Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 33.75 | 34.02 | 32.67 | 32.71 | 0 | -1.60(-4.65%) |
Feb 26, 2009 | 35.65 | 35.65 | 34.21 | 34.31 | 32,536,008 | -0.99(-2.82%) |
Feb 25, 2009 | 35.54 | 35.82 | 35.06 | 35.30 | 32,127,048 | -0.38(-1.06%) |
Feb 24, 2009 | 35.72 | 35.83 | 35.22 | 35.68 | 28,812,290 | +0.58(+1.66%) |
Feb 23, 2009 | 35.44 | 36.04 | 35.05 | 35.10 | 31,337,124 | -0.65(-1.83%) |
Feb 20, 2009 | 35.99 | 36.29 | 35.69 | 35.75 | 0 | -0.84(-2.29%) |
Feb 19, 2009 | 36.80 | 36.96 | 36.39 | 36.59 | 18,649,816 | +0.07(+0.18%) |
Feb 18, 2009 | 36.44 | 36.80 | 36.26 | 36.52 | 23,719,636 | -0.10(-0.27%) |
Feb 17, 2009 | 36.68 | 37.15 | 36.46 | 36.62 | 23,305,214 | -0.73(-1.96%) |
Feb 13, 2009 | 37.75 | 37.81 | 37.16 | 37.35 | 19,205,512 | -0.44(-1.18%) |
Feb 12, 2009 | 37.24 | 37.84 | 36.69 | 37.80 | 22,050,934 | +0.29(+0.78%) |
Feb 11, 2009 | 37.21 | 37.53 | 36.98 | 37.50 | 22,459,244 | +0.39(+1.06%) |
Feb 10, 2009 | 37.93 | 38.27 | 37.03 | 37.11 | 25,393,278 | -1.16(-3.03%) |
Feb 09, 2009 | 38.24 | 38.40 | 37.92 | 38.27 | 14,303,353 | -0.01(-0.02%) |
Feb 06, 2009 | 38.11 | 38.41 | 37.81 | 38.28 | 17,515,990 | +0.26(+0.69%) |
Feb 05, 2009 | 37.90 | 38.30 | 37.28 | 38.01 | 22,594,812 | +0.10(+0.26%) |
Feb 04, 2009 | 38.41 | 38.68 | 37.73 | 37.92 | 17,486,320 | -0.41(-1.06%) |
Feb 03, 2009 | 37.99 | 38.47 | 37.44 | 38.32 | 20,150,528 | +0.58(+1.54%) |
Feb 02, 2009 | 37.45 | 38.03 | 37.24 | 37.74 | 16,713,989 | +0.00(+0.00%) |
Jan 30, 2009 | 38.06 | 38.20 | 37.45 | 37.74 | 0 | -0.39(-1.01%) |
Jan 29, 2009 | 38.05 | 38.45 | 37.71 | 38.13 | 24,701,318 | -0.18(-0.48%) |
Jan 28, 2009 | 38.09 | 38.43 | 37.88 | 38.31 | 27,737,734 | +0.67(+1.77%) |
Jan 27, 2009 | 37.19 | 37.77 | 36.97 | 37.64 | 22,580,022 | +0.65(+1.75%) |
Jan 26, 2009 | 36.77 | 37.26 | 36.50 | 36.99 | 25,273,466 | +0.38(+1.04%) |
Jan 23, 2009 | 36.73 | 36.89 | 36.05 | 36.61 | 32,611,374 | -0.59(-1.58%) |
Jan 22, 2009 | 36.88 | 37.27 | 36.38 | 37.20 | 29,270,158 | +0.33(+0.90%) |
Jan 21, 2009 | 37.67 | 37.67 | 36.04 | 36.87 | 34,100,824 | -0.26(-0.69%) |
Jan 20, 2009 | 36.97 | 37.96 | 36.96 | 37.13 | 35,393,244 | -0.45(-1.20%) |
Jan 16, 2009 | 37.99 | 37.99 | 37.05 | 37.58 | 0 | -0.12(-0.31%) |
Jan 15, 2009 | 38.00 | 38.07 | 36.64 | 37.69 | 31,158,542 | -0.22(-0.57%) |
Jan 14, 2009 | 38.30 | 38.33 | 37.54 | 37.91 | 25,539,888 | -0.58(-1.51%) |
Jan 13, 2009 | 38.34 | 38.68 | 38.19 | 38.49 | 23,714,016 | +0.33(+0.86%) |
Jan 12, 2009 | 38.65 | 38.87 | 38.04 | 38.17 | 23,316,050 | -0.46(-1.20%) |
Jan 09, 2009 | 38.69 | 38.96 | 38.30 | 38.63 | 22,468,006 | +0.02(+0.05%) |
Jan 08, 2009 | 39.03 | 39.18 | 38.35 | 38.61 | 26,514,294 | -0.07(-0.19%) |
Jan 07, 2009 | 38.75 | 39.13 | 38.43 | 38.68 | 21,867,638 | -0.37(-0.94%) |
Jan 06, 2009 | 39.47 | 39.54 | 38.53 | 39.05 | 33,784,080 | -0.24(-0.60%) |
Jan 05, 2009 | 39.53 | 39.75 | 38.83 | 39.28 | 23,761,070 | -0.39(-0.99%) |
Jan 02, 2009 | 39.34 | 39.91 | 38.62 | 39.68 | 0 | +0.54(+1.37%) |
Jan 01, 2009 | 38.71 | 39.28 | 38.64 | 39.14 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 38.71 | 39.28 | 38.64 | 39.14 | 18,221,732 | +0.43(+1.12%) |
Dec 30, 2008 | 38.26 | 38.71 | 38.12 | 38.71 | 16,632,222 | +0.67(+1.75%) |
Dec 29, 2008 | 38.32 | 38.52 | 37.51 | 38.04 | 15,072,657 | -0.27(-0.70%) |
Dec 26, 2008 | 38.49 | 38.82 | 38.07 | 38.31 | 6,495,099 | +0.00(+0.00%) |
Dec 24, 2008 | 38.47 | 38.57 | 38.11 | 38.31 | 5,562,862 | -0.08(-0.20%) |
Dec 23, 2008 | 38.72 | 39.21 | 38.32 | 38.39 | 16,142,818 | -0.16(-0.42%) |
Dec 22, 2008 | 38.71 | 38.95 | 37.98 | 38.55 | 21,640,504 | +0.06(+0.15%) |
Dec 19, 2008 | 38.96 | 39.35 | 38.30 | 38.49 | 35,358,688 | -0.10(-0.25%) |
Dec 18, 2008 | 38.96 | 39.41 | 38.26 | 38.59 | 28,920,240 | +0.14(+0.36%) |
Dec 17, 2008 | 38.63 | 38.85 | 38.20 | 38.45 | 24,057,230 | -0.54(-1.38%) |
Dec 16, 2008 | 38.24 | 39.09 | 37.70 | 38.99 | 27,385,694 | +1.17(+3.10%) |
Dec 15, 2008 | 37.77 | 38.20 | 37.26 | 37.82 | 19,847,940 | +0.37(+0.98%) |
Dec 12, 2008 | 37.43 | 37.71 | 36.90 | 37.45 | 22,549,650 | -0.65(-1.72%) |
Dec 11, 2008 | 37.55 | 38.49 | 37.32 | 38.11 | 24,471,702 | +0.29(+0.78%) |
Dec 10, 2008 | 38.48 | 38.48 | 37.18 | 37.81 | 20,073,334 | -0.01(-0.02%) |
Dec 09, 2008 | 38.56 | 38.60 | 37.62 | 37.82 | 21,062,956 | -0.63(-1.63%) |
Dec 08, 2008 | 38.64 | 39.10 | 37.78 | 38.45 | 25,009,706 | +0.35(+0.93%) |
Dec 05, 2008 | 36.54 | 38.18 | 36.14 | 38.09 | 25,397,204 | +1.34(+3.65%) |
Dec 04, 2008 | 37.56 | 37.69 | 36.33 | 36.75 | 26,068,304 | -0.75(-1.99%) |
Dec 03, 2008 | 36.84 | 37.95 | 36.31 | 37.50 | 28,744,914 | +0.32(+0.86%) |
Dec 02, 2008 | 36.71 | 37.29 | 35.95 | 37.18 | 24,581,718 | +0.98(+2.71%) |
Dec 01, 2008 | 37.72 | 37.83 | 36.12 | 36.20 | 28,895,880 | -2.13(-5.55%) |
Nov 28, 2008 | 38.25 | 38.44 | 37.70 | 38.32 | 11,754,892 | +0.20(+0.53%) |
Nov 26, 2008 | 37.69 | 38.27 | 36.97 | 38.12 | 28,292,300 | -0.28(-0.73%) |
Nov 25, 2008 | 39.24 | 39.25 | 37.59 | 38.40 | 32,737,038 | -0.27(-0.69%) |
Nov 24, 2008 | 38.74 | 39.18 | 37.89 | 38.67 | 31,349,680 | +0.50(+1.30%) |
Nov 21, 2008 | 36.95 | 38.28 | 35.65 | 38.17 | 47,084,820 | +1.66(+4.55%) |
Nov 20, 2008 | 37.94 | 38.30 | 35.98 | 36.51 | 47,458,220 | -1.51(-3.97%) |
Nov 19, 2008 | 39.54 | 40.25 | 37.95 | 38.02 | 42,090,140 | -1.81(-4.55%) |
Nov 18, 2008 | 38.45 | 39.91 | 38.24 | 39.83 | 32,405,880 | +1.06(+2.73%) |
Nov 17, 2008 | 38.47 | 39.97 | 38.37 | 38.77 | 25,330,990 | -0.51(-1.30%) |
Nov 14, 2008 | 40.25 | 40.89 | 39.00 | 39.28 | 0 | -1.86(-4.53%) |
Nov 13, 2008 | 38.20 | 41.22 | 37.50 | 41.15 | 41,738,280 | +3.26(+8.60%) |
Nov 12, 2008 | 38.49 | 38.95 | 37.67 | 37.89 | 28,103,776 | -1.07(-2.74%) |
Nov 11, 2008 | 39.02 | 39.51 | 37.95 | 38.96 | 22,001,300 | -0.30(-0.77%) |
Nov 10, 2008 | 39.91 | 40.07 | 38.98 | 39.26 | 19,629,142 | -0.14(-0.35%) |
Nov 07, 2008 | 38.24 | 39.57 | 38.13 | 39.40 | 24,833,500 | +1.50(+3.97%) |
Nov 06, 2008 | 39.07 | 39.46 | 37.62 | 37.89 | 35,004,276 | -1.26(-3.22%) |
Nov 05, 2008 | 40.40 | 40.40 | 39.07 | 39.15 | 30,205,218 | -1.33(-3.30%) |
Nov 04, 2008 | 40.45 | 40.67 | 40.11 | 40.49 | 22,403,856 | +0.48(+1.19%) |
Nov 03, 2008 | 40.23 | 40.44 | 39.62 | 40.01 | 18,109,396 | -0.12(-0.29%) |
Oct 31, 2008 | 39.80 | 40.32 | 39.14 | 40.13 | 30,243,838 | +0.50(+1.27%) |
Oct 30, 2008 | 40.79 | 41.05 | 39.04 | 39.62 | 36,119,620 | -0.63(-1.56%) |
Oct 29, 2008 | 41.46 | 41.46 | 39.28 | 40.25 | 44,361,508 | -1.74(-4.14%) |
Oct 28, 2008 | 40.19 | 42.20 | 39.62 | 41.99 | 42,077,660 | +2.64(+6.72%) |
Oct 27, 2008 | 39.52 | 41.01 | 39.32 | 39.35 | 32,205,204 | -0.42(-1.05%) |
Oct 24, 2008 | 38.60 | 40.88 | 38.36 | 39.77 | 35,361,532 | -1.09(-2.66%) |
Oct 23, 2008 | 40.45 | 41.31 | 39.38 | 40.85 | 35,909,840 | +0.67(+1.68%) |
Oct 22, 2008 | 40.74 | 41.28 | 39.41 | 40.18 | 35,654,760 | -1.47(-3.52%) |
Oct 21, 2008 | 41.68 | 42.46 | 41.46 | 41.65 | 21,465,412 | -0.51(-1.21%) |
Oct 20, 2008 | 41.50 | 42.21 | 40.66 | 42.16 | 27,568,480 | +1.17(+2.86%) |
Oct 17, 2008 | 41.18 | 42.52 | 40.59 | 40.98 | 38,603,932 | -0.56(-1.34%) |
Oct 16, 2008 | 39.74 | 41.85 | 38.15 | 41.54 | 52,896,388 | +1.94(+4.89%) |
Oct 15, 2008 | 42.07 | 42.37 | 39.32 | 39.60 | 38,314,240 | -2.26(-5.41%) |
Oct 14, 2008 | 43.50 | 44.14 | 41.21 | 41.87 | 59,486,620 | +0.86(+2.11%) |
Oct 13, 2008 | 38.24 | 41.08 | 37.91 | 41.00 | 49,737,084 | +4.47(+12.23%) |
Oct 10, 2008 | 36.24 | 38.60 | 34.06 | 36.54 | 0 | -1.13(-3.00%) |
Oct 09, 2008 | 40.98 | 41.32 | 37.67 | 37.67 | 51,199,976 | -3.13(-7.67%) |
Oct 08, 2008 | 40.32 | 41.78 | 39.98 | 40.80 | 57,320,820 | -0.09(-0.21%) |
Oct 07, 2008 | 42.59 | 42.95 | 40.62 | 40.88 | 36,950,800 | -1.31(-3.12%) |
Oct 06, 2008 | 42.55 | 43.20 | 40.75 | 42.20 | 51,165,332 | -1.09(-2.51%) |
Oct 03, 2008 | 44.48 | 44.73 | 43.24 | 43.28 | 0 | -1.07(-2.40%) |
Oct 02, 2008 | 44.46 | 44.65 | 44.26 | 44.35 | 47,230,252 | +0.00(+0.00%) |
Oct 01, 2008 | 45.18 | 45.18 | 44.01 | 44.35 | 39,053,368 | -0.97(-2.15%) |
Sep 30, 2008 | 44.16 | 45.45 | 44.10 | 45.32 | 29,995,956 | +1.56(+3.56%) |
Sep 29, 2008 | 45.01 | 45.70 | 43.77 | 43.77 | 38,145,212 | -1.64(-3.60%) |
Sep 26, 2008 | 44.99 | 45.63 | 44.97 | 45.40 | 0 | +0.03(+0.06%) |
Sep 25, 2008 | 44.84 | 45.77 | 44.79 | 45.37 | 22,283,360 | +0.77(+1.72%) |
Sep 24, 2008 | 44.65 | 45.14 | 44.19 | 44.61 | 19,061,200 | +0.03(+0.06%) |
Sep 23, 2008 | 44.93 | 45.20 | 44.52 | 44.58 | 20,843,926 | -0.17(-0.38%) |
Sep 22, 2008 | 45.68 | 46.26 | 44.68 | 44.75 | 24,561,532 | -1.03(-2.26%) |
Sep 19, 2008 | 47.00 | 47.55 | 45.28 | 45.79 | 0 | -0.62(-1.33%) |
Sep 18, 2008 | 45.92 | 46.41 | 45.27 | 46.40 | 44,761,560 | +0.93(+2.04%) |
Sep 17, 2008 | 45.66 | 46.45 | 45.47 | 45.47 | 36,803,572 | -0.19(-0.42%) |
Sep 16, 2008 | 45.54 | 46.12 | 45.47 | 45.66 | 35,250,480 | +0.12(+0.27%) |
Sep 15, 2008 | 45.74 | 46.38 | 45.54 | 45.54 | 32,049,288 | -0.64(-1.39%) |
Sep 12, 2008 | 46.49 | 47.02 | 45.99 | 46.18 | 23,144,972 | -0.37(-0.80%) |
Sep 11, 2008 | 46.39 | 46.81 | 46.00 | 46.55 | 24,038,602 | -0.05(-0.10%) |
Sep 10, 2008 | 46.87 | 47.11 | 46.46 | 46.60 | 19,281,586 | -0.07(-0.15%) |
Sep 09, 2008 | 47.04 | 47.60 | 46.67 | 46.67 | 29,120,140 | -0.58(-1.22%) |
Sep 08, 2008 | 46.58 | 47.35 | 46.32 | 47.25 | 23,276,918 | +1.01(+2.19%) |
Sep 05, 2008 | 46.05 | 46.49 | 46.00 | 46.23 | 0 | +0.14(+0.31%) |
Sep 04, 2008 | 46.77 | 46.77 | 46.05 | 46.09 | 20,905,576 | -0.69(-1.48%) |
Sep 03, 2008 | 46.89 | 47.04 | 46.65 | 46.78 | 15,048,446 | -0.14(-0.31%) |
Sep 02, 2008 | 46.51 | 47.17 | 46.30 | 46.92 | 23,116,954 | +0.85(+1.85%) |
Aug 29, 2008 | 46.56 | 46.71 | 46.07 | 46.07 | 0 | -0.64(-1.37%) |
Aug 28, 2008 | 46.76 | 46.90 | 46.56 | 46.72 | 12,455,311 | +0.13(+0.28%) |
Aug 27, 2008 | 46.26 | 46.70 | 46.00 | 46.58 | 12,839,207 | +0.33(+0.71%) |
Aug 26, 2008 | 46.26 | 46.46 | 45.96 | 46.26 | 9,843,666 | -0.06(-0.13%) |
Aug 25, 2008 | 46.61 | 46.68 | 46.15 | 46.32 | 12,542,202 | -0.41(-0.87%) |
Aug 22, 2008 | 46.48 | 46.89 | 46.33 | 46.72 | 0 | +0.09(+0.20%) |
Aug 21, 2008 | 46.24 | 46.80 | 46.13 | 46.63 | 11,984,363 | +0.13(+0.28%) |
Aug 20, 2008 | 46.56 | 46.81 | 46.18 | 46.50 | 15,711,571 | -0.05(-0.10%) |
Aug 19, 2008 | 46.22 | 46.70 | 46.22 | 46.55 | 13,961,877 | +0.04(+0.08%) |
Aug 18, 2008 | 46.85 | 46.85 | 46.32 | 46.51 | 15,051,497 | -0.16(-0.34%) |
Aug 15, 2008 | 46.33 | 46.72 | 46.30 | 46.66 | 0 | +0.09(+0.20%) |
Aug 14, 2008 | 46.58 | 46.97 | 46.21 | 46.57 | 14,459,810 | -0.01(-0.01%) |
Aug 13, 2008 | 46.89 | 47.00 | 46.45 | 46.58 | 16,204,121 | -0.33(-0.70%) |
Aug 12, 2008 | 46.75 | 47.02 | 46.64 | 46.91 | 13,293,992 | +0.03(+0.06%) |
Aug 11, 2008 | 46.73 | 47.04 | 46.51 | 46.88 | 15,640,131 | +0.07(+0.15%) |
Aug 08, 2008 | 46.30 | 46.89 | 46.04 | 46.81 | 18,452,090 | +0.59(+1.27%) |
Aug 07, 2008 | 46.17 | 46.51 | 45.80 | 46.22 | 21,677,264 | -0.27(-0.59%) |
Aug 06, 2008 | 46.02 | 46.77 | 45.85 | 46.49 | 28,630,012 | +0.41(+0.88%) |
Aug 05, 2008 | 45.34 | 46.12 | 45.22 | 46.09 | 30,846,166 | +0.96(+2.13%) |
Aug 04, 2008 | 44.60 | 45.41 | 44.47 | 45.13 | 20,933,868 | +0.58(+1.29%) |
Aug 01, 2008 | 44.81 | 45.01 | 44.44 | 44.55 | 13,837,364 | -0.24(-0.54%) |
Jul 31, 2008 | 44.35 | 45.17 | 44.35 | 44.79 | 21,090,608 | +0.26(+0.57%) |
Jul 30, 2008 | 44.94 | 44.94 | 44.30 | 44.54 | 20,671,526 | -0.26(-0.58%) |
Jul 29, 2008 | 44.80 | 45.14 | 44.68 | 44.80 | 19,890,596 | +0.00(+0.00%) |
Jul 28, 2008 | 45.11 | 45.13 | 44.76 | 44.80 | 15,002,254 | -0.36(-0.80%) |
Jul 25, 2008 | 45.06 | 45.28 | 44.85 | 45.16 | 16,057,446 | +0.24(+0.54%) |
Jul 24, 2008 | 44.65 | 45.30 | 44.30 | 44.92 | 25,287,992 | +0.26(+0.57%) |
Jul 23, 2008 | 44.62 | 44.71 | 44.24 | 44.66 | 15,678,558 | +0.18(+0.41%) |
Jul 22, 2008 | 43.84 | 44.65 | 43.84 | 44.48 | 23,771,864 | +0.58(+1.31%) |
Jul 21, 2008 | 44.47 | 44.47 | 43.83 | 43.90 | 17,242,076 | -0.46(-1.05%) |
Jul 18, 2008 | 44.32 | 44.63 | 44.19 | 44.37 | 19,724,454 | -0.01(-0.01%) |
Jul 17, 2008 | 44.77 | 44.78 | 43.83 | 44.37 | 21,732,782 | -0.24(-0.53%) |
Jul 16, 2008 | 44.33 | 45.01 | 44.16 | 44.61 | 28,865,712 | +0.32(+0.72%) |
Jul 15, 2008 | 43.90 | 44.47 | 43.69 | 44.29 | 36,997,556 | +0.84(+1.94%) |
Jul 14, 2008 | 43.46 | 43.79 | 43.24 | 43.44 | 16,990,020 | +0.10(+0.23%) |
Jul 11, 2008 | 43.38 | 43.65 | 43.18 | 43.35 | 25,423,100 | -0.44(-1.02%) |
Jul 10, 2008 | 43.22 | 43.96 | 43.22 | 43.79 | 26,597,748 | +0.50(+1.15%) |
Jul 09, 2008 | 43.27 | 43.83 | 43.19 | 43.29 | 21,309,910 | -0.02(-0.05%) |
Jul 08, 2008 | 42.62 | 43.36 | 42.62 | 43.31 | 23,658,170 | +0.63(+1.47%) |
Jul 07, 2008 | 42.59 | 43.14 | 42.44 | 42.69 | 22,175,152 | +0.08(+0.20%) |
Jul 04, 2008 | 42.10 | 42.76 | 42.03 | 42.60 | 11,795,458 | +0.00(+0.00%) |
Jul 03, 2008 | 42.10 | 42.76 | 42.03 | 42.60 | 11,795,458 | +0.31(+0.74%) |
Jul 02, 2008 | 42.48 | 42.59 | 42.20 | 42.29 | 16,368,380 | -0.03(-0.08%) |
Jul 01, 2008 | 41.70 | 42.51 | 41.70 | 42.32 | 25,432,014 | +0.23(+0.54%) |
Jun 30, 2008 | 41.57 | 42.27 | 41.28 | 42.09 | 19,133,396 | +0.50(+1.21%) |
Jun 27, 2008 | 42.00 | 42.33 | 41.48 | 41.59 | 29,168,332 | -0.45(-1.07%) |
Jun 26, 2008 | 42.31 | 42.75 | 42.04 | 42.04 | 18,974,186 | -0.67(-1.56%) |
Jun 25, 2008 | 42.41 | 42.97 | 42.34 | 42.71 | 15,861,077 | +0.37(+0.87%) |
Jun 24, 2008 | 41.93 | 42.42 | 41.93 | 42.34 | 16,345,096 | +0.28(+0.67%) |
Jun 23, 2008 | 42.00 | 42.17 | 41.84 | 42.06 | 13,283,426 | +0.15(+0.36%) |
Jun 20, 2008 | 42.06 | 42.27 | 41.79 | 41.91 | 25,122,684 | -0.37(-0.87%) |
Jun 19, 2008 | 42.07 | 42.51 | 41.96 | 42.27 | 13,894,407 | +0.12(+0.28%) |
Jun 18, 2008 | 42.71 | 43.16 | 42.00 | 42.16 | 19,635,922 | -0.75(-1.75%) |
Jun 17, 2008 | 43.20 | 43.34 | 42.85 | 42.91 | 11,164,984 | -0.16(-0.38%) |
Jun 16, 2008 | 43.15 | 43.28 | 42.85 | 43.07 | 12,205,410 | -0.28(-0.65%) |
Jun 13, 2008 | 43.03 | 43.42 | 43.01 | 43.35 | 13,663,132 | +0.38(+0.88%) |
Jun 12, 2008 | 42.68 | 43.07 | 42.63 | 42.97 | 14,893,863 | +0.32(+0.75%) |
Jun 11, 2008 | 42.86 | 43.08 | 42.59 | 42.65 | 15,885,963 | -0.27(-0.64%) |
Jun 10, 2008 | 43.10 | 43.12 | 42.66 | 42.93 | 15,546,126 | -0.01(-0.02%) |
Jun 09, 2008 | 43.10 | 43.31 | 42.72 | 42.93 | 13,292,726 | -0.09(-0.20%) |
Jun 06, 2008 | 43.56 | 43.67 | 42.97 | 43.02 | 21,808,958 | -0.79(-1.79%) |
Jun 05, 2008 | 43.61 | 43.90 | 43.50 | 43.80 | 13,268,072 | +0.27(+0.62%) |
Jun 04, 2008 | 43.63 | 43.79 | 43.35 | 43.54 | 13,700,545 | -0.14(-0.31%) |
Jun 03, 2008 | 43.58 | 43.86 | 43.46 | 43.67 | 17,369,570 | +0.16(+0.38%) |
Jun 02, 2008 | 43.54 | 43.83 | 43.27 | 43.51 | 14,721,937 | -0.15(-0.34%) |
May 30, 2008 | 43.50 | 43.85 | 43.41 | 43.66 | 16,807,008 | +0.21(+0.48%) |
May 29, 2008 | 42.30 | 43.60 | 42.22 | 43.45 | 20,275,544 | +1.01(+2.37%) |
May 28, 2008 | 42.65 | 42.72 | 42.29 | 42.44 | 22,591,838 | -0.18(-0.41%) |
May 27, 2008 | 42.40 | 42.74 | 42.40 | 42.62 | 12,776,372 | +0.15(+0.35%) |
May 26, 2008 | 42.74 | 42.84 | 42.43 | 42.47 | 0 | +0.00(+0.00%) |
May 23, 2008 | 42.74 | 42.84 | 42.43 | 42.47 | 13,869,807 | -0.32(-0.75%) |
May 22, 2008 | 42.97 | 43.01 | 42.66 | 42.79 | 15,106,825 | -0.21(-0.49%) |
May 21, 2008 | 43.43 | 43.63 | 42.90 | 43.00 | 17,146,152 | -0.27(-0.64%) |
May 20, 2008 | 43.46 | 43.79 | 43.20 | 43.27 | 19,279,452 | -0.31(-0.72%) |
May 19, 2008 | 43.57 | 43.69 | 43.35 | 43.59 | 13,372,732 | -0.03(-0.07%) |
May 16, 2008 | 43.77 | 43.77 | 43.37 | 43.62 | 14,926,684 | +0.00(+0.00%) |
May 15, 2008 | 43.82 | 43.82 | 43.40 | 43.62 | 12,852,442 | -0.09(-0.19%) |
May 14, 2008 | 43.56 | 43.90 | 43.44 | 43.71 | 13,791,158 | +0.26(+0.60%) |
May 13, 2008 | 43.67 | 43.83 | 43.37 | 43.44 | 14,571,324 | -0.20(-0.45%) |
May 12, 2008 | 43.56 | 43.76 | 43.37 | 43.64 | 11,782,326 | +0.10(+0.24%) |
May 09, 2008 | 43.52 | 43.81 | 43.41 | 43.54 | 13,389,163 | -0.23(-0.52%) |
May 08, 2008 | 43.85 | 43.94 | 43.63 | 43.77 | 14,437,000 | -0.01(-0.02%) |
May 07, 2008 | 44.14 | 44.28 | 43.69 | 43.77 | 19,303,892 | -0.44(-0.99%) |
May 06, 2008 | 44.29 | 44.47 | 44.03 | 44.21 | 14,502,874 | -0.21(-0.47%) |
May 05, 2008 | 44.51 | 44.69 | 44.30 | 44.42 | 16,127,475 | -0.24(-0.53%) |
May 02, 2008 | 44.16 | 44.69 | 44.16 | 44.65 | 19,202,786 | +0.29(+0.66%) |
May 01, 2008 | 43.92 | 44.41 | 43.80 | 44.36 | 20,124,240 | +0.47(+1.07%) |
Apr 30, 2008 | 44.12 | 44.27 | 43.78 | 43.89 | 20,024,340 | -0.07(-0.15%) |
Apr 29, 2008 | 43.99 | 44.15 | 43.92 | 43.95 | 11,780,625 | -0.09(-0.19%) |
Apr 28, 2008 | 44.03 | 44.27 | 43.94 | 44.04 | 13,868,100 | +0.01(+0.01%) |
Apr 25, 2008 | 44.20 | 44.29 | 43.79 | 44.03 | 14,035,990 | -0.04(-0.09%) |
Apr 24, 2008 | 43.97 | 44.31 | 43.84 | 44.07 | 14,694,680 | +0.11(+0.25%) |
Apr 23, 2008 | 43.91 | 44.15 | 43.67 | 43.96 | 16,268,958 | +0.14(+0.31%) |
Apr 22, 2008 | 43.22 | 43.94 | 43.04 | 43.82 | 20,155,680 | +0.44(+1.01%) |
Apr 21, 2008 | 43.34 | 43.55 | 43.21 | 43.39 | 13,720,153 | -0.12(-0.29%) |
Apr 18, 2008 | 43.22 | 43.70 | 43.14 | 43.51 | 16,418,861 | +0.49(+1.14%) |
Apr 17, 2008 | 42.94 | 43.18 | 42.88 | 43.02 | 13,515,165 | +0.04(+0.09%) |
Apr 16, 2008 | 43.04 | 43.12 | 42.61 | 42.98 | 19,287,842 | +0.03(+0.08%) |
Apr 15, 2008 | 42.93 | 43.19 | 42.52 | 42.95 | 26,538,704 | -0.06(-0.14%) |
Apr 14, 2008 | 43.17 | 43.45 | 43.01 | 43.01 | 15,794,621 | -0.17(-0.39%) |
Apr 11, 2008 | 43.31 | 43.67 | 43.14 | 43.18 | 14,116,354 | -0.22(-0.50%) |
Apr 10, 2008 | 43.35 | 43.55 | 43.27 | 43.39 | 12,644,734 | +0.03(+0.06%) |
Apr 09, 2008 | 43.32 | 43.50 | 43.14 | 43.37 | 13,130,560 | -0.02(-0.05%) |
Apr 08, 2008 | 43.16 | 43.58 | 43.01 | 43.39 | 13,545,206 | +0.12(+0.27%) |
Apr 07, 2008 | 42.95 | 43.33 | 42.85 | 43.27 | 13,607,547 | +0.27(+0.62%) |
Apr 04, 2008 | 42.68 | 43.14 | 42.54 | 43.00 | 12,350,506 | +0.30(+0.70%) |
Apr 03, 2008 | 42.39 | 42.90 | 42.39 | 42.70 | 11,695,630 | -0.03(-0.06%) |
Apr 02, 2008 | 43.08 | 43.16 | 42.62 | 42.72 | 14,967,308 | -0.37(-0.85%) |
Apr 01, 2008 | 42.61 | 43.12 | 42.20 | 43.09 | 17,127,598 | +0.65(+1.54%) |
Mar 31, 2008 | 42.06 | 42.53 | 41.68 | 42.44 | 20,892,994 | +0.45(+1.08%) |
Mar 28, 2008 | 42.01 | 42.52 | 41.91 | 41.99 | 13,383,220 | -0.29(-0.68%) |
Mar 27, 2008 | 42.40 | 42.69 | 42.21 | 42.27 | 16,466,525 | -0.05(-0.12%) |
Mar 26, 2008 | 42.01 | 42.42 | 42.01 | 42.33 | 17,357,040 | +0.10(+0.23%) |
Mar 25, 2008 | 42.48 | 42.61 | 42.10 | 42.23 | 14,538,118 | -0.22(-0.52%) |
Mar 24, 2008 | 42.63 | 42.88 | 42.29 | 42.45 | 15,114,688 | -0.32(-0.75%) |
Mar 21, 2008 | 42.50 | 42.85 | 42.44 | 42.77 | 24,880,180 | +0.00(+0.00%) |
Mar 20, 2008 | 42.50 | 42.85 | 42.44 | 42.77 | 24,880,180 | +0.33(+0.77%) |
Mar 19, 2008 | 42.78 | 43.05 | 42.40 | 42.44 | 24,222,026 | -0.28(-0.66%) |
Mar 18, 2008 | 42.35 | 42.72 | 42.15 | 42.72 | 23,024,704 | +0.83(+1.98%) |
Mar 17, 2008 | 40.32 | 42.06 | 40.32 | 41.89 | 33,712,788 | +0.91(+2.22%) |
Mar 14, 2008 | 41.46 | 41.46 | 40.72 | 40.98 | 31,848,394 | -0.10(-0.25%) |
Mar 13, 2008 | 40.90 | 41.50 | 40.34 | 41.09 | 24,168,072 | +0.17(+0.42%) |
Mar 12, 2008 | 40.85 | 41.30 | 40.65 | 40.92 | 20,074,352 | +0.07(+0.18%) |
Mar 11, 2008 | 40.40 | 40.91 | 40.23 | 40.85 | 21,852,652 | +0.73(+1.81%) |
Mar 10, 2008 | 40.36 | 40.39 | 40.02 | 40.12 | 21,751,276 | -0.12(-0.29%) |
Mar 07, 2008 | 40.60 | 40.83 | 40.17 | 40.24 | 22,842,590 | -0.73(-1.79%) |
Mar 06, 2008 | 41.18 | 41.41 | 40.89 | 40.97 | 18,553,816 | -0.33(-0.79%) |
Mar 05, 2008 | 41.06 | 41.40 | 40.98 | 41.30 | 20,865,276 | +0.32(+0.78%) |
Mar 04, 2008 | 40.62 | 41.08 | 40.57 | 40.98 | 21,931,994 | +0.27(+0.66%) |