Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 32.67 | 33.07 | 31.97 | 32.29 | 4,284,458 | -0.19(-0.58%) |
Apr 29, 2009 | 32.36 | 32.61 | 32.24 | 32.47 | 5,075,725 | +0.24(+0.75%) |
Apr 28, 2009 | 32.32 | 32.90 | 31.95 | 32.23 | 3,692,324 | -0.35(-1.07%) |
Apr 27, 2009 | 32.38 | 33.18 | 32.15 | 32.58 | 3,878,199 | -0.05(-0.14%) |
Apr 24, 2009 | 32.72 | 33.12 | 32.29 | 32.63 | 3,131,869 | -0.01(-0.02%) |
Apr 23, 2009 | 32.07 | 32.67 | 31.93 | 32.63 | 3,408,035 | +0.73(+2.28%) |
Apr 22, 2009 | 31.79 | 32.69 | 31.49 | 31.91 | 3,844,817 | +0.01(+0.04%) |
Apr 21, 2009 | 31.31 | 32.02 | 31.20 | 31.89 | 5,133,209 | +0.51(+1.62%) |
Apr 20, 2009 | 31.52 | 32.01 | 31.05 | 31.39 | 3,706,338 | -0.54(-1.69%) |
Apr 17, 2009 | 31.62 | 32.22 | 31.35 | 31.93 | 5,512,450 | +0.41(+1.31%) |
Apr 16, 2009 | 30.56 | 31.62 | 30.29 | 31.51 | 2,780,143 | +1.06(+3.49%) |
Apr 15, 2009 | 30.18 | 31.59 | 30.05 | 30.45 | 2,612,734 | +0.43(+1.45%) |
Apr 14, 2009 | 29.86 | 30.25 | 29.48 | 30.02 | 2,767,820 | -0.04(-0.13%) |
Apr 13, 2009 | 29.94 | 30.34 | 29.42 | 30.06 | 2,661,728 | +0.18(+0.60%) |
Apr 09, 2009 | 30.99 | 30.99 | 29.82 | 29.88 | 5,952,172 | -0.21(-0.71%) |
Apr 08, 2009 | 30.66 | 30.87 | 29.87 | 30.09 | 5,908,742 | -0.52(-1.70%) |
Apr 07, 2009 | 31.59 | 32.21 | 30.61 | 30.61 | 6,359,669 | -1.40(-4.38%) |
Apr 06, 2009 | 29.18 | 32.06 | 29.05 | 32.01 | 8,306,820 | +2.64(+9.00%) |
Apr 03, 2009 | 30.46 | 30.76 | 29.06 | 29.37 | 6,742,802 | -1.12(-3.68%) |
Apr 02, 2009 | 30.39 | 31.07 | 30.16 | 30.49 | 4,512,876 | +0.69(+2.33%) |
Apr 01, 2009 | 28.74 | 30.02 | 28.55 | 29.80 | 4,502,067 | +0.65(+2.25%) |
Mar 31, 2009 | 29.33 | 29.84 | 28.98 | 29.14 | 4,502,702 | +0.10(+0.35%) |
Mar 30, 2009 | 29.46 | 29.74 | 28.74 | 29.04 | 4,218,906 | -1.50(-4.90%) |
Mar 26, 2009 | 29.07 | 30.56 | 28.96 | 30.54 | 5,142,845 | +1.52(+5.25%) |
Mar 25, 2009 | 28.21 | 29.18 | 28.12 | 29.02 | 8,280,109 | +0.82(+2.91%) |
Mar 24, 2009 | 27.07 | 28.67 | 27.07 | 28.19 | 6,734,436 | +0.89(+3.28%) |
Mar 23, 2009 | 26.90 | 27.30 | 26.76 | 27.30 | 6,323,117 | +1.71(+6.68%) |
Mar 20, 2009 | 25.82 | 26.30 | 25.45 | 25.59 | 5,874,786 | -0.27(-1.04%) |
Mar 19, 2009 | 26.22 | 26.24 | 25.65 | 25.86 | 3,104,013 | -0.07(-0.25%) |
Mar 18, 2009 | 25.54 | 26.24 | 24.80 | 25.92 | 4,575,872 | +0.29(+1.12%) |
Mar 17, 2009 | 25.67 | 25.67 | 24.92 | 25.64 | 4,716,851 | +0.09(+0.37%) |
Mar 16, 2009 | 24.47 | 26.14 | 24.47 | 25.54 | 5,557,737 | +1.12(+4.59%) |
Mar 13, 2009 | 24.49 | 24.63 | 23.80 | 24.42 | 0 | +0.08(+0.33%) |
Mar 12, 2009 | 23.33 | 24.41 | 23.04 | 24.34 | 3,866,492 | +1.02(+4.38%) |
Mar 11, 2009 | 24.00 | 24.15 | 23.11 | 23.32 | 4,348,883 | -0.48(-2.02%) |
Mar 10, 2009 | 23.36 | 23.88 | 22.86 | 23.80 | 5,479,802 | +0.86(+3.76%) |
Mar 09, 2009 | 23.19 | 23.77 | 22.78 | 22.94 | 4,818,388 | -0.13(-0.55%) |
Mar 06, 2009 | 23.52 | 23.90 | 22.58 | 23.07 | 0 | -0.30(-1.29%) |
Mar 05, 2009 | 23.84 | 23.86 | 23.19 | 23.37 | 5,898,038 | -0.89(-3.69%) |
Mar 04, 2009 | 23.70 | 24.59 | 23.70 | 24.26 | 6,269,748 | +0.59(+2.48%) |
Mar 02, 2009 | 24.46 | 24.67 | 23.58 | 23.67 | 7,323,729 | -1.28(-5.11%) |
Feb 27, 2009 | 25.84 | 25.84 | 24.92 | 24.95 | 0 | -1.38(-5.23%) |
Feb 26, 2009 | 27.57 | 27.57 | 26.24 | 26.32 | 5,017,645 | -1.05(-3.83%) |
Feb 25, 2009 | 28.69 | 28.69 | 27.18 | 27.37 | 7,221,059 | -1.40(-4.85%) |
Feb 24, 2009 | 28.41 | 29.21 | 28.07 | 28.77 | 5,537,371 | +0.53(+1.87%) |
Feb 23, 2009 | 29.68 | 29.72 | 28.21 | 28.24 | 4,468,350 | -1.43(-4.82%) |
Feb 20, 2009 | 30.20 | 30.57 | 29.30 | 29.67 | 0 | -0.69(-2.27%) |
Feb 19, 2009 | 30.56 | 30.98 | 30.20 | 30.36 | 4,172,469 | -0.02(-0.07%) |
Feb 18, 2009 | 30.17 | 30.84 | 30.06 | 30.38 | 3,540,560 | +0.33(+1.11%) |
Feb 17, 2009 | 30.72 | 30.85 | 29.76 | 30.04 | 4,362,175 | -1.47(-4.66%) |
Feb 13, 2009 | 30.93 | 31.90 | 30.93 | 31.51 | 3,144,378 | +0.55(+1.79%) |
Feb 12, 2009 | 30.30 | 31.10 | 29.47 | 30.96 | 5,237,744 | +0.87(+2.89%) |
Feb 11, 2009 | 29.72 | 30.51 | 29.68 | 30.09 | 3,877,413 | +0.35(+1.17%) |
Feb 10, 2009 | 30.58 | 30.99 | 29.46 | 29.74 | 4,236,106 | -1.24(-4.01%) |
Feb 09, 2009 | 31.30 | 31.31 | 30.56 | 30.99 | 4,708,808 | +0.15(+0.48%) |
Feb 06, 2009 | 31.99 | 32.55 | 30.65 | 30.84 | 6,321,641 | -1.16(-3.63%) |
Feb 05, 2009 | 31.91 | 32.36 | 31.67 | 32.00 | 4,999,981 | +0.01(+0.02%) |
Feb 04, 2009 | 31.43 | 32.55 | 31.43 | 31.99 | 3,240,790 | -0.45(-1.38%) |
Feb 03, 2009 | 31.60 | 32.85 | 31.10 | 32.44 | 5,010,718 | +1.32(+4.23%) |
Feb 02, 2009 | 31.18 | 31.79 | 30.55 | 31.13 | 3,427,155 | -1.01(-3.14%) |
Jan 30, 2009 | 32.46 | 32.68 | 31.78 | 32.13 | 0 | -0.22(-0.68%) |
Jan 29, 2009 | 32.92 | 33.18 | 32.15 | 32.35 | 2,702,598 | -0.85(-2.55%) |
Jan 28, 2009 | 33.39 | 33.44 | 32.61 | 33.20 | 2,718,562 | +0.53(+1.64%) |
Jan 27, 2009 | 32.48 | 32.80 | 31.99 | 32.67 | 2,537,796 | +0.41(+1.26%) |
Jan 26, 2009 | 31.37 | 32.76 | 31.37 | 32.26 | 3,366,868 | +0.80(+2.55%) |
Jan 23, 2009 | 31.72 | 31.83 | 30.84 | 31.46 | 3,854,433 | -0.65(-2.02%) |
Jan 22, 2009 | 30.79 | 32.53 | 30.16 | 32.11 | 5,091,425 | +0.07(+0.21%) |
Jan 21, 2009 | 31.59 | 32.16 | 31.03 | 32.04 | 3,115,620 | +0.68(+2.17%) |
Jan 20, 2009 | 32.41 | 32.62 | 31.29 | 31.36 | 4,291,103 | -1.12(-3.43%) |
Jan 16, 2009 | 31.69 | 32.71 | 31.39 | 32.47 | 0 | +1.26(+4.02%) |
Jan 15, 2009 | 31.19 | 31.34 | 30.36 | 31.22 | 3,201,050 | +0.03(+0.09%) |
Jan 14, 2009 | 31.21 | 31.55 | 30.95 | 31.19 | 3,417,390 | -0.41(-1.29%) |
Jan 13, 2009 | 31.57 | 31.75 | 30.99 | 31.60 | 3,957,319 | -0.13(-0.42%) |
Jan 12, 2009 | 31.51 | 31.94 | 31.22 | 31.73 | 3,254,413 | +0.09(+0.30%) |
Jan 09, 2009 | 32.33 | 32.59 | 31.43 | 31.64 | 3,584,367 | -0.58(-1.80%) |
Jan 08, 2009 | 31.32 | 32.26 | 31.09 | 32.22 | 3,193,414 | +0.73(+2.31%) |
Jan 07, 2009 | 32.17 | 32.17 | 31.09 | 31.49 | 2,990,718 | -0.89(-2.74%) |
Jan 06, 2009 | 33.16 | 33.30 | 32.06 | 32.38 | 4,065,012 | -0.54(-1.64%) |
Jan 05, 2009 | 31.30 | 33.06 | 31.30 | 32.92 | 4,865,078 | +1.80(+5.79%) |
Jan 02, 2009 | 30.52 | 31.27 | 29.96 | 31.12 | 0 | +1.04(+3.46%) |
Jan 01, 2009 | 29.70 | 30.38 | 29.66 | 30.08 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 29.70 | 30.38 | 29.66 | 30.08 | 2,134,114 | +0.37(+1.26%) |
Dec 30, 2008 | 28.97 | 29.79 | 28.97 | 29.70 | 2,091,180 | +0.93(+3.23%) |
Dec 29, 2008 | 28.89 | 29.04 | 28.50 | 28.77 | 1,796,871 | -0.10(-0.35%) |
Dec 26, 2008 | 28.84 | 28.94 | 28.62 | 28.88 | 799,709 | +0.21(+0.72%) |
Dec 24, 2008 | 28.33 | 28.84 | 28.33 | 28.67 | 739,227 | +0.19(+0.66%) |
Dec 23, 2008 | 28.99 | 29.32 | 28.36 | 28.48 | 2,557,913 | -0.33(-1.16%) |
Dec 22, 2008 | 28.21 | 28.82 | 27.83 | 28.82 | 4,412,393 | +0.47(+1.67%) |
Dec 19, 2008 | 27.47 | 28.63 | 27.41 | 28.34 | 7,240,002 | +1.13(+4.15%) |
Dec 18, 2008 | 27.95 | 28.08 | 26.86 | 27.21 | 4,187,610 | -0.59(-2.11%) |
Dec 17, 2008 | 28.01 | 28.18 | 27.53 | 27.80 | 4,181,898 | -0.53(-1.89%) |
Dec 16, 2008 | 27.17 | 28.35 | 27.07 | 28.33 | 3,784,096 | +1.40(+5.21%) |
Dec 15, 2008 | 27.28 | 27.58 | 26.62 | 26.93 | 3,014,278 | -0.11(-0.42%) |
Dec 12, 2008 | 26.87 | 27.17 | 26.41 | 27.05 | 3,412,983 | -0.29(-1.05%) |
Dec 11, 2008 | 27.82 | 28.03 | 27.17 | 27.33 | 3,487,001 | -0.57(-2.03%) |
Dec 10, 2008 | 27.83 | 28.37 | 27.51 | 27.90 | 3,189,058 | +0.12(+0.43%) |
Dec 09, 2008 | 27.45 | 28.17 | 27.15 | 27.78 | 3,623,727 | +0.31(+1.12%) |
Dec 08, 2008 | 27.46 | 28.02 | 26.95 | 27.47 | 4,177,297 | +0.53(+1.96%) |
Dec 05, 2008 | 25.98 | 27.05 | 25.00 | 26.95 | 4,397,363 | +0.76(+2.91%) |
Dec 04, 2008 | 26.98 | 27.35 | 25.76 | 26.18 | 3,988,089 | -1.20(-4.37%) |
Dec 03, 2008 | 26.34 | 27.66 | 25.68 | 27.38 | 4,873,693 | +1.20(+4.57%) |
Dec 02, 2008 | 26.14 | 26.70 | 25.46 | 26.18 | 3,434,297 | +0.34(+1.32%) |
Dec 01, 2008 | 26.80 | 27.07 | 25.83 | 25.84 | 4,218,550 | -1.50(-5.49%) |
Nov 28, 2008 | 26.83 | 27.43 | 26.68 | 27.35 | 1,383,186 | +0.45(+1.69%) |
Nov 26, 2008 | 25.86 | 26.89 | 25.24 | 26.89 | 4,023,470 | +0.54(+2.05%) |
Nov 25, 2008 | 26.61 | 26.99 | 25.79 | 26.35 | 4,390,936 | +0.19(+0.71%) |
Nov 24, 2008 | 25.76 | 26.70 | 25.21 | 26.16 | 5,545,741 | +0.83(+3.30%) |
Nov 21, 2008 | 23.55 | 25.53 | 22.99 | 25.33 | 7,406,799 | +2.49(+10.91%) |
Nov 20, 2008 | 24.57 | 25.50 | 22.68 | 22.84 | 7,538,601 | -1.74(-7.07%) |
Nov 19, 2008 | 26.27 | 26.67 | 24.52 | 24.57 | 4,627,351 | -1.54(-5.91%) |
Nov 18, 2008 | 26.40 | 27.12 | 25.36 | 26.12 | 5,071,925 | -0.38(-1.44%) |
Nov 17, 2008 | 26.72 | 27.59 | 26.38 | 26.50 | 3,636,916 | -0.44(-1.64%) |
Nov 14, 2008 | 28.62 | 28.62 | 26.91 | 26.94 | 0 | -1.38(-4.86%) |
Nov 13, 2008 | 27.21 | 28.37 | 25.90 | 28.31 | 5,064,587 | +1.28(+4.74%) |
Nov 12, 2008 | 28.03 | 28.03 | 26.89 | 27.03 | 3,442,931 | -1.36(-4.78%) |
Nov 11, 2008 | 28.94 | 29.17 | 28.09 | 28.39 | 2,575,592 | -0.91(-3.12%) |
Nov 10, 2008 | 30.00 | 30.02 | 28.92 | 29.30 | 2,714,000 | -0.08(-0.27%) |
Nov 07, 2008 | 29.47 | 29.73 | 28.71 | 29.38 | 3,340,524 | +0.13(+0.46%) |
Nov 06, 2008 | 31.05 | 31.69 | 29.06 | 29.25 | 3,318,893 | -1.92(-6.17%) |
Nov 05, 2008 | 31.10 | 32.50 | 31.10 | 31.17 | 2,880,635 | -0.92(-2.87%) |
Nov 04, 2008 | 31.69 | 32.28 | 31.61 | 32.09 | 3,407,008 | +0.98(+3.13%) |
Nov 03, 2008 | 31.50 | 31.50 | 30.61 | 31.12 | 3,757,146 | -0.19(-0.62%) |
Oct 31, 2008 | 30.89 | 31.61 | 30.66 | 31.31 | 5,119,003 | +0.26(+0.84%) |
Oct 30, 2008 | 30.80 | 31.15 | 30.18 | 31.05 | 4,103,283 | +0.95(+3.17%) |
Oct 29, 2008 | 30.58 | 31.25 | 30.05 | 30.10 | 4,393,320 | -0.65(-2.13%) |
Oct 28, 2008 | 28.53 | 31.01 | 28.21 | 30.75 | 6,154,303 | +2.72(+9.72%) |
Oct 27, 2008 | 28.57 | 29.33 | 27.82 | 28.03 | 4,707,278 | -0.89(-3.09%) |
Oct 24, 2008 | 28.34 | 29.85 | 27.92 | 28.92 | 4,597,719 | -0.73(-2.45%) |
Oct 23, 2008 | 30.70 | 31.31 | 28.38 | 29.65 | 7,258,785 | -1.01(-3.29%) |
Oct 22, 2008 | 30.14 | 31.77 | 29.53 | 30.66 | 6,850,638 | +0.71(+2.39%) |
Oct 21, 2008 | 30.86 | 31.61 | 29.73 | 29.94 | 3,900,084 | -1.32(-4.21%) |
Oct 20, 2008 | 29.88 | 31.39 | 29.66 | 31.26 | 3,749,272 | +1.57(+5.29%) |
Oct 17, 2008 | 29.48 | 31.01 | 29.04 | 29.69 | 5,234,020 | -0.21(-0.71%) |
Oct 16, 2008 | 28.25 | 30.05 | 27.54 | 29.90 | 7,018,040 | +1.66(+5.86%) |
Oct 15, 2008 | 29.78 | 29.87 | 27.69 | 28.25 | 7,669,097 | -1.94(-6.44%) |
Oct 14, 2008 | 30.42 | 31.18 | 29.59 | 30.19 | 8,163,253 | +0.58(+1.96%) |
Oct 13, 2008 | 30.20 | 30.20 | 28.38 | 29.61 | 5,941,562 | +1.70(+6.08%) |
Oct 10, 2008 | 31.26 | 31.26 | 24.86 | 27.91 | 16,771,762 | -4.34(-13.46%) |
Oct 09, 2008 | 35.17 | 35.17 | 32.25 | 32.25 | 5,466,777 | -2.51(-7.22%) |
Oct 08, 2008 | 35.63 | 36.53 | 34.76 | 34.76 | 7,494,339 | -1.44(-3.98%) |
Oct 07, 2008 | 36.86 | 37.40 | 36.07 | 36.21 | 8,076,975 | -0.65(-1.78%) |
Oct 06, 2008 | 37.30 | 37.74 | 36.01 | 36.86 | 7,341,485 | -1.04(-2.73%) |
Oct 03, 2008 | 37.34 | 38.78 | 37.21 | 37.90 | 0 | +0.81(+2.20%) |
Oct 02, 2008 | 37.56 | 37.90 | 35.62 | 37.08 | 8,773,923 | -0.89(-2.34%) |
Oct 01, 2008 | 40.21 | 40.38 | 37.92 | 37.97 | 6,799,226 | -2.46(-6.08%) |
Sep 30, 2008 | 41.16 | 41.28 | 39.91 | 40.43 | 4,156,052 | -0.70(-1.70%) |
Sep 29, 2008 | 41.63 | 42.26 | 40.67 | 41.13 | 4,920,692 | -0.94(-2.24%) |
Sep 26, 2008 | 41.78 | 42.22 | 41.16 | 42.07 | 0 | -0.11(-0.27%) |
Sep 25, 2008 | 41.85 | 42.46 | 41.80 | 42.18 | 3,537,721 | +0.51(+1.23%) |
Sep 24, 2008 | 41.91 | 42.40 | 41.41 | 41.67 | 3,215,117 | -0.39(-0.92%) |
Sep 23, 2008 | 42.80 | 43.08 | 41.91 | 42.06 | 4,385,392 | -0.75(-1.75%) |
Sep 22, 2008 | 43.49 | 43.85 | 42.74 | 42.81 | 3,501,272 | -0.95(-2.17%) |
Sep 19, 2008 | 44.10 | 44.43 | 41.80 | 43.75 | 0 | +0.35(+0.82%) |
Sep 18, 2008 | 43.30 | 43.64 | 41.28 | 43.40 | 6,129,284 | +0.68(+1.59%) |
Sep 17, 2008 | 44.23 | 44.23 | 42.58 | 42.72 | 5,408,013 | -2.03(-4.54%) |
Sep 16, 2008 | 44.49 | 45.72 | 43.91 | 44.75 | 6,779,609 | -1.16(-2.52%) |
Sep 15, 2008 | 46.57 | 47.15 | 45.82 | 45.90 | 4,299,841 | -1.23(-2.61%) |
Sep 12, 2008 | 46.45 | 47.23 | 46.33 | 47.13 | 5,138,623 | +0.53(+1.15%) |
Sep 11, 2008 | 46.58 | 46.95 | 45.80 | 46.60 | 5,214,385 | -0.14(-0.30%) |
Sep 10, 2008 | 47.61 | 47.61 | 46.48 | 46.74 | 4,074,339 | -0.53(-1.13%) |
Sep 09, 2008 | 48.17 | 48.17 | 47.19 | 47.27 | 3,471,575 | -0.59(-1.24%) |
Sep 08, 2008 | 47.50 | 48.21 | 46.82 | 47.87 | 4,993,865 | +1.09(+2.33%) |
Sep 05, 2008 | 45.84 | 47.26 | 45.84 | 46.78 | 0 | +0.72(+1.57%) |
Sep 04, 2008 | 46.16 | 46.41 | 45.84 | 46.06 | 4,831,481 | -0.33(-0.72%) |
Sep 03, 2008 | 46.42 | 46.68 | 46.17 | 46.39 | 3,874,074 | +0.14(+0.30%) |
Sep 02, 2008 | 46.44 | 46.97 | 46.12 | 46.25 | 3,814,041 | +0.27(+0.60%) |
Aug 29, 2008 | 46.06 | 46.58 | 45.90 | 45.98 | 0 | -0.32(-0.69%) |
Aug 28, 2008 | 45.75 | 46.47 | 45.68 | 46.30 | 2,854,691 | +0.73(+1.61%) |
Aug 27, 2008 | 46.20 | 46.20 | 45.46 | 45.56 | 3,094,073 | -0.71(-1.53%) |
Aug 26, 2008 | 46.36 | 46.59 | 45.85 | 46.27 | 3,139,415 | -0.20(-0.43%) |
Aug 25, 2008 | 46.51 | 46.77 | 46.14 | 46.47 | 3,333,877 | -0.27(-0.59%) |
Aug 22, 2008 | 46.42 | 46.82 | 46.02 | 46.74 | 0 | +0.41(+0.88%) |
Aug 21, 2008 | 45.96 | 46.50 | 45.78 | 46.34 | 2,948,764 | -0.01(-0.01%) |
Aug 20, 2008 | 46.61 | 46.61 | 45.86 | 46.34 | 2,954,544 | -0.19(-0.42%) |
Aug 19, 2008 | 47.12 | 47.13 | 46.38 | 46.54 | 2,715,818 | -0.65(-1.37%) |
Aug 18, 2008 | 47.69 | 47.69 | 46.88 | 47.19 | 3,279,496 | -0.31(-0.66%) |
Aug 15, 2008 | 46.86 | 47.60 | 46.78 | 47.50 | 0 | +0.71(+1.53%) |
Aug 14, 2008 | 46.74 | 46.91 | 46.20 | 46.79 | 3,954,282 | -0.16(-0.34%) |
Aug 13, 2008 | 47.17 | 47.49 | 46.75 | 46.95 | 3,182,784 | -0.23(-0.50%) |
Aug 12, 2008 | 46.58 | 47.50 | 46.48 | 47.18 | 5,335,801 | +0.46(+0.99%) |
Aug 11, 2008 | 46.58 | 46.75 | 46.20 | 46.72 | 3,609,269 | +0.17(+0.36%) |
Aug 08, 2008 | 45.56 | 46.75 | 45.51 | 46.55 | 3,333,356 | +0.86(+1.89%) |
Aug 07, 2008 | 45.21 | 45.88 | 44.89 | 45.69 | 4,861,297 | +0.21(+0.47%) |
Aug 06, 2008 | 44.92 | 45.64 | 44.61 | 45.48 | 4,790,242 | +0.52(+1.16%) |
Aug 05, 2008 | 44.44 | 45.10 | 44.35 | 44.96 | 3,822,170 | +0.60(+1.35%) |
Aug 04, 2008 | 44.63 | 44.73 | 44.25 | 44.35 | 3,615,248 | -0.22(-0.49%) |
Aug 01, 2008 | 45.26 | 45.36 | 44.41 | 44.57 | 2,223,927 | -0.43(-0.95%) |
Jul 31, 2008 | 45.42 | 46.11 | 44.90 | 45.00 | 3,353,500 | -0.57(-1.26%) |
Jul 30, 2008 | 45.25 | 45.91 | 44.94 | 45.58 | 3,196,903 | +0.47(+1.05%) |
Jul 29, 2008 | 45.10 | 46.30 | 44.14 | 45.10 | 4,100,034 | -0.75(-1.65%) |
Jul 28, 2008 | 45.98 | 46.30 | 45.56 | 45.86 | 4,848,961 | +0.03(+0.06%) |
Jul 25, 2008 | 44.92 | 46.12 | 44.79 | 45.83 | 4,605,302 | +1.21(+2.71%) |
Jul 24, 2008 | 45.47 | 45.58 | 44.51 | 44.62 | 2,291,805 | -0.87(-1.91%) |
Jul 23, 2008 | 44.69 | 45.51 | 44.41 | 45.49 | 2,722,531 | +0.94(+2.11%) |
Jul 22, 2008 | 43.41 | 44.56 | 43.36 | 44.55 | 2,342,425 | +1.04(+2.38%) |
Jul 21, 2008 | 44.11 | 44.11 | 43.11 | 43.51 | 2,142,770 | -0.33(-0.75%) |
Jul 18, 2008 | 43.39 | 43.87 | 43.08 | 43.84 | 2,540,407 | +0.53(+1.23%) |
Jul 17, 2008 | 44.71 | 44.71 | 43.01 | 43.31 | 3,898,459 | -1.26(-2.82%) |
Jul 16, 2008 | 43.73 | 44.59 | 43.38 | 44.56 | 2,926,243 | +0.80(+1.83%) |
Jul 15, 2008 | 43.25 | 44.12 | 42.89 | 43.76 | 3,072,322 | +0.25(+0.58%) |
Jul 14, 2008 | 43.89 | 44.15 | 43.09 | 43.51 | 1,995,141 | +0.05(+0.11%) |
Jul 11, 2008 | 43.31 | 44.12 | 42.81 | 43.46 | 2,992,357 | -0.41(-0.94%) |
Jul 10, 2008 | 43.41 | 43.96 | 43.12 | 43.87 | 2,895,388 | +0.29(+0.66%) |
Jul 09, 2008 | 44.11 | 44.34 | 43.59 | 43.59 | 2,742,092 | -0.60(-1.36%) |
Jul 08, 2008 | 43.71 | 44.34 | 43.61 | 44.19 | 3,436,383 | +0.37(+0.85%) |
Jul 07, 2008 | 44.07 | 44.51 | 43.61 | 43.81 | 2,293,450 | -0.28(-0.64%) |
Jul 04, 2008 | 44.31 | 44.54 | 43.88 | 44.09 | 1,467,859 | +0.00(+0.00%) |
Jul 03, 2008 | 44.31 | 44.54 | 43.88 | 44.09 | 1,467,859 | +0.06(+0.14%) |
Jul 02, 2008 | 44.57 | 44.84 | 44.03 | 44.03 | 3,247,800 | -0.51(-1.15%) |
Jul 01, 2008 | 44.19 | 44.88 | 43.99 | 44.55 | 2,537,278 | -0.13(-0.28%) |
Jun 30, 2008 | 44.84 | 45.19 | 44.23 | 44.67 | 2,539,498 | -0.16(-0.36%) |
Jun 27, 2008 | 44.59 | 48.25 | 44.36 | 44.84 | 4,202,544 | +0.41(+0.92%) |
Jun 26, 2008 | 46.70 | 46.70 | 44.42 | 44.43 | 5,983,531 | -2.56(-5.46%) |
Jun 25, 2008 | 46.44 | 47.39 | 46.24 | 46.99 | 3,779,960 | +0.75(+1.62%) |
Jun 24, 2008 | 46.58 | 46.74 | 46.21 | 46.24 | 2,051,522 | -0.47(-1.00%) |
Jun 23, 2008 | 46.66 | 47.26 | 46.48 | 46.71 | 2,857,787 | +0.16(+0.34%) |
Jun 20, 2008 | 47.27 | 47.51 | 46.45 | 46.55 | 4,668,478 | -1.10(-2.30%) |
Jun 19, 2008 | 46.08 | 47.84 | 46.08 | 47.65 | 2,637,970 | +0.89(+1.91%) |
Jun 18, 2008 | 47.35 | 48.59 | 46.32 | 46.75 | 7,546,605 | -0.72(-1.52%) |
Jun 17, 2008 | 48.46 | 48.50 | 47.43 | 47.47 | 2,281,742 | -0.87(-1.81%) |
Jun 16, 2008 | 48.41 | 48.56 | 47.83 | 48.35 | 2,188,384 | +0.07(+0.14%) |
Jun 13, 2008 | 48.25 | 48.66 | 47.83 | 48.28 | 2,200,854 | +0.51(+1.08%) |
Jun 12, 2008 | 48.05 | 48.79 | 47.68 | 47.77 | 2,392,402 | +0.05(+0.10%) |
Jun 11, 2008 | 47.93 | 48.67 | 47.72 | 47.72 | 2,957,960 | -0.21(-0.45%) |
Jun 10, 2008 | 47.91 | 48.35 | 47.62 | 47.93 | 2,655,305 | -0.14(-0.29%) |
Jun 09, 2008 | 47.85 | 48.24 | 47.69 | 48.07 | 2,120,815 | +0.19(+0.40%) |
Jun 06, 2008 | 49.50 | 49.70 | 47.86 | 47.88 | 4,187,984 | -1.92(-3.86%) |
Jun 05, 2008 | 49.15 | 49.86 | 48.75 | 49.80 | 3,073,884 | +0.73(+1.50%) |
Jun 04, 2008 | 49.32 | 49.32 | 48.76 | 49.07 | 3,557,604 | -0.25(-0.51%) |
Jun 03, 2008 | 49.82 | 50.08 | 49.01 | 49.32 | 2,570,261 | -0.35(-0.71%) |
Jun 02, 2008 | 50.30 | 50.37 | 49.34 | 49.68 | 2,234,923 | -0.71(-1.42%) |
May 30, 2008 | 50.15 | 50.60 | 49.74 | 50.39 | 2,343,334 | +0.41(+0.81%) |
May 29, 2008 | 49.72 | 50.13 | 49.07 | 49.98 | 1,816,649 | +0.07(+0.15%) |
May 28, 2008 | 50.14 | 50.14 | 49.45 | 49.91 | 2,808,602 | -0.19(-0.39%) |
May 27, 2008 | 49.30 | 50.22 | 49.27 | 50.10 | 2,605,079 | +0.73(+1.49%) |
May 26, 2008 | 49.74 | 49.94 | 49.37 | 49.37 | 0 | +0.00(+0.00%) |
May 23, 2008 | 49.74 | 49.94 | 49.37 | 49.37 | 1,770,179 | -0.60(-1.20%) |
May 22, 2008 | 49.74 | 50.22 | 49.65 | 49.97 | 2,099,802 | +0.23(+0.46%) |
May 21, 2008 | 50.66 | 50.97 | 49.68 | 49.74 | 3,085,669 | -0.89(-1.75%) |
May 20, 2008 | 51.28 | 51.29 | 50.58 | 50.63 | 2,481,180 | -0.79(-1.55%) |
May 19, 2008 | 50.42 | 51.72 | 50.31 | 51.43 | 3,584,360 | +0.95(+1.88%) |
May 16, 2008 | 50.07 | 50.53 | 49.76 | 50.48 | 3,010,610 | +0.31(+0.61%) |
May 15, 2008 | 50.09 | 50.49 | 49.75 | 50.17 | 2,512,713 | +0.02(+0.04%) |
May 14, 2008 | 50.64 | 50.93 | 50.14 | 50.15 | 2,794,893 | -0.17(-0.35%) |
May 13, 2008 | 50.02 | 50.60 | 49.76 | 50.32 | 2,577,994 | +0.29(+0.59%) |
May 12, 2008 | 49.89 | 50.08 | 49.38 | 50.03 | 1,826,379 | +0.36(+0.73%) |
May 09, 2008 | 48.62 | 50.10 | 48.62 | 49.67 | 1,437,273 | -0.19(-0.39%) |
May 08, 2008 | 49.69 | 50.02 | 49.18 | 49.86 | 2,514,773 | +0.27(+0.54%) |
May 07, 2008 | 50.00 | 50.08 | 49.60 | 49.60 | 4,705,408 | -0.29(-0.58%) |
May 06, 2008 | 49.28 | 50.03 | 49.16 | 49.88 | 2,403,787 | +0.17(+0.35%) |
May 05, 2008 | 49.05 | 50.09 | 49.41 | 49.71 | 2,079,775 | -0.37(-0.75%) |
May 02, 2008 | 49.98 | 50.47 | 49.76 | 50.08 | 2,223,303 | +0.15(+0.31%) |