Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 40.29 | 40.54 | 39.20 | 39.20 | 0 | -1.81(-4.41%) |
Feb 26, 2009 | 41.43 | 42.42 | 40.91 | 41.01 | 64,458,588 | -0.59(-1.42%) |
Feb 25, 2009 | 41.22 | 42.43 | 40.70 | 41.60 | 96,083,928 | -0.02(-0.06%) |
Feb 24, 2009 | 40.25 | 41.73 | 40.21 | 41.62 | 84,681,576 | +1.61(+4.03%) |
Feb 23, 2009 | 41.71 | 42.03 | 39.87 | 40.01 | 69,833,304 | -1.11(-2.71%) |
Feb 20, 2009 | 40.95 | 41.69 | 40.53 | 41.12 | 74,157,104 | -0.54(-1.29%) |
Feb 19, 2009 | 41.49 | 42.12 | 41.43 | 41.66 | 54,101,232 | +0.13(+0.31%) |
Feb 18, 2009 | 41.28 | 41.90 | 41.15 | 41.53 | 59,463,720 | +0.38(+0.93%) |
Feb 17, 2009 | 41.98 | 42.09 | 41.08 | 41.15 | 72,478,760 | -1.91(-4.44%) |
Feb 13, 2009 | 43.29 | 43.63 | 42.98 | 43.06 | 52,637,428 | -0.36(-0.84%) |
Feb 12, 2009 | 42.47 | 43.44 | 41.97 | 43.43 | 74,236,232 | +0.37(+0.86%) |
Feb 11, 2009 | 44.23 | 44.32 | 42.50 | 43.06 | 82,969,712 | -0.90(-2.05%) |
Feb 10, 2009 | 45.77 | 45.95 | 43.70 | 43.96 | 75,931,528 | -1.93(-4.20%) |
Feb 09, 2009 | 46.41 | 46.47 | 45.43 | 45.88 | 48,090,468 | -0.50(-1.07%) |
Feb 06, 2009 | 45.50 | 46.47 | 45.43 | 46.38 | 63,058,324 | +0.32(+0.70%) |
Feb 05, 2009 | 44.78 | 46.14 | 44.12 | 46.06 | 68,591,360 | +1.22(+2.73%) |
Feb 04, 2009 | 45.35 | 45.54 | 44.48 | 44.83 | 51,278,344 | -0.27(-0.59%) |
Feb 03, 2009 | 44.37 | 45.40 | 44.26 | 45.10 | 68,544,384 | +0.83(+1.86%) |
Feb 02, 2009 | 43.91 | 44.52 | 43.68 | 44.27 | 62,553,912 | +0.12(+0.27%) |
Jan 30, 2009 | 45.17 | 45.54 | 43.88 | 44.15 | 0 | -0.30(-0.68%) |
Jan 29, 2009 | 44.79 | 45.03 | 44.25 | 44.45 | 67,459,712 | -1.30(-2.84%) |
Jan 28, 2009 | 45.82 | 45.95 | 44.53 | 45.75 | 78,564,632 | +0.19(+0.42%) |
Jan 27, 2009 | 45.19 | 45.86 | 44.81 | 45.56 | 66,704,652 | +0.18(+0.41%) |
Jan 26, 2009 | 45.42 | 46.28 | 44.96 | 45.38 | 74,064,640 | +0.32(+0.72%) |
Jan 23, 2009 | 44.11 | 45.49 | 43.75 | 45.05 | 79,718,968 | -0.11(-0.24%) |
Jan 22, 2009 | 44.85 | 45.56 | 44.22 | 45.16 | 69,631,912 | -0.59(-1.30%) |
Jan 21, 2009 | 44.02 | 45.83 | 43.88 | 45.76 | 75,033,400 | +1.71(+3.89%) |
Jan 20, 2009 | 44.50 | 45.39 | 43.88 | 44.04 | 74,203,544 | -1.04(-2.32%) |
Jan 16, 2009 | 44.81 | 45.29 | 44.18 | 45.09 | 78,864,424 | +0.83(+1.88%) |
Jan 15, 2009 | 43.13 | 44.28 | 42.73 | 44.26 | 96,291,800 | +0.90(+2.08%) |
Jan 14, 2009 | 44.48 | 44.63 | 42.91 | 43.36 | 83,347,240 | -1.63(-3.62%) |
Jan 13, 2009 | 44.14 | 45.23 | 44.14 | 44.98 | 81,613,456 | +0.80(+1.80%) |
Jan 12, 2009 | 44.19 | 44.75 | 43.88 | 44.19 | 66,016,416 | -0.59(-1.33%) |
Jan 09, 2009 | 45.54 | 45.75 | 44.67 | 44.78 | 56,922,360 | -0.88(-1.92%) |
Jan 08, 2009 | 44.98 | 45.94 | 44.97 | 45.66 | 53,377,468 | +0.48(+1.07%) |
Jan 07, 2009 | 45.75 | 46.29 | 44.78 | 45.17 | 61,225,532 | -1.18(-2.55%) |
Jan 06, 2009 | 47.42 | 47.76 | 45.97 | 46.36 | 72,696,008 | -0.77(-1.63%) |
Jan 05, 2009 | 46.92 | 47.58 | 46.58 | 47.13 | 75,105,856 | -0.01(-0.01%) |
Jan 02, 2009 | 46.22 | 47.40 | 45.55 | 47.13 | 62,056,168 | +1.04(+2.27%) |
Jan 01, 2009 | 45.27 | 46.53 | 45.20 | 46.09 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 45.27 | 46.53 | 45.20 | 46.09 | 52,015,696 | +0.72(+1.58%) |
Dec 30, 2008 | 45.04 | 45.72 | 44.79 | 45.37 | 43,515,832 | +0.33(+0.73%) |
Dec 29, 2008 | 45.19 | 45.35 | 44.51 | 45.04 | 39,582,192 | +0.48(+1.08%) |
Dec 26, 2008 | 43.90 | 44.68 | 43.90 | 44.56 | 29,552,792 | +0.81(+1.86%) |
Dec 24, 2008 | 43.08 | 43.93 | 42.98 | 43.75 | 19,626,212 | +0.39(+0.91%) |
Dec 23, 2008 | 43.59 | 44.08 | 43.02 | 43.36 | 56,740,992 | +0.11(+0.25%) |
Dec 22, 2008 | 43.42 | 43.80 | 42.30 | 43.25 | 71,056,976 | -0.06(-0.15%) |
Dec 19, 2008 | 44.34 | 45.22 | 43.31 | 43.31 | 118,619,264 | -1.14(-2.57%) |
Dec 18, 2008 | 46.51 | 46.75 | 43.99 | 44.45 | 103,399,088 | -2.34(-5.01%) |
Dec 17, 2008 | 47.67 | 48.06 | 46.80 | 46.80 | 89,728,776 | -1.20(-2.50%) |
Dec 16, 2008 | 46.42 | 48.29 | 46.23 | 48.00 | 101,290,200 | +1.84(+3.99%) |
Dec 15, 2008 | 46.95 | 47.05 | 45.53 | 46.16 | 75,195,160 | -0.29(-0.62%) |
Dec 12, 2008 | 45.05 | 46.76 | 44.94 | 46.44 | 76,793,000 | +0.25(+0.54%) |
Dec 11, 2008 | 46.38 | 47.29 | 45.84 | 46.20 | 86,723,072 | -0.03(-0.06%) |
Dec 10, 2008 | 45.73 | 47.17 | 45.53 | 46.23 | 76,369,880 | +1.08(+2.39%) |
Dec 09, 2008 | 45.62 | 45.97 | 44.75 | 45.15 | 81,525,896 | -0.81(-1.76%) |
Dec 08, 2008 | 45.37 | 46.22 | 45.14 | 45.95 | 89,354,640 | +1.73(+3.92%) |
Dec 05, 2008 | 43.69 | 45.02 | 41.96 | 44.22 | 112,609,952 | +0.19(+0.43%) |
Dec 04, 2008 | 44.76 | 45.61 | 43.31 | 44.03 | 113,206,880 | -1.54(-3.37%) |
Dec 03, 2008 | 44.64 | 45.86 | 43.72 | 45.57 | 99,528,176 | +0.76(+1.70%) |
Dec 02, 2008 | 43.64 | 45.03 | 43.26 | 44.81 | 94,675,056 | +1.91(+4.44%) |
Dec 01, 2008 | 44.97 | 45.02 | 42.90 | 42.90 | 96,291,336 | -3.37(-7.29%) |
Nov 28, 2008 | 46.10 | 46.44 | 45.72 | 46.27 | 34,031,336 | -0.43(-0.92%) |
Nov 26, 2008 | 44.67 | 46.78 | 44.21 | 46.70 | 80,899,696 | +1.60(+3.56%) |
Nov 25, 2008 | 45.26 | 45.93 | 43.52 | 45.09 | 98,049,120 | -0.40(-0.88%) |
Nov 24, 2008 | 44.35 | 46.32 | 43.48 | 45.49 | 129,897,944 | +1.73(+3.94%) |
Nov 21, 2008 | 40.28 | 43.99 | 39.92 | 43.77 | 146,471,728 | +4.21(+10.66%) |
Nov 20, 2008 | 41.47 | 43.54 | 39.43 | 39.55 | 133,032,056 | -2.83(-6.69%) |
Nov 19, 2008 | 43.99 | 44.53 | 42.17 | 42.39 | 99,507,872 | -1.68(-3.81%) |
Nov 18, 2008 | 42.43 | 44.45 | 42.16 | 44.07 | 100,096,656 | +1.70(+4.02%) |
Nov 17, 2008 | 42.43 | 44.14 | 42.14 | 42.36 | 84,314,848 | -0.17(-0.41%) |
Nov 14, 2008 | 42.61 | 44.89 | 41.51 | 42.54 | 0 | -1.00(-2.29%) |
Nov 13, 2008 | 40.15 | 44.16 | 38.99 | 43.54 | 125,939,264 | +3.74(+9.40%) |
Nov 12, 2008 | 41.19 | 41.69 | 39.66 | 39.79 | 87,510,640 | -2.15(-5.12%) |
Nov 11, 2008 | 42.01 | 42.81 | 41.33 | 41.94 | 72,764,096 | -0.79(-1.85%) |
Nov 10, 2008 | 43.36 | 43.78 | 42.03 | 42.73 | 64,812,544 | +0.04(+0.09%) |
Nov 07, 2008 | 40.69 | 43.64 | 40.69 | 42.69 | 77,413,496 | +2.30(+5.70%) |
Nov 06, 2008 | 42.21 | 42.65 | 40.07 | 40.39 | 91,572,112 | -2.15(-5.06%) |
Nov 05, 2008 | 44.02 | 44.65 | 42.05 | 42.54 | 78,627,440 | -2.19(-4.90%) |
Nov 04, 2008 | 43.37 | 45.01 | 43.34 | 44.74 | 83,591,000 | +1.85(+4.31%) |
Nov 03, 2008 | 42.40 | 43.40 | 41.86 | 42.89 | 61,417,568 | +0.10(+0.23%) |
Oct 31, 2008 | 42.93 | 44.66 | 42.29 | 42.79 | 91,521,288 | -0.54(-1.24%) |
Oct 30, 2008 | 43.30 | 43.73 | 41.24 | 43.33 | 97,276,184 | +0.23(+0.54%) |
Oct 29, 2008 | 43.22 | 45.02 | 42.18 | 43.10 | 108,618,824 | -0.12(-0.28%) |
Oct 28, 2008 | 39.76 | 43.56 | 38.71 | 43.22 | 119,602,112 | +5.06(+13.27%) |
Oct 27, 2008 | 39.01 | 40.98 | 37.53 | 38.15 | 84,488,360 | -1.70(-4.27%) |
Oct 24, 2008 | 36.95 | 40.98 | 36.95 | 39.86 | 94,628,360 | -0.78(-1.92%) |
Oct 23, 2008 | 38.03 | 40.64 | 37.17 | 40.64 | 112,032,792 | +3.36(+9.01%) |
Oct 22, 2008 | 39.68 | 40.04 | 36.89 | 37.28 | 90,227,376 | -4.00(-9.69%) |
Oct 21, 2008 | 41.83 | 42.91 | 39.96 | 41.28 | 75,850,872 | -2.01(-4.65%) |
Oct 20, 2008 | 40.63 | 43.30 | 40.26 | 43.29 | 77,729,504 | +4.01(+10.21%) |
Oct 17, 2008 | 38.71 | 41.82 | 37.87 | 39.28 | 0 | -0.81(-2.03%) |
Oct 16, 2008 | 36.55 | 40.23 | 34.16 | 40.09 | 135,303,584 | +4.10(+11.39%) |
Oct 15, 2008 | 40.85 | 40.85 | 35.41 | 36.00 | 106,089,936 | -5.84(-13.95%) |
Oct 14, 2008 | 43.33 | 43.68 | 39.67 | 41.83 | 111,077,256 | -0.36(-0.85%) |
Oct 13, 2008 | 37.47 | 42.57 | 36.88 | 42.19 | 112,356,616 | +6.19(+17.19%) |
Oct 10, 2008 | 36.87 | 38.14 | 32.62 | 36.00 | 195,569,904 | -3.26(-8.29%) |
Oct 09, 2008 | 44.80 | 45.29 | 38.95 | 39.26 | 119,110,800 | -5.10(-11.50%) |
Oct 08, 2008 | 43.21 | 45.83 | 42.72 | 44.36 | 129,812,456 | +0.44(+1.01%) |
Oct 07, 2008 | 45.03 | 46.12 | 43.28 | 43.92 | 108,766,120 | -0.72(-1.62%) |
Oct 06, 2008 | 43.67 | 44.74 | 42.57 | 44.64 | 114,214,808 | -0.36(-0.80%) |
Oct 03, 2008 | 44.94 | 47.20 | 44.77 | 45.00 | 0 | +0.25(+0.57%) |
Oct 02, 2008 | 44.90 | 45.84 | 44.13 | 44.74 | 76,388,768 | -0.62(-1.37%) |
Oct 01, 2008 | 44.56 | 45.74 | 43.26 | 45.37 | 59,477,500 | +0.53(+1.18%) |
Sep 30, 2008 | 43.66 | 45.38 | 43.40 | 44.83 | 72,808,000 | +2.08(+4.86%) |
Sep 29, 2008 | 45.56 | 46.18 | 42.76 | 42.76 | 99,786,976 | -3.80(-8.17%) |
Sep 26, 2008 | 45.62 | 46.78 | 45.38 | 46.56 | 0 | -0.01(-0.02%) |
Sep 25, 2008 | 45.34 | 46.94 | 45.32 | 46.57 | 62,606,460 | +1.52(+3.38%) |
Sep 24, 2008 | 45.00 | 45.90 | 44.46 | 45.05 | 47,702,928 | +0.20(+0.44%) |
Sep 23, 2008 | 45.36 | 67.66 | 44.79 | 44.85 | 48,274,652 | -0.69(-1.51%) |
Sep 22, 2008 | 46.30 | 47.22 | 45.34 | 45.54 | 55,428,024 | -0.42(-0.92%) |
Sep 19, 2008 | 46.47 | 47.34 | 45.16 | 45.96 | 0 | +1.07(+2.39%) |
Sep 18, 2008 | 44.04 | 44.89 | 43.04 | 44.89 | 83,543,840 | +1.43(+3.28%) |
Sep 17, 2008 | 43.64 | 45.68 | 43.19 | 43.46 | 75,327,304 | -0.66(-1.50%) |
Sep 16, 2008 | 41.56 | 44.31 | 41.28 | 44.12 | 72,655,512 | +1.84(+4.34%) |
Sep 15, 2008 | 43.26 | 44.97 | 42.29 | 42.29 | 69,609,912 | -2.45(-5.48%) |
Sep 12, 2008 | 43.60 | 44.86 | 43.59 | 44.74 | 49,628,308 | +1.12(+2.57%) |
Sep 11, 2008 | 43.04 | 43.73 | 42.50 | 43.62 | 61,734,140 | +0.18(+0.41%) |
Sep 10, 2008 | 42.65 | 43.76 | 42.46 | 43.44 | 54,388,628 | +1.15(+2.72%) |
Sep 09, 2008 | 43.92 | 44.45 | 42.29 | 42.29 | 66,642,116 | -2.03(-4.57%) |
Sep 08, 2008 | 44.31 | 44.77 | 43.88 | 44.32 | 54,084,096 | +0.66(+1.52%) |
Sep 05, 2008 | 43.88 | 44.10 | 43.12 | 43.66 | 0 | -0.30(-0.68%) |
Sep 04, 2008 | 44.85 | 45.23 | 43.70 | 43.96 | 55,776,700 | -1.09(-2.41%) |
Sep 03, 2008 | 44.46 | 45.38 | 44.46 | 45.04 | 46,794,156 | +0.40(+0.91%) |
Sep 02, 2008 | 45.05 | 45.54 | 44.61 | 44.64 | 54,889,920 | -1.55(-3.36%) |
Aug 29, 2008 | 47.05 | 47.05 | 46.19 | 46.19 | 0 | -0.68(-1.44%) |
Aug 28, 2008 | 46.80 | 46.87 | 46.12 | 46.87 | 35,141,288 | +0.41(+0.88%) |
Aug 27, 2008 | 46.57 | 46.92 | 46.18 | 46.46 | 35,294,456 | +0.30(+0.65%) |
Aug 26, 2008 | 45.50 | 46.18 | 45.50 | 46.16 | 32,482,616 | +0.72(+1.58%) |
Aug 25, 2008 | 46.34 | 46.51 | 45.40 | 45.44 | 35,742,984 | -0.92(-1.98%) |
Aug 22, 2008 | 46.18 | 46.59 | 45.69 | 46.36 | 0 | -0.03(-0.06%) |
Aug 21, 2008 | 45.77 | 46.73 | 45.61 | 46.39 | 42,677,948 | +0.89(+1.95%) |
Aug 20, 2008 | 45.34 | 45.99 | 44.67 | 45.50 | 44,984,212 | +0.50(+1.10%) |
Aug 19, 2008 | 44.10 | 45.19 | 44.09 | 45.00 | 38,336,552 | +0.82(+1.86%) |
Aug 18, 2008 | 44.72 | 45.06 | 44.05 | 44.18 | 39,742,980 | -0.31(-0.70%) |
Aug 15, 2008 | 44.51 | 44.61 | 43.99 | 44.49 | 0 | -0.22(-0.49%) |
Aug 14, 2008 | 44.80 | 45.12 | 44.40 | 44.71 | 44,773,740 | -0.42(-0.92%) |
Aug 13, 2008 | 44.34 | 45.39 | 44.34 | 45.13 | 53,081,560 | +0.74(+1.68%) |
Aug 12, 2008 | 45.36 | 45.41 | 44.17 | 44.38 | 45,029,184 | -0.74(-1.64%) |
Aug 11, 2008 | 45.33 | 45.58 | 44.48 | 45.12 | 42,115,772 | -0.32(-0.71%) |
Aug 08, 2008 | 44.40 | 45.52 | 44.05 | 45.45 | 50,782,652 | +0.74(+1.65%) |
Aug 07, 2008 | 45.42 | 45.67 | 44.63 | 44.71 | 43,863,180 | -0.51(-1.14%) |
Aug 06, 2008 | 45.32 | 45.41 | 44.59 | 45.22 | 53,334,352 | -0.01(-0.03%) |
Aug 05, 2008 | 44.16 | 45.23 | 44.00 | 45.23 | 69,437,488 | +1.01(+2.28%) |
Aug 04, 2008 | 45.97 | 46.26 | 43.96 | 44.22 | 65,625,920 | -1.80(-3.91%) |
Aug 01, 2008 | 46.50 | 46.82 | 45.87 | 46.02 | 49,828,772 | -0.41(-0.88%) |
Jul 31, 2008 | 47.24 | 47.66 | 46.29 | 46.43 | 70,792,600 | -2.28(-4.68%) |
Jul 30, 2008 | 46.70 | 48.93 | 46.49 | 48.71 | 62,740,516 | +2.01(+4.30%) |
Jul 29, 2008 | 46.70 | 46.88 | 46.04 | 46.70 | 44,770,752 | +0.13(+0.27%) |
Jul 28, 2008 | 47.26 | 47.47 | 46.56 | 46.58 | 41,602,196 | -0.59(-1.25%) |
Jul 25, 2008 | 46.77 | 47.58 | 46.62 | 47.17 | 47,630,580 | +0.52(+1.11%) |
Jul 24, 2008 | 46.88 | 47.31 | 46.03 | 46.65 | 63,650,796 | -0.11(-0.23%) |
Jul 23, 2008 | 47.91 | 47.92 | 46.53 | 46.76 | 53,732,384 | -1.08(-2.26%) |
Jul 22, 2008 | 47.66 | 48.05 | 47.09 | 47.84 | 48,302,056 | -0.07(-0.14%) |
Jul 21, 2008 | 47.25 | 47.91 | 46.83 | 47.91 | 42,967,200 | +0.83(+1.77%) |
Jul 18, 2008 | 46.55 | 47.07 | 46.14 | 47.07 | 62,598,344 | +0.70(+1.51%) |
Jul 17, 2008 | 46.94 | 47.22 | 45.67 | 46.38 | 67,865,872 | -0.28(-0.59%) |
Jul 16, 2008 | 47.28 | 47.33 | 45.84 | 46.65 | 69,993,904 | -0.80(-1.68%) |
Jul 15, 2008 | 49.45 | 49.46 | 47.26 | 47.45 | 59,385,300 | -1.86(-3.78%) |
Jul 14, 2008 | 49.65 | 49.92 | 48.77 | 49.31 | 37,332,608 | -0.03(-0.07%) |
Jul 11, 2008 | 49.81 | 50.02 | 48.67 | 49.35 | 50,974,832 | -0.33(-0.67%) |
Jul 10, 2008 | 48.67 | 49.68 | 48.36 | 49.68 | 53,615,116 | +1.01(+2.08%) |
Jul 09, 2008 | 49.74 | 50.34 | 48.56 | 48.67 | 50,374,448 | -0.94(-1.90%) |
Jul 08, 2008 | 49.72 | 50.10 | 48.99 | 49.61 | 62,195,368 | -0.58(-1.16%) |
Jul 07, 2008 | 50.72 | 51.31 | 49.87 | 50.20 | 51,346,180 | -0.76(-1.50%) |
Jul 04, 2008 | 50.79 | 51.69 | 50.17 | 50.96 | 40,056,452 | +0.00(+0.00%) |
Jul 03, 2008 | 50.79 | 51.69 | 50.17 | 50.96 | 40,056,452 | +0.50(+0.98%) |
Jul 02, 2008 | 51.09 | 51.74 | 50.36 | 50.46 | 59,376,744 | -0.54(-1.06%) |
Jul 01, 2008 | 50.73 | 51.01 | 50.08 | 51.01 | 45,079,784 | +0.13(+0.25%) |
Jun 30, 2008 | 50.12 | 50.92 | 50.12 | 50.88 | 46,567,128 | +0.91(+1.83%) |
Jun 27, 2008 | 50.13 | 50.54 | 49.73 | 49.97 | 48,991,256 | +0.08(+0.16%) |
Jun 26, 2008 | 50.62 | 51.10 | 49.86 | 49.89 | 45,624,692 | -0.69(-1.36%) |
Jun 25, 2008 | 50.37 | 51.09 | 49.62 | 50.57 | 46,923,488 | +0.39(+0.78%) |
Jun 24, 2008 | 50.53 | 50.80 | 49.85 | 50.18 | 37,391,464 | -0.45(-0.89%) |
Jun 23, 2008 | 49.13 | 50.63 | 49.12 | 50.63 | 40,880,696 | +1.61(+3.29%) |
Jun 20, 2008 | 49.82 | 49.89 | 48.94 | 49.02 | 62,679,500 | -0.51(-1.03%) |
Jun 19, 2008 | 50.83 | 50.92 | 49.36 | 49.53 | 46,082,812 | -1.18(-2.32%) |
Jun 18, 2008 | 50.85 | 51.18 | 50.34 | 50.71 | 40,705,096 | -0.46(-0.89%) |
Jun 17, 2008 | 50.73 | 51.38 | 50.50 | 51.16 | 38,153,576 | +0.36(+0.72%) |
Jun 16, 2008 | 51.09 | 51.21 | 50.68 | 50.80 | 32,052,132 | -0.21(-0.42%) |
Jun 13, 2008 | 49.95 | 51.03 | 49.83 | 51.01 | 36,463,192 | +0.75(+1.49%) |
Jun 12, 2008 | 50.79 | 51.05 | 50.12 | 50.26 | 55,886,692 | -0.89(-1.75%) |
Jun 11, 2008 | 51.27 | 51.61 | 50.67 | 51.16 | 41,719,072 | +0.42(+0.82%) |
Jun 10, 2008 | 50.79 | 51.38 | 50.12 | 50.74 | 47,253,904 | -0.68(-1.32%) |
Jun 09, 2008 | 50.58 | 51.46 | 50.32 | 51.42 | 41,975,124 | +1.32(+2.63%) |
Jun 06, 2008 | 51.84 | 52.25 | 50.04 | 50.10 | 59,458,240 | -1.45(-2.82%) |
Jun 05, 2008 | 49.79 | 51.56 | 49.72 | 51.56 | 52,433,812 | +2.06(+4.15%) |
Jun 04, 2008 | 49.24 | 50.07 | 49.07 | 49.50 | 59,085,116 | +0.02(+0.05%) |
Jun 03, 2008 | 50.62 | 50.95 | 49.42 | 49.48 | 54,541,648 | -1.21(-2.39%) |
Jun 02, 2008 | 50.86 | 51.21 | 50.47 | 50.69 | 44,965,456 | -0.55(-1.07%) |
May 30, 2008 | 51.72 | 51.88 | 51.05 | 51.24 | 46,985,652 | -0.34(-0.66%) |
May 29, 2008 | 51.88 | 52.26 | 51.53 | 51.58 | 42,770,724 | -0.62(-1.19%) |
May 28, 2008 | 51.46 | 52.29 | 51.31 | 52.21 | 38,668,872 | +0.36(+0.70%) |
May 27, 2008 | 51.98 | 52.04 | 51.40 | 51.84 | 44,838,676 | -0.52(-0.99%) |
May 26, 2008 | 53.48 | 53.67 | 52.34 | 52.36 | 0 | +0.00(+0.00%) |
May 23, 2008 | 53.48 | 53.67 | 52.34 | 52.36 | 43,907,844 | -1.04(-1.96%) |
May 22, 2008 | 54.13 | 54.43 | 53.35 | 53.41 | 55,502,164 | -0.67(-1.24%) |
May 21, 2008 | 54.63 | 55.49 | 53.96 | 54.08 | 74,867,640 | -0.51(-0.94%) |
May 20, 2008 | 54.54 | 54.78 | 54.23 | 54.59 | 46,598,384 | +0.12(+0.21%) |
May 19, 2008 | 53.64 | 54.61 | 53.40 | 54.48 | 43,656,928 | +0.98(+1.82%) |
May 16, 2008 | 53.03 | 53.66 | 52.89 | 53.50 | 51,652,740 | +0.79(+1.50%) |
May 15, 2008 | 52.15 | 52.71 | 51.94 | 52.71 | 49,181,140 | +0.80(+1.55%) |
May 14, 2008 | 51.87 | 52.53 | 51.72 | 51.91 | 41,882,816 | +0.13(+0.26%) |
May 13, 2008 | 51.31 | 51.93 | 51.11 | 51.77 | 36,661,208 | +0.28(+0.55%) |
May 12, 2008 | 51.05 | 51.65 | 50.57 | 51.49 | 39,931,816 | +0.21(+0.42%) |
May 09, 2008 | 51.59 | 51.72 | 50.79 | 51.28 | 41,666,728 | -0.64(-1.23%) |
May 08, 2008 | 51.38 | 51.93 | 51.10 | 51.92 | 42,147,372 | +0.64(+1.25%) |
May 07, 2008 | 52.00 | 52.06 | 51.19 | 51.28 | 47,775,528 | -0.72(-1.39%) |
May 06, 2008 | 51.54 | 52.18 | 51.38 | 52.00 | 48,605,624 | +0.32(+0.63%) |
May 05, 2008 | 51.78 | 52.28 | 51.53 | 51.68 | 36,850,092 | -0.06(-0.11%) |
May 02, 2008 | 51.99 | 52.27 | 51.44 | 51.73 | 47,636,560 | -0.05(-0.10%) |
May 01, 2008 | 52.02 | 52.21 | 50.98 | 51.78 | 75,653,232 | -1.95(-3.62%) |
Apr 30, 2008 | 53.26 | 54.56 | 53.21 | 53.73 | 51,583,652 | +0.74(+1.39%) |
Apr 29, 2008 | 53.36 | 54.06 | 52.99 | 52.99 | 51,012,420 | -0.38(-0.71%) |
Apr 28, 2008 | 53.44 | 54.10 | 53.30 | 53.37 | 29,998,036 | -0.01(-0.01%) |
Apr 25, 2008 | 53.81 | 53.92 | 52.95 | 53.38 | 40,473,936 | -0.08(-0.15%) |
Apr 24, 2008 | 53.93 | 54.07 | 53.19 | 53.46 | 40,769,720 | -0.82(-1.51%) |
Apr 23, 2008 | 54.42 | 54.54 | 53.40 | 54.28 | 41,475,660 | -0.21(-0.39%) |
Apr 22, 2008 | 54.33 | 54.80 | 54.16 | 54.49 | 35,888,824 | +0.08(+0.14%) |
Apr 21, 2008 | 54.27 | 54.54 | 53.91 | 54.42 | 29,887,044 | +0.15(+0.28%) |
Apr 18, 2008 | 53.90 | 54.53 | 53.65 | 54.27 | 44,881,764 | +0.36(+0.66%) |
Apr 17, 2008 | 53.39 | 54.15 | 53.23 | 53.91 | 39,644,760 | +0.28(+0.53%) |
Apr 16, 2008 | 52.48 | 53.69 | 52.40 | 53.63 | 46,545,460 | +1.21(+2.30%) |
Apr 15, 2008 | 51.99 | 52.47 | 51.76 | 52.42 | 33,769,728 | +0.63(+1.23%) |
Apr 14, 2008 | 51.23 | 51.95 | 51.11 | 51.78 | 33,969,928 | +0.62(+1.22%) |
Apr 11, 2008 | 51.32 | 51.81 | 51.09 | 51.16 | 31,045,046 | -0.54(-1.04%) |
Apr 10, 2008 | 51.69 | 51.95 | 51.18 | 51.70 | 37,717,100 | -0.09(-0.17%) |
Apr 09, 2008 | 51.80 | 52.04 | 51.44 | 51.78 | 37,970,484 | +0.05(+0.10%) |
Apr 08, 2008 | 51.22 | 51.81 | 50.94 | 51.73 | 27,423,978 | +0.40(+0.78%) |
Apr 07, 2008 | 51.57 | 51.93 | 51.20 | 51.33 | 33,926,552 | +0.10(+0.20%) |
Apr 04, 2008 | 51.08 | 51.67 | 50.98 | 51.23 | 32,231,906 | +0.29(+0.58%) |
Apr 03, 2008 | 50.80 | 51.60 | 50.75 | 50.94 | 34,788,476 | -0.17(-0.33%) |
Apr 02, 2008 | 50.14 | 51.45 | 50.05 | 51.10 | 40,252,972 | +0.87(+1.72%) |
Apr 01, 2008 | 48.96 | 50.25 | 48.64 | 50.24 | 41,505,784 | +1.41(+2.88%) |
Mar 31, 2008 | 49.47 | 49.87 | 48.83 | 48.83 | 63,819,392 | -0.37(-0.75%) |
Mar 28, 2008 | 49.68 | 50.27 | 49.07 | 49.20 | 37,540,484 | -0.57(-1.14%) |
Mar 27, 2008 | 50.12 | 50.51 | 49.69 | 49.76 | 37,692,440 | -0.03(-0.07%) |
Mar 26, 2008 | 49.20 | 50.23 | 49.02 | 49.80 | 39,882,064 | +0.61(+1.24%) |
Mar 25, 2008 | 49.80 | 49.87 | 48.68 | 49.19 | 46,903,936 | -0.43(-0.87%) |
Mar 24, 2008 | 49.17 | 50.20 | 49.09 | 49.62 | 38,695,096 | +0.55(+1.12%) |
Mar 21, 2008 | 48.60 | 49.31 | 47.77 | 49.07 | 77,882,328 | +0.00(+0.00%) |
Mar 20, 2008 | 48.60 | 49.31 | 47.77 | 49.07 | 77,881,808 | +0.33(+0.68%) |
Mar 19, 2008 | 50.69 | 51.09 | 48.70 | 48.74 | 60,753,276 | -2.33(-4.57%) |
Mar 18, 2008 | 50.00 | 51.07 | 49.72 | 51.07 | 57,740,076 | +1.55(+3.12%) |
Mar 17, 2008 | 48.42 | 50.08 | 48.23 | 49.53 | 67,604,232 | -0.07(-0.14%) |
Mar 14, 2008 | 50.65 | 50.72 | 48.95 | 49.60 | 61,909,572 | -0.66(-1.31%) |
Mar 13, 2008 | 49.26 | 50.51 | 49.01 | 50.26 | 50,837,012 | +0.62(+1.26%) |
Mar 12, 2008 | 50.00 | 50.36 | 49.46 | 49.63 | 46,106,640 | -0.41(-0.82%) |
Mar 11, 2008 | 48.47 | 50.04 | 48.23 | 50.04 | 60,344,992 | +2.44(+5.12%) |
Mar 10, 2008 | 47.77 | 48.21 | 47.34 | 47.61 | 57,088,312 | -0.02(-0.04%) |
Mar 07, 2008 | 48.44 | 48.53 | 47.32 | 47.62 | 53,262,772 | -1.17(-2.39%) |
Mar 06, 2008 | 50.19 | 50.27 | 48.75 | 48.79 | 50,194,312 | -1.55(-3.07%) |
Mar 05, 2008 | 50.11 | 50.58 | 49.68 | 50.34 | 53,410,864 | +0.29(+0.58%) |
Mar 04, 2008 | 50.50 | 50.80 | 49.36 | 50.05 | 52,609,904 | -0.61(-1.21%) |