Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 29.94 | 30.17 | 29.56 | 29.67 | 4,639,436 | -0.29(-0.96%) |
Apr 29, 2009 | 30.03 | 30.77 | 29.84 | 29.96 | 9,633,471 | -1.46(-4.66%) |
Apr 28, 2009 | 30.35 | 31.62 | 30.31 | 31.43 | 7,195,149 | +0.35(+1.13%) |
Apr 27, 2009 | 31.40 | 31.96 | 30.95 | 31.08 | 3,190,926 | -1.30(-4.02%) |
Apr 24, 2009 | 31.87 | 32.41 | 31.62 | 32.38 | 3,185,101 | +1.04(+3.31%) |
Apr 23, 2009 | 31.16 | 31.34 | 30.67 | 31.34 | 4,168,884 | +1.24(+4.12%) |
Apr 22, 2009 | 29.79 | 30.51 | 29.70 | 30.10 | 2,310,861 | +0.19(+0.62%) |
Apr 21, 2009 | 29.14 | 29.92 | 29.10 | 29.91 | 2,087,354 | +0.71(+2.43%) |
Apr 20, 2009 | 29.48 | 29.53 | 29.13 | 29.21 | 2,435,081 | -0.83(-2.75%) |
Apr 17, 2009 | 29.95 | 30.31 | 29.71 | 30.03 | 2,079,894 | -0.55(-1.81%) |
Apr 16, 2009 | 29.92 | 31.16 | 29.91 | 30.58 | 2,846,755 | +0.05(+0.15%) |
Apr 15, 2009 | 29.88 | 30.54 | 29.76 | 30.54 | 2,372,644 | +0.41(+1.34%) |
Apr 14, 2009 | 29.84 | 30.34 | 29.81 | 30.13 | 1,490,475 | -0.26(-0.87%) |
Apr 13, 2009 | 29.66 | 30.59 | 29.36 | 30.40 | 1,527,176 | +0.33(+1.09%) |
Apr 09, 2009 | 30.13 | 30.25 | 29.63 | 30.07 | 2,284,476 | +0.54(+1.82%) |
Apr 08, 2009 | 29.24 | 29.86 | 29.06 | 29.53 | 2,286,363 | +0.96(+3.35%) |
Apr 07, 2009 | 28.68 | 28.88 | 28.44 | 28.57 | 3,190,614 | -0.35(-1.21%) |
Apr 06, 2009 | 28.72 | 29.00 | 28.52 | 28.93 | 2,918,440 | -0.21(-0.72%) |
Apr 03, 2009 | 28.36 | 29.16 | 28.34 | 29.14 | 2,858,831 | +0.41(+1.41%) |
Apr 02, 2009 | 28.43 | 29.27 | 28.19 | 28.73 | 3,160,980 | +0.90(+3.22%) |
Apr 01, 2009 | 27.15 | 28.02 | 27.04 | 27.83 | 2,563,987 | +0.34(+1.25%) |
Mar 31, 2009 | 27.36 | 28.01 | 27.20 | 27.49 | 2,205,924 | +0.55(+2.02%) |
Mar 30, 2009 | 26.86 | 27.07 | 26.52 | 26.95 | 2,399,042 | -2.48(-8.42%) |
Mar 26, 2009 | 28.69 | 29.70 | 28.50 | 29.42 | 2,213,998 | +0.58(+2.00%) |
Mar 25, 2009 | 29.04 | 29.52 | 28.32 | 28.85 | 2,842,907 | +0.24(+0.84%) |
Mar 24, 2009 | 29.02 | 29.26 | 28.47 | 28.61 | 2,285,593 | -0.63(-2.16%) |
Mar 23, 2009 | 28.75 | 29.24 | 28.74 | 29.24 | 3,819,831 | +1.12(+3.99%) |
Mar 20, 2009 | 29.10 | 29.23 | 27.93 | 28.11 | 4,678,909 | -1.36(-4.62%) |
Mar 19, 2009 | 29.45 | 29.63 | 29.21 | 29.48 | 6,131,879 | +1.23(+4.36%) |
Mar 18, 2009 | 27.04 | 28.54 | 26.91 | 28.25 | 3,713,049 | +1.23(+4.56%) |
Mar 17, 2009 | 26.46 | 27.05 | 26.20 | 27.02 | 3,263,165 | +0.80(+3.06%) |
Mar 16, 2009 | 26.84 | 26.97 | 26.15 | 26.21 | 3,656,033 | +0.10(+0.39%) |
Mar 13, 2009 | 25.93 | 26.28 | 25.72 | 26.11 | 0 | -0.14(-0.53%) |
Mar 12, 2009 | 26.04 | 26.35 | 25.68 | 26.25 | 5,858,548 | -0.04(-0.15%) |
Mar 11, 2009 | 26.42 | 26.75 | 26.07 | 26.29 | 4,894,916 | +0.04(+0.15%) |
Mar 10, 2009 | 25.83 | 26.72 | 25.79 | 26.25 | 3,762,258 | +1.50(+6.04%) |
Mar 09, 2009 | 24.25 | 25.39 | 24.25 | 24.76 | 3,373,716 | -0.02(-0.09%) |
Mar 06, 2009 | 25.21 | 25.33 | 24.32 | 24.78 | 0 | -0.22(-0.87%) |
Mar 05, 2009 | 25.34 | 25.74 | 24.88 | 25.00 | 1,647,597 | -0.79(-3.08%) |
Mar 04, 2009 | 25.49 | 26.04 | 25.01 | 25.79 | 2,711,799 | +1.11(+4.48%) |
Mar 02, 2009 | 24.95 | 25.22 | 24.65 | 24.69 | 2,475,413 | -0.35(-1.40%) |
Feb 27, 2009 | 24.91 | 25.56 | 24.67 | 25.04 | 0 | -0.20(-0.80%) |
Feb 26, 2009 | 25.94 | 26.04 | 25.19 | 25.24 | 2,709,269 | -0.91(-3.49%) |
Feb 25, 2009 | 26.33 | 26.39 | 25.52 | 26.15 | 2,514,387 | -0.54(-2.01%) |
Feb 24, 2009 | 25.88 | 26.85 | 25.75 | 26.69 | 2,482,584 | +1.06(+4.13%) |
Feb 23, 2009 | 26.51 | 26.52 | 25.50 | 25.63 | 2,446,424 | -0.50(-1.91%) |
Feb 20, 2009 | 25.30 | 26.34 | 25.30 | 26.13 | 0 | -0.40(-1.50%) |
Feb 19, 2009 | 27.17 | 27.34 | 26.44 | 26.53 | 3,625,505 | -0.83(-3.02%) |
Feb 18, 2009 | 27.42 | 27.65 | 27.03 | 27.35 | 3,205,272 | -0.33(-1.21%) |
Feb 17, 2009 | 27.92 | 28.09 | 27.51 | 27.69 | 2,908,579 | -1.23(-4.26%) |
Feb 13, 2009 | 28.68 | 29.04 | 28.48 | 28.92 | 0 | +0.16(+0.57%) |
Feb 12, 2009 | 28.28 | 28.75 | 27.89 | 28.75 | 3,316,375 | -0.19(-0.65%) |
Feb 11, 2009 | 29.17 | 29.29 | 28.52 | 28.94 | 2,014,323 | +0.19(+0.68%) |
Feb 10, 2009 | 29.56 | 29.80 | 28.57 | 28.75 | 3,061,590 | -1.33(-4.43%) |
Feb 09, 2009 | 30.20 | 30.41 | 29.95 | 30.08 | 2,454,131 | +0.29(+0.97%) |
Feb 06, 2009 | 29.17 | 29.98 | 29.17 | 29.79 | 0 | +0.54(+1.84%) |
Feb 05, 2009 | 28.86 | 29.45 | 28.33 | 29.25 | 4,610,214 | +1.08(+3.84%) |
Feb 04, 2009 | 28.32 | 29.01 | 27.89 | 28.17 | 3,241,624 | -0.30(-1.04%) |
Feb 03, 2009 | 27.98 | 28.64 | 27.73 | 28.47 | 2,347,792 | +0.73(+2.64%) |
Feb 02, 2009 | 27.29 | 27.85 | 27.29 | 27.73 | 2,417,204 | +0.17(+0.62%) |
Jan 30, 2009 | 28.35 | 28.39 | 27.27 | 27.56 | 0 | -0.44(-1.59%) |
Jan 29, 2009 | 28.40 | 28.43 | 27.88 | 28.01 | 5,621,457 | -0.25(-0.88%) |
Jan 28, 2009 | 28.78 | 28.86 | 28.01 | 28.26 | 6,107,093 | +1.19(+4.40%) |
Jan 27, 2009 | 26.85 | 27.17 | 26.56 | 27.06 | 3,031,290 | +0.53(+2.00%) |
Jan 26, 2009 | 26.00 | 27.02 | 26.00 | 26.53 | 2,501,031 | +0.23(+0.86%) |
Jan 23, 2009 | 25.74 | 26.70 | 25.57 | 26.31 | 0 | -1.04(-3.82%) |
Jan 22, 2009 | 26.94 | 27.68 | 26.85 | 27.35 | 5,338,094 | +0.06(+0.23%) |
Jan 21, 2009 | 26.80 | 27.38 | 26.44 | 27.29 | 4,682,595 | +1.35(+5.20%) |
Jan 20, 2009 | 26.11 | 26.61 | 25.85 | 25.94 | 5,067,063 | -1.78(-6.43%) |
Jan 16, 2009 | 28.11 | 28.22 | 27.36 | 27.73 | 0 | +0.77(+2.86%) |
Jan 15, 2009 | 26.56 | 27.27 | 26.10 | 26.95 | 3,881,017 | +0.24(+0.90%) |
Jan 14, 2009 | 27.20 | 27.45 | 26.26 | 26.71 | 4,879,974 | -1.56(-5.51%) |
Jan 13, 2009 | 27.90 | 28.55 | 27.73 | 28.27 | 4,090,188 | +0.76(+2.75%) |
Jan 12, 2009 | 28.57 | 28.64 | 27.34 | 27.52 | 5,400,184 | -1.22(-4.23%) |
Jan 09, 2009 | 28.86 | 29.10 | 28.53 | 28.73 | 3,712,649 | -0.58(-1.97%) |
Jan 08, 2009 | 28.62 | 29.34 | 28.20 | 29.31 | 4,005,413 | +0.85(+2.98%) |
Jan 07, 2009 | 28.57 | 28.70 | 28.18 | 28.46 | 4,742,434 | +0.24(+0.86%) |
Jan 06, 2009 | 27.76 | 28.50 | 27.49 | 28.22 | 4,047,706 | +0.41(+1.49%) |
Jan 05, 2009 | 27.57 | 28.08 | 27.54 | 27.80 | 2,606,174 | -0.72(-2.54%) |
Jan 02, 2009 | 27.77 | 28.61 | 27.74 | 28.53 | 0 | +0.31(+1.10%) |
Jan 01, 2009 | 27.76 | 28.47 | 27.40 | 28.22 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 27.76 | 28.47 | 27.40 | 28.22 | 2,709,369 | +0.34(+1.23%) |
Dec 30, 2008 | 27.33 | 27.89 | 27.07 | 27.87 | 1,864,673 | +1.22(+4.59%) |
Dec 29, 2008 | 26.99 | 27.00 | 26.47 | 26.65 | 2,015,374 | +0.30(+1.12%) |
Dec 26, 2008 | 26.14 | 26.53 | 26.14 | 26.35 | 0 | +0.13(+0.50%) |
Dec 24, 2008 | 26.40 | 26.51 | 26.05 | 26.22 | 625,179 | +0.09(+0.36%) |
Dec 23, 2008 | 26.55 | 26.72 | 25.94 | 26.13 | 1,214,375 | -0.37(-1.41%) |
Dec 22, 2008 | 27.05 | 27.06 | 26.11 | 26.50 | 2,296,742 | -0.37(-1.39%) |
Dec 19, 2008 | 27.27 | 27.38 | 26.69 | 26.88 | 3,181,201 | -0.03(-0.12%) |
Dec 18, 2008 | 27.86 | 27.89 | 26.74 | 26.91 | 4,967,594 | -0.33(-1.20%) |
Dec 17, 2008 | 27.11 | 27.65 | 26.92 | 27.23 | 4,180,475 | -1.02(-3.61%) |
Dec 16, 2008 | 27.17 | 28.40 | 27.00 | 28.26 | 4,896,937 | +1.94(+7.37%) |
Dec 15, 2008 | 26.81 | 26.86 | 25.93 | 26.32 | 3,090,733 | -0.03(-0.12%) |
Dec 12, 2008 | 25.68 | 26.46 | 25.47 | 26.35 | 0 | +0.34(+1.32%) |
Dec 11, 2008 | 26.42 | 26.71 | 25.87 | 26.00 | 2,809,221 | -1.10(-4.05%) |
Dec 10, 2008 | 27.73 | 27.73 | 26.55 | 27.10 | 6,923,688 | -0.48(-1.75%) |
Dec 09, 2008 | 26.92 | 28.27 | 26.71 | 27.59 | 5,592,659 | +0.19(+0.68%) |
Dec 08, 2008 | 27.16 | 28.09 | 27.05 | 27.40 | 4,047,278 | +0.98(+3.72%) |
Dec 05, 2008 | 25.45 | 26.67 | 24.64 | 26.42 | 0 | +0.74(+2.88%) |
Dec 04, 2008 | 25.73 | 26.42 | 25.26 | 25.68 | 2,702,107 | -0.99(-3.71%) |
Dec 03, 2008 | 25.92 | 26.85 | 24.91 | 26.67 | 3,366,733 | +0.92(+3.57%) |
Dec 02, 2008 | 25.48 | 25.96 | 25.04 | 25.75 | 2,008,335 | +0.65(+2.61%) |
Dec 01, 2008 | 25.93 | 25.97 | 24.98 | 25.09 | 2,598,768 | -1.50(-5.65%) |
Nov 28, 2008 | 26.33 | 26.68 | 26.07 | 26.60 | 1,597,768 | -1.17(-4.21%) |
Nov 26, 2008 | 26.70 | 27.98 | 26.70 | 27.76 | 3,333,323 | +0.09(+0.31%) |
Nov 25, 2008 | 28.71 | 28.71 | 27.09 | 27.68 | 6,689,097 | +0.86(+3.22%) |
Nov 24, 2008 | 25.69 | 27.07 | 25.51 | 26.81 | 3,994,167 | +2.55(+10.50%) |
Nov 21, 2008 | 24.52 | 24.52 | 22.88 | 24.27 | 5,467,273 | +1.13(+4.88%) |
Nov 20, 2008 | 24.10 | 24.76 | 22.97 | 23.14 | 4,519,559 | -1.39(-5.68%) |
Nov 19, 2008 | 25.89 | 26.24 | 24.49 | 24.53 | 3,245,114 | -1.36(-5.24%) |
Nov 18, 2008 | 26.13 | 26.35 | 25.15 | 25.89 | 3,727,760 | -0.38(-1.45%) |
Nov 17, 2008 | 26.70 | 27.04 | 26.07 | 26.27 | 3,843,421 | -1.18(-4.31%) |
Nov 14, 2008 | 27.67 | 28.50 | 27.34 | 27.45 | 0 | -0.83(-2.92%) |
Nov 13, 2008 | 26.28 | 28.43 | 25.62 | 28.28 | 5,527,996 | +1.87(+7.08%) |
Nov 12, 2008 | 26.96 | 27.09 | 26.21 | 26.41 | 5,672,622 | -0.35(-1.31%) |
Nov 11, 2008 | 27.41 | 27.45 | 26.35 | 26.76 | 2,697,903 | -1.29(-4.61%) |
Nov 10, 2008 | 28.86 | 28.92 | 27.61 | 28.05 | 1,861,955 | +0.16(+0.56%) |
Nov 07, 2008 | 27.45 | 28.25 | 27.16 | 27.90 | 0 | +1.29(+4.83%) |
Nov 06, 2008 | 28.17 | 28.35 | 26.36 | 26.61 | 4,015,150 | -1.88(-6.59%) |
Nov 05, 2008 | 29.91 | 30.28 | 28.44 | 28.49 | 4,032,469 | -1.41(-4.72%) |
Nov 04, 2008 | 29.41 | 30.02 | 29.07 | 29.90 | 3,676,845 | +2.06(+7.42%) |
Nov 03, 2008 | 27.52 | 28.36 | 27.52 | 27.83 | 4,634,232 | +0.31(+1.13%) |
Oct 31, 2008 | 26.92 | 27.91 | 26.67 | 27.52 | 0 | +0.20(+0.74%) |
Oct 30, 2008 | 27.27 | 27.41 | 26.54 | 27.32 | 3,001,637 | +0.91(+3.45%) |
Oct 29, 2008 | 26.25 | 27.23 | 25.98 | 26.41 | 3,423,934 | +1.45(+5.81%) |
Oct 28, 2008 | 23.71 | 25.05 | 22.83 | 24.96 | 4,974,954 | +1.42(+6.02%) |
Oct 27, 2008 | 23.43 | 24.30 | 23.10 | 23.54 | 3,639,025 | -1.83(-7.22%) |
Oct 24, 2008 | 23.79 | 26.01 | 23.70 | 25.37 | 0 | -1.92(-7.02%) |
Oct 23, 2008 | 26.47 | 27.48 | 26.17 | 27.29 | 3,351,834 | +0.59(+2.22%) |
Oct 22, 2008 | 27.16 | 27.38 | 26.04 | 26.70 | 2,958,060 | -0.91(-3.30%) |
Oct 21, 2008 | 27.23 | 28.43 | 27.22 | 27.61 | 2,013,089 | -1.71(-5.82%) |
Oct 20, 2008 | 28.87 | 29.31 | 28.43 | 29.31 | 2,145,657 | +1.39(+4.99%) |
Oct 17, 2008 | 28.31 | 29.02 | 27.67 | 27.92 | 0 | -0.10(-0.36%) |
Oct 16, 2008 | 27.34 | 28.02 | 26.19 | 28.02 | 5,400,265 | +1.75(+6.64%) |
Oct 15, 2008 | 28.06 | 28.22 | 26.09 | 26.28 | 3,837,585 | -3.75(-12.50%) |
Oct 14, 2008 | 30.72 | 30.94 | 29.40 | 30.03 | 6,020,684 | -0.27(-0.90%) |
Oct 13, 2008 | 28.30 | 30.30 | 28.13 | 30.30 | 4,824,985 | +3.92(+14.85%) |
Oct 10, 2008 | 25.13 | 27.66 | 24.76 | 26.39 | 0 | -0.69(-2.56%) |
Oct 09, 2008 | 28.16 | 28.86 | 26.99 | 27.08 | 4,301,576 | -1.21(-4.27%) |
Oct 08, 2008 | 29.45 | 30.44 | 28.11 | 28.29 | 8,700,812 | -0.20(-0.71%) |
Oct 07, 2008 | 29.17 | 30.62 | 28.28 | 28.49 | 9,777,279 | -2.42(-7.84%) |
Oct 06, 2008 | 34.19 | 34.47 | 29.29 | 30.91 | 12,453,421 | -4.65(-13.08%) |
Oct 03, 2008 | 36.54 | 37.60 | 35.56 | 35.56 | 0 | -2.49(-6.55%) |
Oct 02, 2008 | 38.98 | 39.07 | 37.78 | 38.06 | 6,705,433 | -2.34(-5.79%) |
Oct 01, 2008 | 40.41 | 41.17 | 39.83 | 40.39 | 5,705,043 | -1.23(-2.96%) |
Sep 30, 2008 | 40.95 | 41.74 | 40.80 | 41.62 | 5,794,888 | -0.68(-1.60%) |
Sep 29, 2008 | 43.80 | 44.05 | 41.62 | 42.30 | 4,290,740 | -2.48(-5.53%) |
Sep 26, 2008 | 44.40 | 44.79 | 44.27 | 44.78 | 0 | -0.08(-0.17%) |
Sep 25, 2008 | 45.32 | 45.47 | 44.68 | 44.86 | 1,579,357 | +0.32(+0.72%) |
Sep 24, 2008 | 45.46 | 45.48 | 44.19 | 44.54 | 2,315,025 | +0.05(+0.11%) |
Sep 23, 2008 | 44.72 | 45.04 | 44.10 | 44.49 | 3,203,099 | -0.21(-0.47%) |
Sep 22, 2008 | 45.04 | 45.14 | 44.33 | 44.70 | 2,603,307 | -0.58(-1.29%) |
Sep 19, 2008 | 44.76 | 46.11 | 39.54 | 45.28 | 0 | +1.52(+3.47%) |
Sep 18, 2008 | 42.80 | 43.98 | 42.16 | 43.77 | 5,911,155 | +1.18(+2.76%) |
Sep 17, 2008 | 43.06 | 43.36 | 42.08 | 42.59 | 5,138,184 | -1.34(-3.05%) |
Sep 16, 2008 | 42.98 | 44.05 | 42.92 | 43.93 | 10,842,896 | +1.85(+4.39%) |
Sep 15, 2008 | 41.96 | 42.46 | 41.34 | 42.08 | 6,705,410 | +0.65(+1.56%) |
Sep 12, 2008 | 41.05 | 41.60 | 40.77 | 41.44 | 0 | +0.26(+0.62%) |
Sep 11, 2008 | 39.82 | 41.24 | 39.64 | 41.18 | 5,465,968 | +0.52(+1.28%) |
Sep 10, 2008 | 41.11 | 41.15 | 40.55 | 40.66 | 1,926,567 | -0.09(-0.21%) |
Sep 09, 2008 | 41.04 | 41.45 | 40.74 | 40.74 | 3,624,510 | -1.23(-2.93%) |
Sep 08, 2008 | 42.45 | 42.46 | 41.51 | 41.97 | 2,683,681 | -0.25(-0.59%) |
Sep 05, 2008 | 41.95 | 42.28 | 41.61 | 42.22 | 0 | -0.55(-1.28%) |
Sep 04, 2008 | 43.10 | 43.36 | 42.49 | 42.77 | 4,367,301 | -0.80(-1.84%) |
Sep 03, 2008 | 43.35 | 43.66 | 43.25 | 43.57 | 2,002,974 | +0.47(+1.08%) |
Sep 02, 2008 | 43.58 | 43.80 | 43.03 | 43.10 | 1,852,476 | -0.58(-1.34%) |
Aug 29, 2008 | 43.69 | 43.90 | 43.46 | 43.69 | 0 | -0.28(-0.64%) |
Aug 28, 2008 | 43.93 | 44.23 | 43.85 | 43.97 | 1,886,426 | +0.48(+1.09%) |
Aug 27, 2008 | 43.46 | 43.68 | 43.38 | 43.49 | 1,961,400 | +0.05(+0.11%) |
Aug 26, 2008 | 43.30 | 43.76 | 43.14 | 43.45 | 1,858,908 | +0.05(+0.11%) |
Aug 25, 2008 | 43.77 | 43.86 | 43.21 | 43.40 | 1,361,019 | -0.32(-0.73%) |
Aug 22, 2008 | 43.53 | 43.96 | 43.46 | 43.72 | 0 | +0.09(+0.20%) |
Aug 21, 2008 | 43.24 | 43.73 | 43.18 | 43.63 | 1,589,197 | +0.21(+0.48%) |
Aug 20, 2008 | 43.24 | 43.65 | 43.10 | 43.42 | 1,727,034 | -0.23(-0.52%) |
Aug 19, 2008 | 43.52 | 43.71 | 43.25 | 43.65 | 1,418,750 | -0.12(-0.28%) |
Aug 18, 2008 | 44.03 | 44.19 | 43.66 | 43.77 | 1,844,547 | -0.44(-0.99%) |
Aug 15, 2008 | 44.12 | 44.30 | 43.94 | 44.21 | 0 | -0.46(-1.03%) |
Aug 14, 2008 | 44.58 | 45.08 | 44.54 | 44.67 | 1,988,252 | +0.03(+0.07%) |
Aug 13, 2008 | 44.34 | 44.80 | 44.24 | 44.64 | 1,184,179 | +0.02(+0.03%) |
Aug 12, 2008 | 44.53 | 44.81 | 44.36 | 44.62 | 3,028,297 | -0.08(-0.17%) |
Aug 11, 2008 | 44.91 | 45.15 | 44.51 | 44.70 | 3,119,368 | -0.30(-0.66%) |
Aug 08, 2008 | 44.16 | 45.21 | 44.13 | 45.00 | 5,432,160 | -0.41(-0.91%) |
Aug 07, 2008 | 45.59 | 45.67 | 45.21 | 45.41 | 2,407,572 | -0.21(-0.46%) |
Aug 06, 2008 | 45.18 | 45.83 | 45.08 | 45.62 | 2,982,275 | +0.16(+0.34%) |
Aug 05, 2008 | 45.14 | 45.63 | 44.86 | 45.46 | 2,529,053 | +0.39(+0.86%) |
Aug 04, 2008 | 45.00 | 45.26 | 44.89 | 45.07 | 2,162,390 | -0.02(-0.03%) |
Aug 01, 2008 | 45.21 | 45.32 | 44.84 | 45.09 | 2,948,480 | +0.05(+0.12%) |
Jul 31, 2008 | 45.29 | 45.46 | 44.84 | 45.04 | 3,666,822 | -0.16(-0.36%) |
Jul 30, 2008 | 45.34 | 45.54 | 44.86 | 45.20 | 4,166,662 | -0.75(-1.63%) |
Jul 29, 2008 | 45.95 | 46.29 | 44.46 | 45.95 | 12,315,215 | +4.10(+9.79%) |
Jul 28, 2008 | 41.72 | 42.18 | 41.51 | 41.85 | 6,728,297 | -0.23(-0.54%) |
Jul 25, 2008 | 41.81 | 42.19 | 41.61 | 42.08 | 2,835,246 | -0.32(-0.75%) |
Jul 24, 2008 | 42.59 | 42.64 | 42.26 | 42.39 | 3,787,889 | -0.53(-1.23%) |
Jul 23, 2008 | 42.95 | 43.27 | 42.76 | 42.92 | 3,479,545 | -0.69(-1.59%) |
Jul 22, 2008 | 43.43 | 43.85 | 43.33 | 43.62 | 4,930,302 | +0.03(+0.07%) |
Jul 21, 2008 | 43.71 | 43.71 | 43.21 | 43.59 | 2,348,601 | +0.40(+0.92%) |
Jul 18, 2008 | 43.20 | 43.29 | 43.04 | 43.19 | 2,556,704 | +0.03(+0.07%) |
Jul 17, 2008 | 42.55 | 43.31 | 42.44 | 43.16 | 3,452,800 | +0.94(+2.23%) |
Jul 16, 2008 | 41.67 | 42.23 | 41.17 | 42.22 | 5,197,974 | +1.93(+4.80%) |
Jul 15, 2008 | 40.47 | 40.78 | 40.00 | 40.28 | 3,680,868 | +0.23(+0.58%) |
Jul 14, 2008 | 40.49 | 40.63 | 40.00 | 40.05 | 2,421,675 | -0.37(-0.91%) |
Jul 11, 2008 | 40.25 | 40.51 | 39.56 | 40.42 | 5,778,094 | -0.26(-0.63%) |
Jul 10, 2008 | 40.49 | 40.68 | 40.07 | 40.67 | 2,970,639 | +0.57(+1.42%) |
Jul 09, 2008 | 40.88 | 40.95 | 39.95 | 40.10 | 2,853,935 | -0.63(-1.55%) |
Jul 08, 2008 | 40.61 | 40.80 | 39.93 | 40.74 | 4,186,940 | -0.09(-0.21%) |
Jul 07, 2008 | 40.70 | 41.64 | 40.68 | 40.82 | 6,442,710 | +0.28(+0.69%) |
Jul 04, 2008 | 40.50 | 40.55 | 40.01 | 40.54 | 2,011,458 | +0.00(+0.00%) |
Jul 03, 2008 | 40.50 | 40.55 | 40.01 | 40.54 | 2,011,458 | +0.50(+1.25%) |
Jul 02, 2008 | 40.38 | 40.78 | 39.95 | 40.04 | 4,836,000 | -0.38(-0.94%) |
Jul 01, 2008 | 40.23 | 40.45 | 39.43 | 40.42 | 5,818,212 | -0.17(-0.42%) |
Jun 30, 2008 | 41.04 | 41.16 | 40.52 | 40.59 | 2,333,139 | -0.54(-1.31%) |
Jun 27, 2008 | 41.14 | 41.67 | 40.56 | 41.13 | 5,448,202 | +0.51(+1.27%) |
Jun 26, 2008 | 41.06 | 41.25 | 40.59 | 40.62 | 5,190,359 | -0.71(-1.72%) |
Jun 25, 2008 | 40.79 | 41.45 | 40.79 | 41.33 | 3,087,706 | +0.96(+2.37%) |
Jun 24, 2008 | 40.28 | 40.75 | 40.03 | 40.37 | 2,249,042 | +0.01(+0.02%) |
Jun 23, 2008 | 40.21 | 40.54 | 39.96 | 40.36 | 2,302,375 | +0.09(+0.21%) |
Jun 20, 2008 | 40.69 | 40.73 | 40.11 | 40.28 | 2,335,239 | -0.73(-1.79%) |
Jun 19, 2008 | 41.26 | 41.33 | 40.75 | 41.01 | 3,949,084 | -0.16(-0.40%) |
Jun 18, 2008 | 41.22 | 41.29 | 41.00 | 41.17 | 2,002,029 | -0.23(-0.56%) |
Jun 17, 2008 | 41.64 | 41.70 | 41.33 | 41.41 | 1,524,249 | -0.06(-0.15%) |
Jun 16, 2008 | 41.27 | 41.60 | 41.10 | 41.47 | 1,730,703 | +0.02(+0.06%) |
Jun 13, 2008 | 40.91 | 41.58 | 40.84 | 41.44 | 2,795,175 | +0.31(+0.76%) |
Jun 12, 2008 | 41.00 | 41.32 | 40.86 | 41.13 | 2,904,158 | -0.07(-0.17%) |
Jun 11, 2008 | 41.62 | 41.69 | 41.09 | 41.20 | 3,996,542 | -0.41(-0.99%) |
Jun 10, 2008 | 41.55 | 41.80 | 41.22 | 41.62 | 1,935,202 | +0.09(+0.22%) |
Jun 09, 2008 | 41.90 | 41.94 | 41.08 | 41.52 | 3,096,217 | -0.19(-0.47%) |
Jun 06, 2008 | 41.78 | 42.11 | 41.62 | 41.72 | 1,861,930 | -0.58(-1.38%) |
Jun 05, 2008 | 42.13 | 42.37 | 41.86 | 42.30 | 2,460,651 | +0.21(+0.50%) |
Jun 04, 2008 | 42.39 | 42.39 | 41.91 | 42.09 | 2,354,860 | +0.15(+0.35%) |
Jun 03, 2008 | 42.32 | 42.53 | 41.69 | 41.94 | 3,287,126 | +0.03(+0.07%) |
Jun 02, 2008 | 42.12 | 42.21 | 41.69 | 41.91 | 2,225,734 | -0.62(-1.47%) |
May 30, 2008 | 42.48 | 42.72 | 42.46 | 42.53 | 1,896,822 | -0.47(-1.09%) |
May 29, 2008 | 42.45 | 43.24 | 42.45 | 43.00 | 3,571,579 | +0.30(+0.69%) |
May 28, 2008 | 42.50 | 42.81 | 42.30 | 42.71 | 4,018,601 | +1.70(+4.14%) |
May 27, 2008 | 40.89 | 41.13 | 40.70 | 41.01 | 1,964,170 | +0.09(+0.23%) |
May 26, 2008 | 41.45 | 41.45 | 40.79 | 40.91 | 0 | +0.00(+0.00%) |
May 23, 2008 | 41.45 | 41.45 | 40.79 | 40.91 | 3,600,529 | -0.16(-0.40%) |
May 22, 2008 | 40.91 | 41.19 | 40.87 | 41.08 | 2,493,994 | +0.39(+0.96%) |
May 21, 2008 | 41.07 | 41.23 | 40.59 | 40.69 | 3,607,421 | -0.44(-1.06%) |
May 20, 2008 | 40.98 | 41.13 | 40.61 | 41.12 | 3,861,868 | +0.73(+1.81%) |
May 19, 2008 | 40.28 | 40.71 | 40.28 | 40.39 | 4,469,737 | +0.19(+0.47%) |
May 16, 2008 | 40.03 | 40.24 | 39.70 | 40.21 | 2,717,137 | +0.67(+1.69%) |
May 15, 2008 | 39.10 | 39.70 | 39.05 | 39.54 | 3,343,640 | +0.50(+1.28%) |
May 14, 2008 | 39.05 | 39.54 | 39.03 | 39.04 | 3,262,296 | -0.09(-0.22%) |
May 13, 2008 | 39.15 | 39.29 | 38.94 | 39.12 | 2,985,348 | +0.26(+0.66%) |
May 12, 2008 | 38.39 | 38.98 | 38.15 | 38.87 | 3,079,663 | +0.91(+2.40%) |
May 09, 2008 | 37.96 | 38.11 | 37.73 | 37.95 | 837,179 | -0.24(-0.63%) |
May 08, 2008 | 38.23 | 38.48 | 38.12 | 38.20 | 1,996,701 | +0.05(+0.12%) |
May 07, 2008 | 38.75 | 39.04 | 37.92 | 38.15 | 4,784,900 | -1.07(-2.72%) |
May 06, 2008 | 38.73 | 39.34 | 38.60 | 39.22 | 3,101,706 | +0.02(+0.06%) |
May 05, 2008 | 39.15 | 39.36 | 39.00 | 39.19 | 1,929,486 | +0.23(+0.60%) |
May 02, 2008 | 39.37 | 39.47 | 38.72 | 38.96 | 3,715,320 | -0.55(-1.38%) |