Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 38.31 | 38.31 | 36.78 | 37.24 | 24,999,642 | -0.82(-2.16%) |
Apr 29, 2009 | 37.52 | 38.14 | 37.23 | 38.06 | 20,709,476 | +0.88(+2.38%) |
Apr 28, 2009 | 36.50 | 37.71 | 36.40 | 37.17 | 16,440,838 | +0.33(+0.89%) |
Apr 27, 2009 | 36.80 | 37.20 | 36.52 | 36.85 | 21,840,764 | -0.67(-1.79%) |
Apr 24, 2009 | 37.31 | 37.93 | 37.18 | 37.52 | 22,394,336 | +0.60(+1.63%) |
Apr 23, 2009 | 36.30 | 37.03 | 36.05 | 36.91 | 21,960,492 | +1.00(+2.79%) |
Apr 22, 2009 | 36.24 | 36.54 | 35.80 | 35.91 | 21,182,868 | -0.65(-1.79%) |
Apr 21, 2009 | 35.80 | 36.60 | 35.52 | 36.56 | 22,313,766 | +0.59(+1.63%) |
Apr 20, 2009 | 36.78 | 36.84 | 35.91 | 35.98 | 20,864,270 | -1.21(-3.24%) |
Apr 17, 2009 | 37.42 | 37.60 | 37.03 | 37.18 | 22,474,686 | +0.05(+0.12%) |
Apr 16, 2009 | 37.83 | 37.83 | 36.68 | 37.14 | 21,230,136 | -0.43(-1.15%) |
Apr 15, 2009 | 37.42 | 37.71 | 36.95 | 37.57 | 19,916,262 | +0.07(+0.18%) |
Apr 14, 2009 | 37.67 | 37.95 | 37.20 | 37.51 | 23,026,884 | -0.79(-2.06%) |
Apr 13, 2009 | 38.00 | 38.40 | 37.47 | 38.29 | 22,393,444 | -0.70(-1.81%) |
Apr 09, 2009 | 39.18 | 39.35 | 38.60 | 39.00 | 19,629,910 | +0.42(+1.09%) |
Apr 08, 2009 | 38.15 | 38.92 | 37.97 | 38.58 | 19,956,716 | +0.05(+0.12%) |
Apr 07, 2009 | 38.90 | 38.96 | 38.26 | 38.53 | 19,679,800 | -0.84(-2.13%) |
Apr 06, 2009 | 39.29 | 39.46 | 38.68 | 39.37 | 18,516,266 | -0.33(-0.84%) |
Apr 03, 2009 | 39.38 | 39.95 | 39.11 | 39.70 | 20,547,942 | +0.10(+0.24%) |
Apr 02, 2009 | 39.43 | 40.16 | 39.16 | 39.61 | 32,076,082 | +1.13(+2.94%) |
Apr 01, 2009 | 37.18 | 38.70 | 37.08 | 38.47 | 25,383,358 | +0.60(+1.58%) |
Mar 31, 2009 | 37.99 | 38.60 | 37.62 | 37.88 | 33,180,850 | +0.25(+0.66%) |
Mar 30, 2009 | 38.05 | 38.24 | 37.16 | 37.63 | 25,393,678 | -1.90(-4.80%) |
Mar 26, 2009 | 39.76 | 39.95 | 38.96 | 39.53 | 28,233,624 | +0.26(+0.67%) |
Mar 25, 2009 | 39.07 | 39.53 | 38.21 | 39.26 | 29,685,130 | +0.41(+1.06%) |
Mar 24, 2009 | 38.44 | 39.43 | 12.67 | 38.85 | 27,323,486 | -0.10(-0.26%) |
Mar 23, 2009 | 38.02 | 38.97 | 37.90 | 38.95 | 36,074,056 | +2.50(+6.86%) |
Mar 20, 2009 | 38.05 | 38.29 | 36.20 | 36.45 | 42,273,004 | -1.80(-4.71%) |
Mar 19, 2009 | 38.45 | 38.98 | 37.65 | 38.26 | 30,570,710 | +0.74(+1.98%) |
Mar 18, 2009 | 36.45 | 37.73 | 36.03 | 37.51 | 31,674,824 | +0.72(+1.96%) |
Mar 17, 2009 | 35.55 | 36.81 | 35.17 | 36.79 | 26,153,772 | +1.34(+3.77%) |
Mar 16, 2009 | 34.73 | 36.17 | 34.73 | 35.46 | 23,560,286 | +0.02(+0.05%) |
Mar 13, 2009 | 35.98 | 36.04 | 34.98 | 35.44 | 0 | -0.28(-0.77%) |
Mar 12, 2009 | 34.76 | 35.78 | 34.44 | 35.71 | 27,697,938 | +1.23(+3.56%) |
Mar 11, 2009 | 34.42 | 35.38 | 33.99 | 34.49 | 27,268,304 | -0.17(-0.50%) |
Mar 10, 2009 | 33.74 | 34.80 | 33.39 | 34.66 | 38,955,984 | +1.83(+5.58%) |
Mar 09, 2009 | 32.46 | 33.57 | 32.40 | 32.83 | 31,361,218 | +0.01(+0.02%) |
Mar 06, 2009 | 32.41 | 33.44 | 31.81 | 32.82 | 0 | +1.02(+3.21%) |
Mar 05, 2009 | 32.71 | 32.82 | 31.61 | 31.80 | 39,529,180 | -1.59(-4.76%) |
Mar 04, 2009 | 33.27 | 34.05 | 33.15 | 33.39 | 33,892,992 | +0.88(+2.72%) |
Mar 02, 2009 | 33.44 | 33.91 | 32.50 | 32.51 | 34,285,504 | -1.69(-4.94%) |
Feb 27, 2009 | 34.88 | 35.35 | 34.12 | 34.20 | 0 | -1.40(-3.94%) |
Feb 26, 2009 | 36.26 | 36.78 | 35.45 | 35.60 | 27,891,200 | -0.17(-0.47%) |
Feb 25, 2009 | 36.78 | 36.97 | 35.64 | 35.77 | 47,364,008 | -1.00(-2.73%) |
Feb 24, 2009 | 35.64 | 37.08 | 35.25 | 36.77 | 34,139,996 | +1.32(+3.72%) |
Feb 23, 2009 | 37.17 | 37.66 | 35.25 | 35.46 | 33,392,356 | -1.20(-3.27%) |
Feb 20, 2009 | 36.89 | 37.30 | 35.90 | 36.66 | 35,303,256 | -0.91(-2.41%) |
Feb 19, 2009 | 37.17 | 38.14 | 37.17 | 37.56 | 18,045,576 | +0.32(+0.85%) |
Feb 18, 2009 | 37.45 | 37.85 | 36.95 | 37.25 | 22,303,516 | -0.03(-0.09%) |
Feb 17, 2009 | 37.87 | 38.27 | 37.24 | 37.28 | 33,434,752 | -2.00(-5.09%) |
Feb 13, 2009 | 39.27 | 39.85 | 35.49 | 39.28 | 19,269,664 | -0.07(-0.19%) |
Feb 12, 2009 | 39.40 | 39.47 | 38.27 | 39.35 | 30,599,304 | -0.79(-1.96%) |
Feb 11, 2009 | 40.26 | 40.62 | 39.59 | 40.14 | 27,576,994 | +0.08(+0.20%) |
Feb 10, 2009 | 41.89 | 42.38 | 39.75 | 40.06 | 35,773,020 | -1.86(-4.43%) |
Feb 09, 2009 | 41.92 | 42.56 | 41.45 | 41.92 | 26,440,408 | -0.27(-0.64%) |
Feb 06, 2009 | 40.89 | 42.25 | 40.72 | 42.19 | 23,705,598 | +0.93(+2.25%) |
Feb 05, 2009 | 40.27 | 41.36 | 39.98 | 41.26 | 26,511,260 | +0.93(+2.30%) |
Feb 04, 2009 | 40.72 | 41.08 | 40.00 | 40.33 | 21,406,308 | -0.02(-0.06%) |
Feb 03, 2009 | 39.75 | 40.44 | 39.40 | 40.36 | 22,207,292 | +0.76(+1.92%) |
Feb 02, 2009 | 39.16 | 39.91 | 38.94 | 39.60 | 22,092,142 | -0.13(-0.33%) |
Jan 30, 2009 | 40.73 | 40.95 | 39.53 | 39.73 | 0 | -0.06(-0.14%) |
Jan 29, 2009 | 40.85 | 40.95 | 39.78 | 39.78 | 28,013,986 | -1.79(-4.30%) |
Jan 28, 2009 | 41.12 | 41.70 | 40.54 | 41.57 | 26,016,836 | +0.96(+2.36%) |
Jan 27, 2009 | 40.15 | 40.91 | 39.89 | 40.61 | 24,201,512 | +0.45(+1.12%) |
Jan 26, 2009 | 40.24 | 40.78 | 39.51 | 40.16 | 24,893,668 | +0.26(+0.66%) |
Jan 23, 2009 | 38.53 | 40.06 | 38.41 | 39.89 | 23,833,318 | +0.49(+1.24%) |
Jan 22, 2009 | 39.39 | 39.98 | 38.46 | 39.40 | 25,430,378 | -0.72(-1.80%) |
Jan 21, 2009 | 38.55 | 40.27 | 38.54 | 40.13 | 28,207,556 | +1.64(+4.27%) |
Jan 20, 2009 | 39.96 | 40.67 | 38.31 | 38.48 | 28,552,520 | -1.93(-4.78%) |
Jan 16, 2009 | 40.60 | 41.09 | 39.65 | 40.41 | 27,685,332 | +0.55(+1.37%) |
Jan 15, 2009 | 39.26 | 40.14 | 38.45 | 39.87 | 34,258,784 | +0.61(+1.55%) |
Jan 14, 2009 | 39.89 | 40.10 | 38.77 | 39.26 | 26,910,138 | -1.20(-2.97%) |
Jan 13, 2009 | 39.76 | 40.95 | 39.76 | 40.46 | 25,525,292 | +0.56(+1.41%) |
Jan 12, 2009 | 40.69 | 40.90 | 39.68 | 39.89 | 25,199,750 | -1.13(-2.75%) |
Jan 09, 2009 | 41.62 | 41.69 | 40.67 | 41.02 | 25,176,788 | -0.80(-1.91%) |
Jan 08, 2009 | 41.47 | 42.16 | 41.25 | 41.82 | 20,222,902 | +0.16(+0.38%) |
Jan 07, 2009 | 43.04 | 43.41 | 41.31 | 41.66 | 22,765,370 | -1.91(-4.38%) |
Jan 06, 2009 | 43.69 | 44.19 | 43.00 | 43.57 | 28,233,078 | +0.39(+0.90%) |
Jan 05, 2009 | 42.90 | 44.15 | 42.67 | 43.18 | 30,097,524 | +0.08(+0.18%) |
Jan 02, 2009 | 41.82 | 43.54 | 41.45 | 43.11 | 24,344,014 | +1.44(+3.45%) |
Jan 01, 2009 | 41.07 | 42.04 | 41.07 | 41.67 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 41.07 | 42.04 | 41.07 | 41.67 | 17,688,892 | +0.33(+0.80%) |
Dec 30, 2008 | 40.28 | 41.40 | 40.14 | 41.34 | 17,756,686 | +1.03(+2.56%) |
Dec 29, 2008 | 40.14 | 40.41 | 39.66 | 40.31 | 15,975,599 | +0.68(+1.71%) |
Dec 26, 2008 | 39.39 | 39.76 | 39.13 | 39.63 | 12,011,199 | +0.41(+1.05%) |
Dec 24, 2008 | 38.75 | 39.43 | 38.52 | 39.22 | 6,609,441 | +0.24(+0.61%) |
Dec 23, 2008 | 39.49 | 39.88 | 38.78 | 38.98 | 25,152,192 | -0.11(-0.27%) |
Dec 22, 2008 | 40.33 | 40.56 | 38.62 | 39.09 | 29,935,272 | -0.82(-2.06%) |
Dec 19, 2008 | 41.44 | 42.05 | 39.91 | 39.91 | 55,651,852 | -1.23(-2.99%) |
Dec 18, 2008 | 43.09 | 43.23 | 40.69 | 41.14 | 38,120,640 | -2.13(-4.93%) |
Dec 17, 2008 | 44.19 | 44.50 | 43.09 | 43.27 | 36,919,444 | -1.23(-2.77%) |
Dec 16, 2008 | 44.47 | 45.10 | 43.92 | 44.51 | 41,283,896 | +0.45(+1.02%) |
Dec 15, 2008 | 45.17 | 45.41 | 43.41 | 44.06 | 29,306,832 | -0.45(-1.00%) |
Dec 12, 2008 | 43.44 | 45.40 | 43.22 | 44.50 | 31,612,202 | -0.26(-0.58%) |
Dec 11, 2008 | 44.51 | 46.15 | 44.33 | 44.76 | 36,485,596 | +0.57(+1.30%) |
Dec 10, 2008 | 43.26 | 44.73 | 43.05 | 44.19 | 31,350,244 | +1.62(+3.81%) |
Dec 09, 2008 | 43.53 | 44.27 | 42.37 | 42.56 | 34,956,576 | -1.43(-3.24%) |
Dec 08, 2008 | 42.83 | 44.66 | 42.74 | 43.99 | 38,975,788 | +2.07(+4.93%) |
Dec 05, 2008 | 39.91 | 42.40 | 38.43 | 41.92 | 40,637,344 | +1.50(+3.71%) |
Dec 04, 2008 | 41.37 | 42.22 | 39.72 | 40.42 | 38,018,204 | -1.68(-3.99%) |
Dec 03, 2008 | 41.61 | 42.38 | 41.12 | 42.10 | 40,086,988 | -0.45(-1.06%) |
Dec 02, 2008 | 41.54 | 43.35 | 41.14 | 42.55 | 37,384,512 | +1.98(+4.89%) |
Dec 01, 2008 | 43.09 | 43.18 | 40.56 | 40.57 | 40,292,776 | -3.94(-8.85%) |
Nov 28, 2008 | 44.08 | 44.64 | 43.34 | 44.51 | 15,373,669 | -0.52(-1.15%) |
Nov 26, 2008 | 42.73 | 45.07 | 42.40 | 45.03 | 34,909,420 | +1.92(+4.44%) |
Nov 25, 2008 | 42.36 | 43.70 | 41.85 | 43.11 | 39,081,972 | +1.26(+3.00%) |
Nov 24, 2008 | 40.37 | 43.80 | 39.52 | 41.85 | 48,850,668 | +2.15(+5.41%) |
Nov 21, 2008 | 36.87 | 40.02 | 36.20 | 39.71 | 61,707,316 | +3.43(+9.46%) |
Nov 20, 2008 | 38.94 | 40.14 | 36.20 | 36.28 | 60,701,300 | -3.50(-8.79%) |
Nov 19, 2008 | 41.20 | 42.25 | 39.63 | 39.78 | 39,049,864 | -1.57(-3.80%) |
Nov 18, 2008 | 39.98 | 41.71 | 39.43 | 41.35 | 41,927,636 | +1.48(+3.70%) |
Nov 17, 2008 | 40.62 | 41.44 | 39.77 | 39.87 | 37,229,636 | -1.07(-2.61%) |
Nov 14, 2008 | 41.65 | 43.57 | 39.43 | 40.94 | 47,249,388 | -1.71(-4.00%) |
Nov 13, 2008 | 38.11 | 42.87 | 37.11 | 42.65 | 50,592,768 | +4.75(+12.53%) |
Nov 12, 2008 | 40.55 | 41.05 | 37.82 | 37.90 | 39,848,884 | -3.53(-8.51%) |
Nov 11, 2008 | 41.00 | 42.25 | 40.31 | 41.43 | 28,029,144 | -0.45(-1.08%) |
Nov 10, 2008 | 42.37 | 42.86 | 41.02 | 41.88 | 23,580,620 | +0.50(+1.20%) |
Nov 07, 2008 | 39.89 | 41.68 | 39.77 | 41.38 | 28,283,070 | +1.89(+4.78%) |
Nov 06, 2008 | 41.62 | 42.17 | 38.89 | 39.49 | 37,981,784 | -2.69(-6.37%) |
Nov 05, 2008 | 43.22 | 44.14 | 41.69 | 42.18 | 29,130,546 | -1.86(-4.23%) |
Nov 04, 2008 | 42.49 | 44.46 | 42.14 | 44.05 | 35,751,032 | +2.54(+6.11%) |
Nov 03, 2008 | 41.37 | 42.19 | 40.94 | 41.51 | 18,578,976 | -0.51(-1.22%) |
Oct 31, 2008 | 41.61 | 42.80 | 40.67 | 42.02 | 36,404,340 | +0.24(+0.57%) |
Oct 30, 2008 | 40.62 | 42.19 | 39.89 | 41.79 | 38,787,888 | +1.79(+4.48%) |
Oct 29, 2008 | 39.56 | 41.87 | 39.10 | 40.00 | 45,918,408 | +0.55(+1.40%) |
Oct 28, 2008 | 35.89 | 39.92 | 34.44 | 39.44 | 44,550,104 | +4.68(+13.47%) |
Oct 27, 2008 | 35.25 | 37.45 | 34.29 | 34.76 | 32,446,640 | -1.24(-3.44%) |
Oct 24, 2008 | 34.37 | 36.87 | 34.12 | 36.00 | 35,109,060 | -1.61(-4.28%) |
Oct 23, 2008 | 35.42 | 37.80 | 34.03 | 37.61 | 47,834,648 | +2.83(+8.15%) |
Oct 22, 2008 | 35.99 | 36.53 | 33.87 | 34.78 | 39,487,720 | -2.85(-7.57%) |
Oct 21, 2008 | 38.10 | 39.08 | 36.62 | 37.63 | 31,126,544 | -1.58(-4.04%) |
Oct 20, 2008 | 36.11 | 39.43 | 36.05 | 39.21 | 32,466,242 | +4.09(+11.64%) |
Oct 17, 2008 | 34.67 | 37.97 | 33.51 | 35.12 | 38,567,324 | -0.42(-1.19%) |
Oct 16, 2008 | 34.17 | 36.27 | 31.33 | 35.55 | 56,451,008 | +1.76(+5.20%) |
Oct 15, 2008 | 37.45 | 37.45 | 32.91 | 33.79 | 44,610,448 | -4.82(-12.49%) |
Oct 14, 2008 | 40.94 | 41.69 | 36.70 | 38.61 | 48,089,004 | -0.76(-1.93%) |
Oct 13, 2008 | 33.89 | 39.71 | 33.48 | 39.37 | 55,033,232 | +6.79(+20.85%) |
Oct 10, 2008 | 34.08 | 36.48 | 31.26 | 32.58 | 85,589,496 | -3.48(-9.64%) |
Oct 09, 2008 | 41.54 | 41.62 | 36.05 | 36.05 | 47,862,760 | -5.13(-12.45%) |
Oct 08, 2008 | 40.63 | 43.47 | 39.66 | 41.18 | 48,548,836 | -0.14(-0.34%) |
Oct 07, 2008 | 43.95 | 44.25 | 40.87 | 41.32 | 43,429,476 | -1.97(-4.54%) |
Oct 06, 2008 | 43.74 | 43.85 | 40.93 | 43.29 | 46,215,004 | -1.43(-3.20%) |
Oct 03, 2008 | 45.04 | 47.15 | 44.54 | 44.72 | 0 | -0.10(-0.23%) |
Oct 02, 2008 | 45.91 | 46.19 | 44.43 | 44.82 | 33,411,284 | -1.49(-3.21%) |
Oct 01, 2008 | 45.92 | 46.81 | 44.20 | 46.30 | 25,978,676 | -0.16(-0.34%) |
Sep 30, 2008 | 44.42 | 46.58 | 44.28 | 46.46 | 35,732,976 | +2.81(+6.43%) |
Sep 29, 2008 | 47.89 | 48.17 | 43.66 | 43.66 | 41,536,188 | -5.32(-10.87%) |
Sep 26, 2008 | 48.45 | 49.08 | 47.83 | 48.98 | 0 | -0.29(-0.59%) |
Sep 25, 2008 | 47.94 | 49.67 | 47.94 | 49.27 | 24,478,140 | +1.26(+2.63%) |
Sep 24, 2008 | 48.30 | 48.78 | 47.80 | 48.01 | 19,942,156 | -0.13(-0.27%) |
Sep 23, 2008 | 49.10 | 49.79 | 47.82 | 48.14 | 25,951,368 | -1.05(-2.14%) |
Sep 22, 2008 | 49.70 | 50.56 | 48.87 | 49.19 | 25,963,432 | -0.26(-0.54%) |
Sep 19, 2008 | 48.20 | 49.63 | 47.16 | 49.46 | 0 | +2.77(+5.94%) |
Sep 18, 2008 | 45.83 | 47.04 | 44.43 | 46.69 | 41,499,428 | +1.59(+3.54%) |
Sep 17, 2008 | 45.63 | 47.26 | 44.78 | 45.09 | 41,281,176 | -1.02(-2.21%) |
Sep 16, 2008 | 44.41 | 46.40 | 43.66 | 46.11 | 36,317,100 | +1.00(+2.21%) |
Sep 15, 2008 | 45.72 | 47.21 | 45.12 | 45.12 | 30,880,886 | -2.34(-4.93%) |
Sep 12, 2008 | 46.70 | 47.59 | 46.46 | 47.45 | 23,772,416 | +0.81(+1.74%) |
Sep 11, 2008 | 45.34 | 46.76 | 44.86 | 46.64 | 29,025,754 | +0.92(+2.02%) |
Sep 10, 2008 | 44.87 | 46.03 | 44.69 | 45.72 | 31,507,206 | +1.34(+3.01%) |
Sep 09, 2008 | 45.18 | 45.82 | 44.36 | 44.38 | 37,545,648 | -1.27(-2.79%) |
Sep 08, 2008 | 45.82 | 46.39 | 44.88 | 45.66 | 27,430,800 | +0.47(+1.03%) |
Sep 05, 2008 | 45.63 | 46.04 | 44.56 | 45.19 | 0 | -0.56(-1.23%) |
Sep 04, 2008 | 47.40 | 47.53 | 45.53 | 45.75 | 29,339,710 | -1.67(-3.52%) |
Sep 03, 2008 | 46.81 | 47.57 | 46.72 | 47.42 | 19,099,298 | +0.50(+1.07%) |
Sep 02, 2008 | 47.59 | 47.66 | 46.87 | 46.92 | 23,846,850 | -1.71(-3.51%) |
Aug 29, 2008 | 49.36 | 49.42 | 48.51 | 48.63 | 0 | -0.48(-0.99%) |
Aug 28, 2008 | 49.19 | 49.28 | 48.08 | 49.11 | 15,726,544 | +0.32(+0.65%) |
Aug 27, 2008 | 48.86 | 49.01 | 48.34 | 48.79 | 14,605,667 | +0.47(+0.97%) |
Aug 26, 2008 | 48.33 | 48.54 | 47.80 | 48.33 | 16,600,613 | +0.16(+0.33%) |
Aug 25, 2008 | 49.90 | 49.90 | 47.90 | 48.17 | 20,137,530 | -1.46(-2.94%) |
Aug 22, 2008 | 49.39 | 50.01 | 49.15 | 49.63 | 15,221,691 | -0.24(-0.47%) |
Aug 21, 2008 | 49.15 | 50.19 | 49.09 | 49.87 | 19,926,490 | +1.16(+2.38%) |
Aug 20, 2008 | 48.06 | 49.01 | 47.60 | 48.70 | 20,751,462 | +0.99(+2.07%) |
Aug 19, 2008 | 46.61 | 48.07 | 46.61 | 47.72 | 19,301,258 | +0.86(+1.83%) |
Aug 18, 2008 | 47.71 | 48.07 | 46.65 | 46.86 | 18,431,842 | -0.60(-1.26%) |
Aug 15, 2008 | 48.13 | 48.29 | 47.12 | 47.46 | 0 | -1.31(-2.69%) |
Aug 14, 2008 | 48.37 | 49.28 | 47.95 | 48.77 | 25,536,436 | +0.19(+0.39%) |
Aug 13, 2008 | 46.99 | 48.63 | 46.87 | 48.58 | 27,213,720 | +1.51(+3.21%) |
Aug 12, 2008 | 47.79 | 47.79 | 46.82 | 47.07 | 22,511,340 | -0.29(-0.62%) |
Aug 11, 2008 | 47.66 | 47.95 | 46.78 | 47.36 | 20,254,160 | -0.18(-0.38%) |
Aug 08, 2008 | 46.68 | 47.57 | 46.12 | 47.54 | 25,012,026 | +0.55(+1.16%) |
Aug 07, 2008 | 47.78 | 48.06 | 46.94 | 47.00 | 22,396,062 | -0.64(-1.34%) |
Aug 06, 2008 | 46.41 | 47.78 | 46.20 | 47.63 | 34,685,028 | +1.17(+2.51%) |
Aug 05, 2008 | 46.50 | 46.92 | 45.54 | 46.47 | 38,990,180 | -0.17(-0.37%) |
Aug 04, 2008 | 47.35 | 47.75 | 46.24 | 46.64 | 29,313,662 | -0.85(-1.79%) |
Aug 01, 2008 | 47.31 | 48.14 | 47.01 | 47.49 | 23,235,848 | -0.14(-0.30%) |
Jul 31, 2008 | 48.54 | 49.00 | 47.44 | 47.63 | 26,858,916 | -1.52(-3.09%) |
Jul 30, 2008 | 46.82 | 49.25 | 46.43 | 49.16 | 30,708,888 | +2.49(+5.34%) |
Jul 29, 2008 | 46.67 | 47.14 | 45.89 | 46.67 | 25,004,308 | +0.20(+0.42%) |
Jul 28, 2008 | 46.68 | 47.02 | 46.27 | 46.47 | 19,466,226 | -0.04(-0.08%) |
Jul 25, 2008 | 46.22 | 47.30 | 46.14 | 46.51 | 25,607,362 | +0.32(+0.68%) |
Jul 24, 2008 | 46.56 | 47.03 | 45.93 | 46.19 | 33,659,200 | -0.37(-0.79%) |
Jul 23, 2008 | 48.30 | 48.34 | 46.38 | 46.56 | 33,910,836 | -1.68(-3.48%) |
Jul 22, 2008 | 48.74 | 49.30 | 47.96 | 48.24 | 26,762,244 | -0.72(-1.47%) |
Jul 21, 2008 | 48.77 | 48.98 | 48.15 | 48.96 | 29,514,732 | +0.48(+1.00%) |
Jul 18, 2008 | 48.41 | 49.05 | 47.99 | 48.47 | 28,656,668 | +0.21(+0.44%) |
Jul 17, 2008 | 48.52 | 48.87 | 47.30 | 48.26 | 36,453,476 | -0.41(-0.83%) |
Jul 16, 2008 | 50.33 | 50.47 | 48.48 | 48.67 | 35,863,508 | -1.71(-3.39%) |
Jul 15, 2008 | 51.96 | 52.30 | 50.21 | 50.37 | 27,093,648 | -1.90(-3.64%) |
Jul 14, 2008 | 52.17 | 52.56 | 51.54 | 52.28 | 20,742,358 | +0.31(+0.60%) |
Jul 11, 2008 | 53.49 | 53.85 | 51.35 | 51.97 | 30,856,306 | -2.25(-4.16%) |
Jul 10, 2008 | 52.81 | 54.22 | 52.12 | 54.22 | 32,136,418 | +1.32(+2.49%) |
Jul 09, 2008 | 54.24 | 54.52 | 52.80 | 52.90 | 25,379,364 | -1.06(-1.96%) |
Jul 08, 2008 | 54.11 | 54.66 | 53.26 | 53.96 | 34,546,612 | -0.58(-1.06%) |
Jul 07, 2008 | 55.27 | 55.97 | 53.97 | 54.54 | 27,118,940 | -1.02(-1.84%) |
Jul 04, 2008 | 55.09 | 56.01 | 54.64 | 55.56 | 16,691,856 | +0.00(+0.00%) |
Jul 03, 2008 | 55.09 | 56.01 | 54.64 | 55.56 | 16,691,856 | +0.68(+1.24%) |
Jul 02, 2008 | 55.82 | 56.33 | 54.74 | 54.88 | 31,207,916 | -0.94(-1.68%) |
Jul 01, 2008 | 55.35 | 56.11 | 55.05 | 55.81 | 23,844,380 | -0.03(-0.05%) |
Jun 30, 2008 | 55.37 | 56.06 | 54.93 | 55.84 | 21,908,704 | +0.75(+1.36%) |
Jun 27, 2008 | 54.83 | 55.95 | 54.83 | 55.09 | 30,310,082 | +0.22(+0.40%) |
Jun 26, 2008 | 55.84 | 56.46 | 54.87 | 54.87 | 25,964,410 | -1.10(-1.96%) |
Jun 25, 2008 | 55.66 | 56.43 | 54.84 | 55.97 | 25,177,370 | +0.41(+0.73%) |
Jun 24, 2008 | 55.53 | 56.07 | 55.22 | 55.57 | 18,614,490 | -0.24(-0.42%) |
Jun 23, 2008 | 54.10 | 55.81 | 54.10 | 55.80 | 21,624,008 | +1.37(+2.53%) |
Jun 20, 2008 | 54.82 | 55.25 | 54.13 | 54.43 | 26,680,740 | -0.14(-0.25%) |
Jun 19, 2008 | 56.08 | 56.35 | 54.56 | 54.56 | 27,238,630 | -1.35(-2.42%) |
Jun 18, 2008 | 56.29 | 56.51 | 55.11 | 55.91 | 23,110,076 | -0.63(-1.11%) |
Jun 17, 2008 | 56.22 | 56.83 | 55.80 | 56.54 | 16,269,205 | +0.50(+0.88%) |
Jun 16, 2008 | 56.06 | 56.84 | 55.83 | 56.04 | 13,412,157 | +0.05(+0.09%) |
Jun 13, 2008 | 54.90 | 56.18 | 54.65 | 55.99 | 16,612,233 | +0.75(+1.37%) |
Jun 12, 2008 | 55.70 | 55.70 | 54.96 | 55.24 | 23,584,038 | -0.77(-1.37%) |
Jun 11, 2008 | 56.08 | 56.32 | 55.36 | 56.01 | 19,822,486 | +0.36(+0.65%) |
Jun 10, 2008 | 56.18 | 57.00 | 55.01 | 55.64 | 27,467,912 | -1.36(-2.39%) |
Jun 09, 2008 | 56.30 | 57.06 | 56.05 | 57.01 | 20,478,022 | +0.96(+1.71%) |
Jun 06, 2008 | 56.68 | 57.54 | 55.41 | 56.05 | 32,976,194 | -0.28(-0.49%) |
Jun 05, 2008 | 54.30 | 56.47 | 54.30 | 56.33 | 24,710,504 | +2.23(+4.11%) |
Jun 04, 2008 | 54.74 | 55.05 | 53.81 | 54.10 | 24,409,898 | -1.03(-1.86%) |
Jun 03, 2008 | 55.79 | 56.46 | 55.00 | 55.13 | 24,923,388 | -0.85(-1.52%) |
Jun 02, 2008 | 55.67 | 56.16 | 55.10 | 55.98 | 20,683,466 | +0.12(+0.22%) |
May 30, 2008 | 55.84 | 56.04 | 55.40 | 55.85 | 21,096,742 | +0.16(+0.29%) |
May 29, 2008 | 56.35 | 56.61 | 55.67 | 55.69 | 23,374,434 | -0.88(-1.55%) |
May 28, 2008 | 55.69 | 56.66 | 55.53 | 56.57 | 18,646,700 | +0.47(+0.84%) |
May 27, 2008 | 56.30 | 56.49 | 55.52 | 56.10 | 22,764,224 | -0.65(-1.14%) |
May 26, 2008 | 57.53 | 57.79 | 56.61 | 56.74 | 0 | +0.00(+0.00%) |
May 23, 2008 | 57.53 | 57.79 | 56.61 | 56.74 | 20,386,164 | -0.66(-1.16%) |
May 22, 2008 | 57.94 | 58.26 | 57.30 | 57.41 | 30,860,052 | -0.63(-1.08%) |
May 21, 2008 | 58.16 | 58.94 | 57.85 | 58.03 | 39,044,892 | -0.04(-0.07%) |
May 20, 2008 | 57.89 | 58.16 | 57.58 | 58.07 | 28,884,928 | +0.50(+0.87%) |
May 19, 2008 | 56.68 | 57.91 | 56.56 | 57.57 | 22,918,506 | +1.03(+1.81%) |
May 16, 2008 | 55.78 | 56.60 | 55.71 | 56.55 | 28,939,744 | +1.06(+1.92%) |
May 15, 2008 | 55.48 | 55.54 | 54.87 | 55.48 | 23,848,754 | +0.43(+0.79%) |
May 14, 2008 | 55.19 | 55.77 | 54.93 | 55.05 | 23,789,998 | -0.01(-0.01%) |
May 13, 2008 | 54.88 | 55.19 | 54.25 | 55.05 | 18,877,370 | +0.21(+0.38%) |
May 12, 2008 | 54.75 | 54.97 | 54.34 | 54.84 | 16,641,087 | -0.02(-0.03%) |
May 09, 2008 | 54.92 | 55.15 | 54.19 | 54.86 | 20,078,698 | -0.03(-0.05%) |
May 08, 2008 | 53.80 | 55.12 | 53.68 | 54.89 | 26,760,314 | +1.22(+2.27%) |
May 07, 2008 | 54.51 | 54.53 | 53.59 | 53.67 | 26,473,078 | -0.90(-1.64%) |
May 06, 2008 | 53.57 | 54.63 | 53.57 | 54.57 | 19,330,318 | +0.70(+1.31%) |
May 05, 2008 | 53.70 | 54.57 | 53.64 | 53.86 | 16,081,931 | +0.17(+0.31%) |
May 02, 2008 | 53.81 | 53.99 | 53.31 | 53.70 | 18,300,780 | +0.21(+0.40%) |