Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 36.83 | 37.19 | 35.75 | 35.88 | 16,571,155 | -0.75(-2.06%) |
Apr 29, 2009 | 37.09 | 37.15 | 36.49 | 36.63 | 13,201,306 | -0.08(-0.22%) |
Apr 28, 2009 | 36.39 | 37.25 | 36.36 | 36.71 | 11,047,427 | +0.03(+0.07%) |
Apr 27, 2009 | 36.29 | 36.96 | 36.20 | 36.69 | 12,098,776 | +0.12(+0.33%) |
Apr 24, 2009 | 37.14 | 37.33 | 36.39 | 36.57 | 14,767,623 | -0.67(-1.79%) |
Apr 23, 2009 | 36.86 | 37.37 | 36.36 | 37.23 | 14,670,831 | +0.71(+1.94%) |
Apr 22, 2009 | 37.55 | 38.05 | 36.49 | 36.52 | 18,863,906 | -0.88(-2.36%) |
Apr 21, 2009 | 37.40 | 37.80 | 37.00 | 37.41 | 13,257,511 | +0.15(+0.42%) |
Apr 20, 2009 | 37.37 | 37.56 | 37.12 | 37.25 | 10,667,047 | -0.51(-1.36%) |
Apr 17, 2009 | 37.09 | 37.98 | 36.90 | 37.76 | 17,359,894 | +0.94(+2.54%) |
Apr 16, 2009 | 36.46 | 36.93 | 36.22 | 36.83 | 12,719,273 | +0.51(+1.39%) |
Apr 15, 2009 | 36.39 | 36.47 | 35.70 | 36.32 | 18,091,340 | -0.59(-1.59%) |
Apr 14, 2009 | 37.57 | 37.64 | 36.71 | 36.91 | 12,775,276 | -0.87(-2.30%) |
Apr 13, 2009 | 37.93 | 38.15 | 37.64 | 37.78 | 8,178,630 | -0.38(-0.99%) |
Apr 09, 2009 | 37.90 | 38.56 | 37.81 | 38.15 | 10,830,636 | +0.75(+2.00%) |
Apr 08, 2009 | 37.34 | 37.59 | 37.06 | 37.41 | 8,652,928 | +0.11(+0.29%) |
Apr 07, 2009 | 37.46 | 37.55 | 36.76 | 37.30 | 10,588,446 | -0.36(-0.97%) |
Apr 06, 2009 | 38.02 | 38.11 | 37.43 | 37.66 | 9,646,682 | -0.47(-1.24%) |
Apr 03, 2009 | 37.84 | 38.13 | 37.41 | 38.13 | 10,657,918 | +0.20(+0.51%) |
Apr 02, 2009 | 37.66 | 38.42 | 37.45 | 37.94 | 13,066,995 | +0.75(+2.01%) |
Apr 01, 2009 | 36.56 | 37.25 | 36.27 | 37.19 | 12,296,937 | +0.45(+1.23%) |
Mar 31, 2009 | 36.56 | 37.27 | 36.54 | 36.74 | 13,433,698 | +0.44(+1.21%) |
Mar 30, 2009 | 36.36 | 36.47 | 35.70 | 36.30 | 12,926,196 | -1.44(-3.82%) |
Mar 26, 2009 | 37.36 | 37.76 | 36.88 | 37.74 | 16,480,299 | +0.71(+1.91%) |
Mar 25, 2009 | 36.40 | 37.06 | 35.85 | 37.04 | 16,159,790 | +0.98(+2.71%) |
Mar 24, 2009 | 37.03 | 37.03 | 35.94 | 36.06 | 14,609,445 | -1.08(-2.90%) |
Mar 23, 2009 | 36.08 | 37.14 | 36.05 | 37.14 | 16,111,533 | +1.32(+3.68%) |
Mar 20, 2009 | 36.68 | 37.18 | 35.64 | 35.82 | 20,493,126 | -1.02(-2.76%) |
Mar 19, 2009 | 37.42 | 37.60 | 36.56 | 36.83 | 15,380,878 | -0.48(-1.28%) |
Mar 18, 2009 | 35.98 | 37.40 | 35.97 | 37.31 | 19,155,732 | +1.20(+3.32%) |
Mar 17, 2009 | 34.81 | 36.15 | 34.59 | 36.11 | 20,285,430 | +1.31(+3.77%) |
Mar 16, 2009 | 35.45 | 35.64 | 34.71 | 34.80 | 14,679,646 | -0.46(-1.32%) |
Mar 13, 2009 | 35.46 | 35.66 | 34.92 | 35.27 | 0 | +0.14(+0.40%) |
Mar 12, 2009 | 34.60 | 35.30 | 34.01 | 35.12 | 22,728,196 | +0.77(+2.23%) |
Mar 11, 2009 | 35.35 | 35.64 | 34.13 | 34.36 | 24,693,222 | -0.97(-2.74%) |
Mar 10, 2009 | 35.57 | 36.02 | 35.06 | 35.33 | 25,747,780 | +0.10(+0.29%) |
Mar 09, 2009 | 34.80 | 35.99 | 34.55 | 35.23 | 26,623,088 | +0.13(+0.38%) |
Mar 06, 2009 | 34.50 | 35.14 | 34.27 | 35.09 | 0 | +0.85(+2.48%) |
Mar 05, 2009 | 35.25 | 35.35 | 33.96 | 34.24 | 23,104,294 | -1.54(-4.31%) |
Mar 04, 2009 | 35.75 | 36.15 | 35.21 | 35.78 | 17,257,812 | +0.86(+2.47%) |
Mar 02, 2009 | 34.88 | 35.43 | 34.53 | 34.92 | 19,673,474 | -0.26(-0.73%) |
Feb 27, 2009 | 34.72 | 35.63 | 34.67 | 35.18 | 0 | +0.03(+0.10%) |
Feb 26, 2009 | 36.71 | 36.82 | 35.05 | 35.14 | 15,104,555 | -1.41(-3.85%) |
Feb 25, 2009 | 36.63 | 37.13 | 36.30 | 36.55 | 17,130,180 | -0.32(-0.86%) |
Feb 24, 2009 | 36.50 | 36.99 | 36.30 | 36.87 | 16,194,906 | +0.60(+1.65%) |
Feb 23, 2009 | 36.86 | 37.29 | 36.15 | 36.27 | 16,125,563 | -0.47(-1.28%) |
Feb 20, 2009 | 36.95 | 37.18 | 36.39 | 36.74 | 0 | -0.50(-1.34%) |
Feb 19, 2009 | 37.65 | 38.45 | 37.24 | 37.24 | 14,146,662 | -0.74(-1.95%) |
Feb 18, 2009 | 37.70 | 38.08 | 37.40 | 37.98 | 14,094,702 | +0.49(+1.31%) |
Feb 17, 2009 | 37.64 | 37.98 | 37.20 | 37.49 | 14,472,851 | -0.76(-1.99%) |
Feb 13, 2009 | 38.42 | 38.77 | 38.17 | 38.25 | 10,362,466 | -0.10(-0.26%) |
Feb 12, 2009 | 38.23 | 38.41 | 37.45 | 38.35 | 19,008,818 | -0.08(-0.21%) |
Feb 11, 2009 | 38.71 | 38.95 | 38.13 | 38.43 | 14,228,733 | -0.13(-0.35%) |
Feb 10, 2009 | 39.72 | 39.74 | 38.30 | 38.56 | 19,787,828 | -1.17(-2.95%) |
Feb 09, 2009 | 39.74 | 40.01 | 39.08 | 39.74 | 18,357,590 | +0.38(+0.96%) |
Feb 06, 2009 | 39.13 | 39.94 | 39.13 | 39.36 | 16,024,729 | +0.07(+0.17%) |
Feb 05, 2009 | 38.71 | 39.44 | 38.42 | 39.29 | 16,436,993 | +0.34(+0.86%) |
Feb 04, 2009 | 39.84 | 40.24 | 38.71 | 38.96 | 13,765,720 | -0.69(-1.73%) |
Feb 03, 2009 | 39.24 | 39.82 | 38.50 | 39.64 | 12,037,176 | +0.66(+1.69%) |
Feb 02, 2009 | 38.79 | 39.34 | 38.68 | 38.98 | 11,365,568 | -0.08(-0.21%) |
Jan 30, 2009 | 39.39 | 39.54 | 38.63 | 39.06 | 0 | -0.08(-0.21%) |
Jan 29, 2009 | 39.57 | 39.76 | 39.06 | 39.14 | 14,198,467 | -0.71(-1.79%) |
Jan 28, 2009 | 40.19 | 40.19 | 39.26 | 39.86 | 16,502,656 | +0.46(+1.16%) |
Jan 27, 2009 | 39.59 | 39.87 | 39.25 | 39.40 | 14,842,257 | +0.08(+0.21%) |
Jan 26, 2009 | 38.53 | 39.50 | 38.01 | 39.32 | 20,973,450 | +0.26(+0.66%) |
Jan 23, 2009 | 38.54 | 39.53 | 38.21 | 39.06 | 15,254,949 | -0.47(-1.19%) |
Jan 22, 2009 | 39.10 | 40.04 | 38.84 | 39.53 | 16,292,752 | +0.01(+0.03%) |
Jan 21, 2009 | 39.04 | 39.68 | 38.48 | 39.52 | 15,241,212 | +1.10(+2.86%) |
Jan 20, 2009 | 40.12 | 40.26 | 38.32 | 38.42 | 17,719,914 | -1.75(-4.36%) |
Jan 16, 2009 | 39.55 | 40.38 | 39.41 | 40.17 | 0 | +1.14(+2.91%) |
Jan 15, 2009 | 38.51 | 39.45 | 38.07 | 39.04 | 18,070,442 | +0.44(+1.13%) |
Jan 14, 2009 | 39.39 | 39.47 | 37.98 | 38.60 | 22,785,698 | -1.34(-3.35%) |
Jan 13, 2009 | 40.60 | 40.93 | 39.60 | 39.94 | 13,490,361 | -0.57(-1.40%) |
Jan 12, 2009 | 40.46 | 41.22 | 40.23 | 40.50 | 12,896,622 | +0.06(+0.15%) |
Jan 09, 2009 | 40.87 | 41.04 | 40.30 | 40.44 | 10,620,905 | -0.30(-0.74%) |
Jan 08, 2009 | 40.95 | 40.95 | 40.19 | 40.75 | 13,935,490 | -0.48(-1.18%) |
Jan 07, 2009 | 41.70 | 42.13 | 40.96 | 41.23 | 11,749,192 | -0.61(-1.45%) |
Jan 06, 2009 | 43.08 | 43.40 | 41.63 | 41.84 | 16,125,447 | -0.96(-2.23%) |
Jan 05, 2009 | 42.59 | 42.98 | 42.34 | 42.79 | 11,426,179 | -0.13(-0.30%) |
Jan 02, 2009 | 42.00 | 43.18 | 41.88 | 42.92 | 0 | +1.05(+2.51%) |
Jan 01, 2009 | 41.50 | 42.01 | 41.28 | 41.87 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 41.50 | 42.01 | 41.28 | 41.87 | 9,254,093 | +0.30(+0.73%) |
Dec 30, 2008 | 40.98 | 41.57 | 40.67 | 41.57 | 8,616,190 | +0.92(+2.25%) |
Dec 29, 2008 | 41.06 | 41.32 | 40.25 | 40.65 | 8,594,117 | -0.46(-1.11%) |
Dec 26, 2008 | 41.41 | 41.45 | 40.95 | 41.11 | 3,579,583 | -0.15(-0.36%) |
Dec 24, 2008 | 41.22 | 41.51 | 40.90 | 41.26 | 3,830,980 | +0.42(+1.04%) |
Dec 23, 2008 | 41.46 | 41.86 | 40.74 | 40.83 | 10,662,294 | -0.51(-1.22%) |
Dec 22, 2008 | 40.61 | 41.34 | 40.44 | 41.34 | 13,464,405 | +0.73(+1.79%) |
Dec 19, 2008 | 41.59 | 41.86 | 40.50 | 40.61 | 23,715,038 | -0.65(-1.58%) |
Dec 18, 2008 | 42.43 | 42.43 | 41.00 | 41.26 | 16,922,832 | -0.90(-2.14%) |
Dec 17, 2008 | 42.15 | 42.81 | 41.86 | 42.17 | 16,276,226 | -0.20(-0.46%) |
Dec 16, 2008 | 41.16 | 42.42 | 41.01 | 42.36 | 20,033,276 | +1.50(+3.67%) |
Dec 15, 2008 | 40.86 | 41.22 | 40.40 | 40.86 | 11,829,835 | +0.07(+0.16%) |
Dec 12, 2008 | 40.14 | 41.19 | 40.07 | 40.79 | 14,597,107 | -0.19(-0.46%) |
Dec 11, 2008 | 41.14 | 42.05 | 40.81 | 40.98 | 17,304,052 | -0.53(-1.28%) |
Dec 10, 2008 | 40.54 | 41.70 | 40.23 | 41.51 | 16,948,770 | +1.33(+3.32%) |
Dec 09, 2008 | 40.81 | 41.05 | 39.74 | 40.18 | 19,991,338 | -0.83(-2.04%) |
Dec 08, 2008 | 42.65 | 43.08 | 40.67 | 41.02 | 25,188,606 | -1.21(-2.87%) |
Dec 05, 2008 | 40.46 | 42.32 | 39.42 | 42.23 | 26,503,058 | +1.27(+3.09%) |
Dec 04, 2008 | 39.88 | 41.80 | 39.57 | 40.96 | 25,244,250 | +0.87(+2.17%) |
Dec 03, 2008 | 38.73 | 40.28 | 38.04 | 40.09 | 19,983,612 | +1.68(+4.38%) |
Dec 02, 2008 | 38.29 | 38.88 | 37.33 | 38.41 | 15,173,478 | +0.59(+1.57%) |
Dec 01, 2008 | 39.10 | 39.55 | 37.70 | 37.82 | 16,452,655 | -1.74(-4.39%) |
Nov 28, 2008 | 38.80 | 39.71 | 38.42 | 39.55 | 5,817,053 | +0.57(+1.47%) |
Nov 26, 2008 | 37.47 | 39.08 | 37.23 | 38.98 | 13,930,287 | +0.73(+1.92%) |
Nov 25, 2008 | 38.04 | 38.45 | 36.92 | 38.25 | 21,921,904 | +0.88(+2.34%) |
Nov 24, 2008 | 37.39 | 38.04 | 37.03 | 37.37 | 20,011,232 | +0.24(+0.65%) |
Nov 21, 2008 | 36.14 | 37.17 | 34.44 | 37.13 | 30,736,198 | +1.51(+4.23%) |
Nov 20, 2008 | 36.85 | 37.90 | 35.40 | 35.62 | 23,591,140 | -1.70(-4.56%) |
Nov 19, 2008 | 37.87 | 39.01 | 37.20 | 37.33 | 23,979,666 | -0.72(-1.89%) |
Nov 18, 2008 | 37.04 | 38.53 | 36.90 | 38.05 | 19,168,066 | +0.61(+1.62%) |
Nov 17, 2008 | 37.64 | 38.45 | 37.37 | 37.44 | 16,747,770 | -0.35(-0.93%) |
Nov 14, 2008 | 37.25 | 39.25 | 36.78 | 37.79 | 0 | -0.08(-0.21%) |
Nov 13, 2008 | 36.46 | 37.90 | 35.01 | 37.87 | 23,290,358 | +1.50(+4.13%) |
Nov 12, 2008 | 37.31 | 37.87 | 36.19 | 36.37 | 16,249,968 | -1.53(-4.03%) |
Nov 11, 2008 | 37.99 | 38.38 | 37.45 | 37.90 | 13,480,528 | -0.13(-0.34%) |
Nov 10, 2008 | 38.48 | 39.12 | 37.64 | 38.03 | 13,256,410 | +0.68(+1.82%) |
Nov 07, 2008 | 36.31 | 37.60 | 36.31 | 37.35 | 0 | +0.88(+2.40%) |
Nov 06, 2008 | 37.37 | 38.28 | 35.98 | 36.47 | 16,480,559 | -1.23(-3.27%) |
Nov 05, 2008 | 38.73 | 39.09 | 37.53 | 37.70 | 12,573,863 | -1.20(-3.08%) |
Nov 04, 2008 | 38.89 | 39.21 | 37.97 | 38.90 | 15,749,085 | +0.50(+1.31%) |
Nov 03, 2008 | 39.33 | 39.68 | 38.10 | 38.40 | 11,528,375 | -0.61(-1.55%) |
Oct 31, 2008 | 38.97 | 39.24 | 38.00 | 39.00 | 16,580,082 | +0.04(+0.10%) |
Oct 30, 2008 | 39.70 | 40.06 | 38.28 | 38.96 | 16,514,008 | +0.46(+1.21%) |
Oct 29, 2008 | 38.12 | 40.36 | 37.71 | 38.50 | 26,509,674 | +0.38(+0.99%) |
Oct 28, 2008 | 35.52 | 38.19 | 35.16 | 38.12 | 20,077,538 | +3.27(+9.39%) |
Oct 27, 2008 | 36.00 | 36.57 | 34.77 | 34.85 | 17,934,850 | -0.88(-2.45%) |
Oct 24, 2008 | 35.29 | 36.73 | 34.81 | 35.72 | 19,957,024 | -1.70(-4.53%) |
Oct 23, 2008 | 37.29 | 37.91 | 35.39 | 37.42 | 19,838,794 | +0.94(+2.58%) |
Oct 22, 2008 | 37.14 | 37.82 | 36.09 | 36.48 | 26,661,450 | -0.64(-1.72%) |
Oct 21, 2008 | 37.97 | 39.00 | 36.87 | 37.12 | 16,071,613 | -1.15(-3.01%) |
Oct 20, 2008 | 36.94 | 38.28 | 36.54 | 38.27 | 13,191,011 | +2.05(+5.65%) |
Oct 17, 2008 | 36.02 | 37.79 | 35.41 | 36.22 | 17,190,046 | -0.44(-1.21%) |
Oct 16, 2008 | 35.02 | 37.21 | 34.20 | 36.67 | 25,655,082 | +1.96(+5.64%) |
Oct 15, 2008 | 37.02 | 37.76 | 34.55 | 34.71 | 19,420,326 | -3.01(-7.98%) |
Oct 14, 2008 | 39.94 | 40.29 | 36.79 | 37.72 | 25,827,962 | -0.83(-2.15%) |
Oct 13, 2008 | 37.25 | 38.79 | 36.86 | 38.54 | 21,525,556 | +2.63(+7.31%) |
Oct 10, 2008 | 33.69 | 38.90 | 30.83 | 35.92 | 0 | +0.86(+2.44%) |
Oct 09, 2008 | 37.03 | 37.51 | 35.06 | 35.06 | 25,576,270 | -0.90(-2.49%) |
Oct 08, 2008 | 35.86 | 37.59 | 35.85 | 35.96 | 30,804,890 | -1.05(-2.84%) |
Oct 07, 2008 | 39.68 | 39.68 | 36.81 | 37.01 | 22,790,860 | -1.47(-3.81%) |
Oct 06, 2008 | 39.72 | 40.29 | 37.33 | 38.48 | 23,880,736 | -2.07(-5.11%) |
Oct 03, 2008 | 42.35 | 42.39 | 40.41 | 40.55 | 0 | -1.11(-2.67%) |
Oct 02, 2008 | 42.85 | 43.02 | 41.18 | 41.66 | 16,197,636 | -1.20(-2.80%) |
Oct 01, 2008 | 41.19 | 43.10 | 40.98 | 42.86 | 18,390,624 | +1.32(+3.18%) |
Sep 30, 2008 | 41.26 | 41.56 | 40.32 | 41.54 | 19,259,438 | +1.04(+2.56%) |
Sep 29, 2008 | 42.48 | 42.74 | 40.30 | 40.50 | 18,352,514 | -2.05(-4.81%) |
Sep 26, 2008 | 41.78 | 42.64 | 41.78 | 42.55 | 0 | +0.63(+1.49%) |
Sep 25, 2008 | 41.60 | 42.21 | 41.60 | 41.92 | 13,248,462 | +0.57(+1.37%) |
Sep 24, 2008 | 41.74 | 42.18 | 40.87 | 41.36 | 13,204,444 | -0.24(-0.57%) |
Sep 23, 2008 | 42.17 | 43.43 | 41.28 | 41.59 | 17,014,928 | -0.53(-1.26%) |
Sep 22, 2008 | 42.81 | 43.60 | 41.89 | 42.13 | 18,041,060 | -0.95(-2.20%) |
Sep 19, 2008 | 43.53 | 44.08 | 42.82 | 43.08 | 0 | +0.01(+0.03%) |
Sep 18, 2008 | 42.67 | 43.24 | 41.80 | 43.06 | 19,569,972 | +0.97(+2.30%) |
Sep 17, 2008 | 43.00 | 43.64 | 42.01 | 42.09 | 19,850,638 | -1.19(-2.75%) |
Sep 16, 2008 | 42.75 | 43.82 | 42.49 | 43.28 | 23,215,512 | +0.38(+0.89%) |
Sep 15, 2008 | 42.91 | 43.67 | 42.47 | 42.90 | 16,833,154 | -0.23(-0.53%) |
Sep 12, 2008 | 43.17 | 43.67 | 42.80 | 43.13 | 13,924,129 | -0.34(-0.77%) |
Sep 11, 2008 | 42.12 | 43.52 | 41.92 | 43.47 | 19,848,328 | +0.92(+2.15%) |
Sep 10, 2008 | 42.67 | 42.93 | 42.14 | 42.55 | 12,904,958 | +0.01(+0.02%) |
Sep 09, 2008 | 42.42 | 43.53 | 42.41 | 42.54 | 21,491,886 | +0.52(+1.23%) |
Sep 08, 2008 | 41.24 | 42.08 | 41.02 | 42.03 | 15,494,915 | +1.43(+3.52%) |
Sep 05, 2008 | 40.25 | 40.71 | 40.10 | 40.60 | 0 | +0.19(+0.47%) |
Sep 04, 2008 | 41.41 | 41.43 | 40.37 | 40.41 | 11,526,022 | -1.14(-2.75%) |
Sep 03, 2008 | 42.50 | 42.52 | 41.20 | 41.55 | 15,008,754 | -0.80(-1.89%) |
Sep 02, 2008 | 42.01 | 43.28 | 42.01 | 42.36 | 14,346,209 | +0.61(+1.47%) |
Aug 29, 2008 | 42.25 | 42.38 | 41.61 | 41.74 | 0 | -0.60(-1.42%) |
Aug 28, 2008 | 41.97 | 42.38 | 41.55 | 42.34 | 8,559,176 | +0.55(+1.30%) |
Aug 27, 2008 | 42.14 | 42.14 | 41.32 | 41.80 | 7,264,172 | -0.03(-0.08%) |
Aug 26, 2008 | 41.79 | 41.92 | 41.21 | 41.83 | 8,238,923 | +0.03(+0.08%) |
Aug 25, 2008 | 42.56 | 42.56 | 41.68 | 41.80 | 8,908,073 | -0.90(-2.11%) |
Aug 22, 2008 | 42.21 | 43.02 | 42.21 | 42.70 | 0 | +0.75(+1.78%) |
Aug 21, 2008 | 41.70 | 42.31 | 41.68 | 41.95 | 7,627,341 | -0.08(-0.19%) |
Aug 20, 2008 | 42.17 | 42.19 | 41.72 | 42.03 | 6,871,628 | -0.02(-0.05%) |
Aug 19, 2008 | 42.42 | 42.43 | 41.91 | 42.05 | 8,384,851 | -0.56(-1.31%) |
Aug 18, 2008 | 43.02 | 43.24 | 42.44 | 42.61 | 10,327,878 | -0.23(-0.53%) |
Aug 15, 2008 | 43.18 | 43.32 | 42.57 | 42.84 | 0 | +0.02(+0.05%) |
Aug 14, 2008 | 42.18 | 43.28 | 41.74 | 42.82 | 13,810,016 | +0.55(+1.31%) |
Aug 13, 2008 | 43.10 | 43.15 | 41.70 | 42.27 | 18,387,016 | -0.78(-1.81%) |
Aug 12, 2008 | 43.90 | 44.05 | 42.83 | 43.05 | 19,525,680 | -1.35(-3.05%) |
Aug 11, 2008 | 43.79 | 45.11 | 43.61 | 44.40 | 21,938,418 | +0.19(+0.43%) |
Aug 08, 2008 | 42.01 | 44.60 | 41.44 | 44.21 | 40,899,884 | +2.57(+6.16%) |
Aug 07, 2008 | 41.68 | 42.46 | 41.28 | 41.65 | 18,683,696 | -0.19(-0.45%) |
Aug 06, 2008 | 41.68 | 42.03 | 41.35 | 41.84 | 14,392,102 | -0.13(-0.30%) |
Aug 05, 2008 | 40.93 | 42.02 | 40.85 | 41.96 | 19,805,870 | +1.20(+2.94%) |
Aug 04, 2008 | 40.29 | 41.04 | 40.24 | 40.77 | 9,013,527 | +0.53(+1.31%) |
Aug 01, 2008 | 40.28 | 40.74 | 40.02 | 40.24 | 10,645,945 | -0.01(-0.03%) |
Jul 31, 2008 | 40.53 | 41.06 | 40.19 | 40.25 | 10,337,785 | -0.44(-1.09%) |
Jul 30, 2008 | 40.43 | 40.92 | 40.33 | 40.70 | 11,485,524 | +0.50(+1.26%) |
Jul 29, 2008 | 40.19 | 40.40 | 39.03 | 40.19 | 15,066,079 | +1.29(+3.30%) |
Jul 28, 2008 | 39.52 | 39.78 | 38.85 | 38.91 | 10,802,950 | -0.58(-1.47%) |
Jul 25, 2008 | 39.45 | 40.39 | 39.29 | 39.49 | 11,806,565 | +0.19(+0.48%) |
Jul 24, 2008 | 39.52 | 39.89 | 39.05 | 39.30 | 12,516,585 | -0.87(-2.16%) |
Jul 23, 2008 | 41.20 | 41.21 | 39.40 | 40.17 | 22,350,060 | -0.31(-0.77%) |
Jul 22, 2008 | 40.06 | 40.80 | 40.06 | 40.48 | 14,291,422 | +0.25(+0.62%) |
Jul 21, 2008 | 40.64 | 41.00 | 39.85 | 40.23 | 12,795,643 | -0.46(-1.14%) |
Jul 18, 2008 | 40.67 | 41.07 | 40.34 | 40.69 | 10,780,275 | +0.05(+0.12%) |
Jul 17, 2008 | 40.26 | 41.06 | 39.73 | 40.65 | 14,083,346 | +0.14(+0.35%) |
Jul 16, 2008 | 39.40 | 40.62 | 39.18 | 40.50 | 15,171,697 | +1.08(+2.73%) |
Jul 15, 2008 | 38.73 | 40.03 | 38.60 | 39.43 | 14,223,616 | +0.32(+0.81%) |
Jul 14, 2008 | 38.99 | 39.39 | 38.72 | 39.11 | 10,456,657 | +0.52(+1.34%) |
Jul 11, 2008 | 38.97 | 39.29 | 38.50 | 38.59 | 14,557,821 | -0.75(-1.92%) |
Jul 10, 2008 | 39.82 | 39.92 | 39.14 | 39.35 | 12,973,941 | -0.55(-1.37%) |
Jul 09, 2008 | 39.52 | 40.06 | 39.24 | 39.89 | 15,684,194 | +0.49(+1.25%) |
Jul 08, 2008 | 38.85 | 39.49 | 38.60 | 39.40 | 14,423,563 | +0.78(+2.02%) |
Jul 07, 2008 | 38.66 | 39.06 | 38.13 | 38.62 | 11,899,843 | +0.11(+0.30%) |
Jul 04, 2008 | 38.78 | 38.97 | 37.88 | 38.50 | 8,666,357 | +0.00(+0.00%) |
Jul 03, 2008 | 38.78 | 38.97 | 37.88 | 38.50 | 8,666,357 | -0.16(-0.42%) |
Jul 02, 2008 | 38.65 | 39.34 | 38.50 | 38.67 | 14,652,442 | +0.09(+0.24%) |
Jul 01, 2008 | 37.62 | 38.61 | 37.40 | 38.57 | 17,955,832 | +0.72(+1.90%) |
Jun 30, 2008 | 38.17 | 38.67 | 37.38 | 37.85 | 18,222,266 | -0.19(-0.50%) |
Jun 27, 2008 | 38.13 | 38.50 | 37.14 | 38.04 | 21,206,596 | +0.03(+0.09%) |
Jun 26, 2008 | 38.70 | 39.12 | 37.98 | 38.01 | 15,544,870 | -1.08(-2.76%) |
Jun 25, 2008 | 38.61 | 39.31 | 38.23 | 39.08 | 12,319,350 | +0.69(+1.81%) |
Jun 24, 2008 | 38.75 | 38.92 | 37.76 | 38.39 | 14,403,558 | +0.01(+0.02%) |
Jun 23, 2008 | 38.88 | 39.08 | 38.34 | 38.38 | 10,447,285 | -0.26(-0.68%) |
Jun 20, 2008 | 39.22 | 39.39 | 38.61 | 38.65 | 15,487,145 | -0.80(-2.03%) |
Jun 19, 2008 | 39.10 | 39.70 | 38.96 | 39.45 | 9,002,138 | +0.26(+0.65%) |
Jun 18, 2008 | 39.69 | 39.99 | 39.08 | 39.19 | 9,281,209 | -0.67(-1.69%) |
Jun 17, 2008 | 40.58 | 40.62 | 39.77 | 39.86 | 7,880,017 | -0.49(-1.22%) |
Jun 16, 2008 | 40.02 | 40.60 | 39.99 | 40.36 | 6,714,497 | -0.01(-0.02%) |
Jun 13, 2008 | 40.13 | 40.62 | 39.99 | 40.36 | 7,476,493 | +0.41(+1.03%) |
Jun 12, 2008 | 39.71 | 40.30 | 39.67 | 39.95 | 9,299,753 | +0.40(+1.00%) |
Jun 11, 2008 | 40.24 | 40.24 | 39.48 | 39.55 | 9,822,742 | -0.69(-1.71%) |
Jun 10, 2008 | 40.13 | 40.67 | 39.73 | 40.24 | 13,491,014 | +0.31(+0.78%) |
Jun 09, 2008 | 39.30 | 40.10 | 39.05 | 39.93 | 17,331,236 | +1.59(+4.14%) |
Jun 06, 2008 | 38.85 | 38.93 | 38.27 | 38.34 | 10,940,399 | -0.74(-1.89%) |
Jun 05, 2008 | 39.02 | 39.39 | 38.89 | 39.08 | 11,460,281 | +0.05(+0.12%) |
Jun 04, 2008 | 38.67 | 39.47 | 38.67 | 39.04 | 11,290,426 | +0.28(+0.73%) |
Jun 03, 2008 | 39.52 | 39.66 | 38.52 | 38.75 | 13,648,261 | -0.67(-1.69%) |
Jun 02, 2008 | 39.80 | 39.85 | 39.10 | 39.42 | 7,323,120 | -0.52(-1.30%) |
May 30, 2008 | 40.09 | 40.15 | 39.59 | 39.94 | 7,622,731 | -0.11(-0.27%) |
May 29, 2008 | 39.52 | 40.29 | 39.46 | 40.05 | 6,693,374 | +0.53(+1.35%) |
May 28, 2008 | 39.30 | 39.76 | 39.29 | 39.51 | 8,142,197 | +0.39(+1.00%) |
May 27, 2008 | 38.96 | 39.36 | 38.75 | 39.12 | 8,757,346 | +0.26(+0.66%) |
May 26, 2008 | 39.30 | 39.30 | 38.58 | 38.87 | 0 | +0.00(+0.00%) |
May 23, 2008 | 39.30 | 39.30 | 38.58 | 38.87 | 8,583,188 | -0.54(-1.37%) |
May 22, 2008 | 39.55 | 39.90 | 39.33 | 39.41 | 7,591,275 | -0.17(-0.43%) |
May 21, 2008 | 40.24 | 40.37 | 39.33 | 39.57 | 11,648,912 | -0.61(-1.51%) |
May 20, 2008 | 40.58 | 40.70 | 39.82 | 40.18 | 12,801,083 | -0.52(-1.27%) |
May 19, 2008 | 40.91 | 40.98 | 40.67 | 40.70 | 7,314,363 | -0.05(-0.13%) |
May 16, 2008 | 40.98 | 41.04 | 40.58 | 40.75 | 8,452,684 | -0.22(-0.54%) |
May 15, 2008 | 40.67 | 40.99 | 40.17 | 40.98 | 9,072,744 | +0.28(+0.69%) |
May 14, 2008 | 41.30 | 41.41 | 40.58 | 40.69 | 12,717,830 | -0.49(-1.19%) |
May 13, 2008 | 41.00 | 41.58 | 40.91 | 41.18 | 9,804,684 | +0.20(+0.49%) |
May 12, 2008 | 39.92 | 41.10 | 39.92 | 40.98 | 9,310,172 | +1.10(+2.75%) |
May 09, 2008 | 39.76 | 40.11 | 39.76 | 39.88 | 7,752,402 | -0.36(-0.89%) |
May 08, 2008 | 40.21 | 40.26 | 39.58 | 40.24 | 11,864,062 | +0.26(+0.66%) |
May 07, 2008 | 40.67 | 40.86 | 39.89 | 39.98 | 9,242,480 | -0.75(-1.83%) |
May 06, 2008 | 40.81 | 40.87 | 40.46 | 40.73 | 7,645,483 | -0.26(-0.62%) |
May 05, 2008 | 41.04 | 41.06 | 40.60 | 40.98 | 7,889,627 | -0.05(-0.13%) |
May 02, 2008 | 41.00 | 41.23 | 40.93 | 41.04 | 10,921,897 | +0.02(+0.05%) |