70 | 61.83 | 61.83 | 1,097,431 | -0.79(-1.26%) |
May 27, 2008 | 62.80 | 63.06 | 62.22 | 62.62 | 868,856 | -0.15(-0.24%) |
May 26, 2008 | 63.32 | 63.40 | 62.70 | 62.77 | 0 | +0.00(+0.00%) |
May 23, 2008 | 63.32 | 63.40 | 62.70 | 62.77 | 406,953 | -0.72(-1.14%) |
May 22, 2008 | 62.92 | 63.73 | 62.84 | 63.50 | 715,201 | +0.54(+0.86%) |
May 21, 2008 | 63.27 | 64.12 | 62.83 | 62.96 | 912,769 | -0.32(-0.51%) |
May 20, 2008 | 63.06 | 63.90 | 63.06 | 63.28 | 931,244 | +0.04(+0.07%) |
May 19, 2008 | 63.19 | 63.61 | 63.16 | 63.24 | 853,284 | +0.07(+0.12%) |
May 16, 2008 | 64.68 | 64.84 | 63.06 | 63.16 | 1,246,408 | -0.12(-0.20%) |
May 15, 2008 | 64.19 | 64.51 | 63.29 | 63.29 | 989,625 | -1.00(-1.55%) |
May 14, 2008 | 64.47 | 64.49 | 64.07 | 64.29 | 563,958 | +0.12(+0.19%) |
May 13, 2008 | 64.44 | 64.84 | 64.00 | 64.16 | 654,948 | -0.50(-0.77%) |
May 12, 2008 | 64.37 | 64.75 | 63.61 | 64.66 | 637,517 | +0.57(+0.90%) |
May 09, 2008 | 63.48 | 64.26 | 63.11 | 64.09 | 333,728 | +0.20(+0.31%) |
May 08, 2008 | 63.08 | 64.10 | 62.94 | 63.89 | 696,667 | +0.97(+1.55%) |
May 07, 2008 | 63.68 | 63.87 | 62.90 | 62.91 | 584,725 | -0.64(-1.01%) |
May 06, 2008 | 63.15 | 63.62 | 62.26 | 63.56 | 667,605 | +0.55(+0.87%) |
May 05, 2008 | 63.11 | 63.25 | 62.43 | 63.01 | 685,358 | -0.28(-0.45%) |
May 02, 2008 | 63.76 | 64.07 | 63.10 | 63.29 | 713,026 | -0.07(-0.12%) |
May 01, 2008 | 62.89 | 63.51 | 62.59 | 63.36 | 759,840 | +0.46(+0.73%) |
Apr 30, 2008 | 62.57 | 63.43 | 62.27 | 62.91 | 987,991 | +0.57(+0.91%) |
Apr 29, 2008 | 63.21 | 63.21 | 60.76 | 62.34 | 824,128 | -0.43(-0.69%) |
Apr 28, 2008 | 62.64 | 63.03 | 62.31 | 62.77 | 956,324 | +0.47(+0.76%) |
Apr 25, 2008 | 61.85 | 62.46 | 61.14 | 62.30 | 1,381,512 | +0.53(+0.86%) |
Apr 24, 2008 | 63.39 | 63.39 | 60.73 | 61.77 | 1,937,892 | -2.45(-3.82%) |
Apr 23, 2008 | 62.37 | 64.68 | 62.19 | 64.22 | 1,968,753 | +2.05(+3.29%) |
Apr 22, 2008 | 63.36 | 63.51 | 62.17 | 62.17 | 1,027,424 | -1.33(-2.10%) |
Apr 21, 2008 | 62.18 | 63.96 | 62.18 | 63.51 | 1,734,508 | +1.32(+2.13%) |
Apr 18, 2008 | 62.02 | 62.44 | 61.69 | 62.18 | 1,300,659 | +1.01(+1.66%) |
Apr 17, 2008 | 61.64 | 62.17 | 60.88 | 61.17 | 1,574,195 | -0.39(-0.64%) |
Apr 16, 2008 | 61.64 | 61.64 | 60.98 | 61.56 | 1,103,881 | +0.31(+0.50%) |
Apr 15, 2008 | 61.76 | 62.03 | 61.05 | 61.25 | 709,790 | -0.24(-0.39%) |
Apr 14, 2008 | 61.82 | 61.83 | 61.32 | 61.49 | 578,185 | -0.22(-0.35%) |
Apr 11, 2008 | 61.57 | 62.34 | 61.57 | 61.71 | 932,593 | -0.47(-0.75%) |
Apr 10, 2008 | 62.27 | 62.34 | 61.75 | 62.17 | 895,899 | -0.25(-0.40%) |
Apr 09, 2008 | 61.18 | 62.61 | 61.18 | 62.42 | 2,770,627 | +1.70(+2.79%) |
Apr 08, 2008 | 60.43 | 61.18 | 60.31 | 60.73 | 1,239,093 | +0.00(+0.00%) |
Apr 07, 2008 | 61.77 | 62.12 | 60.64 | 60.73 | 1,238,046 | -0.73(-1.19%) |
Apr 04, 2008 | 62.17 | 62.45 | 61.39 | 61.46 | 1,151,376 | -0.82(-1.32%) |
Apr 03, 2008 | 62.36 | 62.89 | 62.12 | 62.28 | 913,000 | -0.39(-0.62%) |
Apr 02, 2008 | 62.01 | 63.29 | 62.01 | 62.67 | 1,684,507 | +0.62(+1.01%) |
Apr 01, 2008 | 60.46 | 62.11 | 60.37 | 62.05 | 1,177,349 | +0.76(+1.24%) |
Mar 31, 2008 | 61.06 | 61.53 | 60.80 | 61.29 | 1,675,053 | +0.57(+0.93%) |
Mar 28, 2008 | 61.81 | 62.21 | 60.65 | 60.73 | 1,915,901 | -0.92(-1.48%) |
Mar 27, 2008 | 61.17 | 62.04 | 60.98 | 61.64 | 2,339,523 | +0.34(+0.56%) |
Mar 26, 2008 | 61.53 | 61.73 | 60.32 | 61.30 | 2,087,155 | -0.67(-1.09%) |
Mar 25, 2008 | 62.51 | 62.69 | 61.50 | 61.97 | 1,338,232 | -0.33(-0.53%) |
Mar 24, 2008 | 62.07 | 62.60 | 62.07 | 62.31 | 1,802,070 | +0.37(+0.59%) |
Mar 21, 2008 | 66.54 | 66.54 | 61.65 | 61.94 | 2,508,572 | +0.00(+0.00%) |
Mar 20, 2008 | 66.54 | 66.54 | 61.65 | 61.94 | 2,508,572 | -0.75(-1.19%) |
Mar 19, 2008 | 62.47 | 63.51 | 62.47 | 62.69 | 2,048,230 | +0.18(+0.29%) |
Mar 18, 2008 | 62.09 | 62.51 | 61.49 | 62.51 | 1,516,248 | +1.13(+1.84%) |
Mar 17, 2008 | 61.61 | 62.47 | 61.12 | 61.38 | 1,265,379 | -1.06(-1.69%) |
Mar 14, 2008 | 63.72 | 63.88 | 62.12 | 62.43 | 1,474,418 | -1.12(-1.77%) |
Mar 13, 2008 | 63.39 | 64.10 | 63.06 | 63.56 | 1,157,170 | -0.32(-0.51%) |
Mar 12, 2008 | 64.45 | 64.74 | 63.77 | 63.88 | 2,833,222 | -0.74(-1.15%) |
Mar 11, 2008 | 65.40 | 65.40 | 63.23 | 64.62 | 1,519,704 | +0.39(+0.61%) |
Mar 10, 2008 | 64.45 | 64.89 | 64.01 | 64.23 | 739,535 | -0.30(-0.46%) |
Mar 07, 2008 | 65.07 | 65.51 | 64.44 | 64.53 | 781,849 | -0.93(-1.42%) |
Mar 06, 2008 | 65.95 | 66.14 | 65.33 | 65.46 | 1,128,338 | -0.52(-0.79%) |
Mar 05, 2008 | 65.64 | 66.33 | 65.37 | 65.98 | 1,233,242 | +0.36(+0.55%) |
Mar 04, 2008 | 63.62 | 65.73 | 63.62 | 65.63 | 1,884,774 | +1.66(+2.59%) |