Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 50.43 | 50.50 | 49.82 | 50.22 | 503,860 | -0.29(-0.57%) |
May 28, 2009 | 51.97 | 52.00 | 50.09 | 50.51 | 549,226 | -1.05(-2.04%) |
May 27, 2009 | 52.56 | 52.56 | 51.49 | 51.56 | 546,570 | -0.99(-1.88%) |
May 26, 2009 | 50.82 | 52.83 | 50.49 | 52.55 | 271,472 | +1.34(+2.62%) |
May 22, 2009 | 52.18 | 52.26 | 51.18 | 51.21 | 357,204 | -1.00(-1.92%) |
May 21, 2009 | 52.51 | 53.18 | 52.00 | 52.21 | 473,524 | -0.75(-1.42%) |
May 20, 2009 | 52.44 | 53.77 | 52.38 | 52.96 | 620,278 | +0.93(+1.79%) |
May 19, 2009 | 52.31 | 52.51 | 51.71 | 52.03 | 636,218 | -0.65(-1.23%) |
May 18, 2009 | 52.71 | 52.94 | 51.24 | 52.68 | 406,167 | +0.50(+0.96%) |
May 15, 2009 | 51.16 | 52.38 | 50.86 | 52.18 | 669,910 | +0.78(+1.52%) |
May 14, 2009 | 49.70 | 51.78 | 49.42 | 51.40 | 1,014,231 | +2.58(+5.28%) |
May 13, 2009 | 49.27 | 49.45 | 48.11 | 48.82 | 510,812 | -1.07(-2.14%) |
May 12, 2009 | 51.22 | 51.22 | 49.35 | 49.89 | 559,424 | -1.24(-2.43%) |
May 11, 2009 | 51.01 | 51.58 | 50.42 | 51.13 | 337,539 | -0.36(-0.70%) |
May 08, 2009 | 51.12 | 51.96 | 50.19 | 51.49 | 626,315 | +0.89(+1.76%) |
May 07, 2009 | 52.91 | 52.91 | 49.71 | 50.60 | 1,060,751 | -2.32(-4.38%) |
May 06, 2009 | 53.69 | 53.69 | 52.09 | 52.92 | 552,982 | +0.02(+0.04%) |
May 05, 2009 | 50.46 | 53.85 | 50.38 | 52.90 | 1,367,595 | +1.99(+3.91%) |
May 04, 2009 | 55.83 | 55.83 | 50.63 | 50.91 | 1,952,825 | -5.08(-9.07%) |
May 01, 2009 | 54.60 | 56.27 | 54.30 | 55.99 | 775,898 | +1.11(+2.02%) |
Apr 30, 2009 | 54.75 | 55.49 | 53.80 | 54.88 | 1,123,895 | +0.68(+1.25%) |
Apr 29, 2009 | 54.67 | 55.66 | 53.51 | 54.20 | 2,035,203 | +4.23(+8.47%) |
Apr 28, 2009 | 49.46 | 50.92 | 49.28 | 49.97 | 683,413 | +0.15(+0.30%) |
Apr 27, 2009 | 48.72 | 50.44 | 48.44 | 49.82 | 668,815 | +0.77(+1.57%) |
Apr 24, 2009 | 49.89 | 49.89 | 48.51 | 49.05 | 885,718 | -0.50(-1.01%) |
Apr 23, 2009 | 49.77 | 49.77 | 48.61 | 49.55 | 825,302 | -0.30(-0.60%) |
Apr 22, 2009 | 49.37 | 50.30 | 48.99 | 49.85 | 724,663 | +0.10(+0.20%) |
Apr 21, 2009 | 48.89 | 49.84 | 48.87 | 49.75 | 633,285 | +0.86(+1.76%) |
Apr 20, 2009 | 49.00 | 49.07 | 48.31 | 48.89 | 658,497 | -0.37(-0.75%) |
Apr 17, 2009 | 50.19 | 50.80 | 49.16 | 49.26 | 805,429 | -0.69(-1.38%) |
Apr 16, 2009 | 48.29 | 50.21 | 48.29 | 49.95 | 788,753 | +1.49(+3.07%) |
Apr 15, 2009 | 46.91 | 48.65 | 46.91 | 48.46 | 1,207,056 | +1.47(+3.13%) |
Apr 14, 2009 | 48.28 | 48.32 | 46.77 | 46.99 | 530,283 | -1.48(-3.05%) |
Apr 13, 2009 | 48.38 | 48.59 | 47.50 | 48.47 | 458,971 | -0.01(-0.02%) |
Apr 09, 2009 | 48.79 | 48.96 | 47.67 | 48.48 | 787,662 | -0.09(-0.19%) |
Apr 08, 2009 | 47.34 | 48.65 | 46.90 | 48.57 | 804,170 | +1.38(+2.92%) |
Apr 07, 2009 | 46.35 | 47.41 | 46.35 | 47.19 | 612,645 | +0.17(+0.36%) |
Apr 06, 2009 | 47.47 | 47.66 | 46.46 | 47.02 | 442,599 | -0.48(-1.01%) |
Apr 03, 2009 | 47.52 | 48.92 | 45.67 | 47.50 | 928,948 | +0.11(+0.23%) |
Apr 02, 2009 | 48.34 | 49.00 | 46.45 | 47.39 | 1,517,369 | -0.31(-0.65%) |
Apr 01, 2009 | 48.95 | 49.00 | 47.68 | 47.70 | 865,681 | -1.78(-3.60%) |
Mar 31, 2009 | 48.94 | 50.24 | 48.00 | 49.48 | 742,665 | +0.67(+1.37%) |
Mar 30, 2009 | 48.43 | 49.01 | 48.22 | 48.81 | 458,841 | -1.57(-3.12%) |
Mar 26, 2009 | 48.39 | 50.38 | 48.39 | 50.38 | 900,259 | +2.14(+4.44%) |
Mar 25, 2009 | 48.16 | 48.81 | 47.00 | 48.24 | 420,239 | +0.17(+0.35%) |
Mar 24, 2009 | 47.55 | 48.48 | 47.15 | 48.07 | 715,654 | +0.30(+0.63%) |
Mar 23, 2009 | 47.66 | 48.22 | 47.55 | 47.77 | 713,861 | +0.59(+1.25%) |
Mar 20, 2009 | 47.58 | 47.81 | 46.96 | 47.18 | 435,076 | -0.18(-0.37%) |
Mar 19, 2009 | 48.78 | 48.78 | 47.24 | 47.36 | 870,665 | -1.23(-2.53%) |
Mar 18, 2009 | 49.38 | 49.40 | 48.03 | 48.59 | 853,452 | -0.93(-1.89%) |
Mar 17, 2009 | 47.98 | 49.52 | 47.89 | 49.52 | 870,310 | +2.20(+4.65%) |
Mar 16, 2009 | 47.60 | 48.37 | 47.16 | 47.32 | 719,165 | -0.14(-0.29%) |
Mar 13, 2009 | 48.13 | 48.63 | 46.62 | 47.46 | 0 | -0.73(-1.51%) |
Mar 12, 2009 | 47.16 | 48.75 | 46.56 | 48.19 | 1,098,236 | +1.03(+2.18%) |
Mar 11, 2009 | 46.21 | 47.49 | 46.20 | 47.16 | 1,235,447 | +1.22(+2.66%) |
Mar 10, 2009 | 44.30 | 45.99 | 44.17 | 45.94 | 1,177,308 | +1.80(+4.08%) |
Mar 09, 2009 | 45.41 | 45.45 | 43.82 | 44.14 | 1,194,883 | -1.61(-3.52%) |
Mar 06, 2009 | 47.00 | 47.76 | 44.67 | 45.75 | 0 | -1.16(-2.47%) |
Mar 05, 2009 | 46.13 | 47.03 | 45.37 | 46.91 | 1,004,704 | +0.89(+1.93%) |
Mar 04, 2009 | 45.54 | 46.83 | 45.15 | 46.02 | 1,388,617 | +4.57(+11.03%) |
Mar 02, 2009 | 40.58 | 42.36 | 40.31 | 41.45 | 5,490,486 | +4.91(+13.44%) |
Feb 27, 2009 | 37.85 | 38.35 | 36.14 | 36.54 | 0 | -1.70(-4.45%) |
Feb 26, 2009 | 38.22 | 38.73 | 38.10 | 38.24 | 878,121 | +0.43(+1.14%) |
Feb 25, 2009 | 37.83 | 38.35 | 37.03 | 37.81 | 1,607,375 | -0.02(-0.05%) |
Feb 24, 2009 | 39.60 | 39.82 | 36.64 | 37.83 | 2,529,548 | -2.00(-5.02%) |
Feb 23, 2009 | 41.39 | 41.56 | 39.67 | 39.83 | 878,308 | -1.48(-3.58%) |
Feb 20, 2009 | 41.75 | 42.98 | 41.12 | 41.31 | 1,042,739 | -1.26(-2.96%) |
Feb 19, 2009 | 43.27 | 43.90 | 42.47 | 42.57 | 474,449 | -0.58(-1.34%) |
Feb 18, 2009 | 43.56 | 43.79 | 42.61 | 43.15 | 476,587 | -0.41(-0.94%) |
Feb 17, 2009 | 43.40 | 44.22 | 43.20 | 43.56 | 481,943 | -1.13(-2.53%) |
Feb 13, 2009 | 43.76 | 44.91 | 43.48 | 44.69 | 647,500 | +0.89(+2.03%) |
Feb 12, 2009 | 43.32 | 43.87 | 42.57 | 43.80 | 549,290 | +0.24(+0.55%) |
Feb 11, 2009 | 42.06 | 44.13 | 42.06 | 43.56 | 1,414,362 | +1.70(+4.06%) |
Feb 10, 2009 | 40.25 | 42.52 | 40.09 | 41.86 | 1,404,171 | +1.30(+3.21%) |
Feb 09, 2009 | 42.20 | 42.20 | 40.46 | 40.56 | 850,928 | -1.90(-4.47%) |
Feb 06, 2009 | 41.28 | 42.67 | 41.12 | 42.46 | 372,889 | +1.20(+2.91%) |
Feb 05, 2009 | 41.33 | 41.83 | 40.71 | 41.26 | 635,297 | -0.11(-0.27%) |
Feb 04, 2009 | 40.59 | 41.96 | 40.35 | 41.37 | 1,015,081 | +0.88(+2.17%) |
Feb 03, 2009 | 41.40 | 41.88 | 39.60 | 40.49 | 2,065,548 | -0.88(-2.13%) |
Feb 02, 2009 | 40.86 | 41.49 | 40.18 | 41.37 | 1,065,658 | +0.36(+0.88%) |
Jan 30, 2009 | 41.98 | 42.19 | 40.72 | 41.01 | 0 | -0.95(-2.26%) |
Jan 29, 2009 | 41.79 | 42.39 | 41.71 | 41.96 | 838,487 | -0.25(-0.59%) |
Jan 28, 2009 | 43.90 | 44.12 | 41.22 | 42.21 | 1,537,747 | -1.18(-2.72%) |
Jan 27, 2009 | 44.79 | 44.98 | 42.95 | 43.39 | 933,057 | -1.37(-3.06%) |
Jan 26, 2009 | 44.34 | 45.33 | 44.31 | 44.76 | 744,770 | +0.41(+0.92%) |
Jan 23, 2009 | 43.34 | 44.93 | 42.90 | 44.35 | 633,222 | +0.63(+1.44%) |
Jan 22, 2009 | 44.03 | 44.50 | 43.02 | 43.72 | 1,083,354 | -0.78(-1.75%) |
Jan 21, 2009 | 43.93 | 44.68 | 43.22 | 44.50 | 772,991 | +0.90(+2.06%) |
Jan 20, 2009 | 45.32 | 46.07 | 43.52 | 43.60 | 1,148,219 | -1.82(-4.01%) |
Jan 16, 2009 | 45.35 | 46.07 | 44.91 | 45.42 | 1,015,907 | +0.06(+0.13%) |
Jan 15, 2009 | 44.47 | 45.50 | 42.91 | 45.36 | 1,178,685 | +0.72(+1.61%) |
Jan 14, 2009 | 45.75 | 45.89 | 44.41 | 44.64 | 844,269 | -1.51(-3.27%) |
Jan 13, 2009 | 45.04 | 46.50 | 45.00 | 46.15 | 971,184 | +0.83(+1.83%) |
Jan 12, 2009 | 45.10 | 45.33 | 44.70 | 45.32 | 723,041 | +0.39(+0.87%) |
Jan 09, 2009 | 45.48 | 45.65 | 44.88 | 44.93 | 697,207 | -0.67(-1.47%) |
Jan 08, 2009 | 45.86 | 46.25 | 44.76 | 45.60 | 721,413 | -0.47(-1.02%) |
Jan 07, 2009 | 45.64 | 46.51 | 45.41 | 46.07 | 911,177 | -0.13(-0.28%) |
Jan 06, 2009 | 44.49 | 46.45 | 44.43 | 46.20 | 1,138,960 | +1.76(+3.96%) |
Jan 05, 2009 | 44.42 | 45.25 | 44.04 | 44.44 | 741,515 | -0.08(-0.18%) |
Jan 02, 2009 | 44.26 | 44.75 | 43.38 | 44.52 | 0 | -0.16(-0.36%) |
Jan 01, 2009 | 44.06 | 44.75 | 43.88 | 44.68 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 44.06 | 44.75 | 43.88 | 44.68 | 970,485 | +0.97(+2.22%) |
Dec 30, 2008 | 43.70 | 44.15 | 43.17 | 43.71 | 523,271 | -0.01(-0.02%) |
Dec 29, 2008 | 43.42 | 43.77 | 42.72 | 43.72 | 564,974 | +0.27(+0.62%) |
Dec 26, 2008 | 44.09 | 44.19 | 43.02 | 43.45 | 274,537 | -0.32(-0.73%) |
Dec 24, 2008 | 43.93 | 44.07 | 43.01 | 43.77 | 473,860 | +0.03(+0.07%) |
Dec 23, 2008 | 44.09 | 44.94 | 43.16 | 43.74 | 471,528 | -0.20(-0.46%) |
Dec 22, 2008 | 45.23 | 45.23 | 43.01 | 43.94 | 1,367,814 | -1.17(-2.59%) |
Dec 19, 2008 | 44.38 | 45.42 | 43.31 | 45.11 | 1,122,149 | +0.75(+1.69%) |
Dec 18, 2008 | 42.63 | 44.62 | 42.42 | 44.36 | 1,435,132 | +1.68(+3.94%) |
Dec 17, 2008 | 41.73 | 44.00 | 41.19 | 42.68 | 1,163,679 | +0.47(+1.11%) |
Dec 16, 2008 | 42.20 | 43.51 | 41.65 | 42.21 | 1,507,801 | +0.15(+0.36%) |
Dec 15, 2008 | 43.11 | 43.27 | 41.26 | 42.06 | 1,224,522 | -0.92(-2.14%) |
Dec 12, 2008 | 44.37 | 45.23 | 42.37 | 42.98 | 0 | -2.30(-5.08%) |
Dec 11, 2008 | 46.10 | 47.50 | 45.01 | 45.28 | 1,099,049 | -0.88(-1.91%) |
Dec 10, 2008 | 50.99 | 51.14 | 45.21 | 46.16 | 2,765,410 | -4.27(-8.47%) |
Dec 09, 2008 | 53.67 | 53.67 | 50.30 | 50.43 | 1,145,739 | -3.41(-6.33%) |
Dec 08, 2008 | 54.13 | 54.98 | 52.83 | 53.84 | 841,041 | +0.42(+0.79%) |
Dec 05, 2008 | 52.64 | 53.42 | 51.39 | 53.42 | 1,205,763 | +0.27(+0.51%) |
Dec 04, 2008 | 52.96 | 54.29 | 52.15 | 53.15 | 7,928,986 | -0.11(-0.21%) |
Dec 03, 2008 | 52.90 | 53.56 | 52.07 | 53.26 | 1,688,074 | +0.78(+1.49%) |
Dec 02, 2008 | 52.90 | 54.02 | 51.45 | 52.48 | 1,681,861 | +0.88(+1.71%) |
Dec 01, 2008 | 53.99 | 54.00 | 51.50 | 51.60 | 1,515,998 | -3.24(-5.91%) |
Nov 28, 2008 | 54.97 | 55.00 | 52.80 | 54.84 | 1,271,147 | +2.84(+5.46%) |
Nov 26, 2008 | 48.09 | 52.13 | 48.05 | 52.00 | 1,137,622 | +3.68(+7.62%) |
Nov 25, 2008 | 48.06 | 48.65 | 46.50 | 48.32 | 3,228,774 | +1.52(+3.25%) |
Nov 24, 2008 | 46.55 | 47.40 | 45.52 | 46.80 | 1,603,062 | +0.82(+1.78%) |
Nov 21, 2008 | 45.67 | 46.25 | 44.03 | 45.98 | 1,864,961 | +0.88(+1.95%) |
Nov 20, 2008 | 45.36 | 46.49 | 44.31 | 45.10 | 1,529,656 | -0.26(-0.57%) |
Nov 19, 2008 | 44.36 | 46.25 | 44.36 | 45.36 | 1,680,931 | +0.32(+0.71%) |
Nov 18, 2008 | 41.98 | 45.08 | 41.49 | 45.04 | 1,906,153 | +3.23(+7.73%) |
Nov 17, 2008 | 40.39 | 42.39 | 40.39 | 41.81 | 1,129,821 | +0.65(+1.58%) |
Nov 14, 2008 | 41.71 | 43.99 | 41.16 | 41.16 | 0 | -1.70(-3.97%) |
Nov 13, 2008 | 42.38 | 43.11 | 40.10 | 42.86 | 1,388,346 | +0.50(+1.18%) |
Nov 12, 2008 | 42.82 | 43.34 | 42.08 | 42.36 | 1,022,000 | -1.42(-3.24%) |
Nov 11, 2008 | 43.81 | 44.35 | 41.91 | 43.78 | 1,166,970 | -0.99(-2.21%) |
Nov 10, 2008 | 45.19 | 46.34 | 43.81 | 44.77 | 1,884,322 | -0.23(-0.51%) |
Nov 07, 2008 | 44.01 | 45.20 | 42.53 | 45.00 | 1,778,799 | +1.89(+4.38%) |
Nov 06, 2008 | 40.87 | 45.50 | 37.80 | 43.11 | 12,388,935 | -14.97(-25.77%) |
Nov 05, 2008 | 58.63 | 60.41 | 58.01 | 58.08 | 1,105,800 | -1.88(-3.14%) |
Nov 04, 2008 | 57.62 | 60.69 | 55.65 | 59.96 | 1,052,226 | +2.66(+4.64%) |
Nov 03, 2008 | 58.15 | 58.15 | 56.58 | 57.30 | 798,614 | -0.95(-1.63%) |
Oct 31, 2008 | 52.54 | 59.15 | 52.32 | 58.25 | 1,209,776 | +5.70(+10.85%) |
Oct 30, 2008 | 53.45 | 53.74 | 50.00 | 52.55 | 1,698,481 | -0.76(-1.43%) |
Oct 29, 2008 | 53.07 | 55.40 | 52.97 | 53.31 | 1,370,918 | +0.23(+0.43%) |
Oct 28, 2008 | 54.46 | 54.46 | 50.04 | 53.08 | 1,709,468 | -0.63(-1.17%) |
Oct 27, 2008 | 55.44 | 56.57 | 53.64 | 53.71 | 442,994 | -3.02(-5.32%) |
Oct 24, 2008 | 54.11 | 57.20 | 50.58 | 56.73 | 801,479 | +0.71(+1.27%) |
Oct 23, 2008 | 57.31 | 58.74 | 54.23 | 56.02 | 1,207,954 | -1.16(-2.03%) |
Oct 22, 2008 | 60.39 | 60.40 | 56.53 | 57.18 | 1,163,196 | -3.68(-6.05%) |
Oct 21, 2008 | 63.29 | 64.00 | 60.64 | 60.86 | 709,115 | -3.12(-4.88%) |
Oct 20, 2008 | 62.50 | 64.07 | 61.96 | 63.98 | 433,222 | +2.81(+4.59%) |
Oct 17, 2008 | 62.30 | 63.09 | 60.88 | 61.17 | 622,579 | -1.82(-2.89%) |
Oct 16, 2008 | 62.18 | 63.14 | 59.07 | 62.99 | 1,732,279 | +1.52(+2.47%) |
Oct 15, 2008 | 67.24 | 68.15 | 61.37 | 61.47 | 1,932,182 | -7.09(-10.34%) |
Oct 14, 2008 | 70.92 | 70.92 | 67.00 | 68.56 | 887,864 | -0.06(-0.09%) |
Oct 13, 2008 | 68.47 | 69.38 | 67.39 | 68.62 | 888,848 | +2.25(+3.39%) |
Oct 10, 2008 | 62.70 | 66.57 | 60.41 | 66.37 | 2,053,122 | +2.07(+3.22%) |
Oct 09, 2008 | 66.31 | 68.45 | 62.50 | 64.30 | 2,004,359 | -1.55(-2.35%) |
Oct 08, 2008 | 60.58 | 66.84 | 60.58 | 65.85 | 1,691,823 | +4.03(+6.52%) |
Oct 07, 2008 | 68.22 | 68.48 | 61.53 | 61.82 | 1,211,471 | -6.02(-8.87%) |
Oct 06, 2008 | 68.67 | 68.84 | 65.88 | 67.84 | 913,528 | -0.48(-0.70%) |
Oct 03, 2008 | 68.52 | 71.53 | 67.72 | 68.32 | 0 | +0.07(+0.10%) |
Oct 02, 2008 | 71.25 | 71.37 | 67.95 | 68.25 | 499,417 | -3.44(-4.80%) |
Oct 01, 2008 | 72.48 | 72.50 | 70.27 | 71.69 | 357,543 | -0.55(-0.76%) |
Sep 30, 2008 | 70.60 | 72.24 | 69.26 | 72.24 | 923,025 | +3.04(+4.39%) |
Sep 29, 2008 | 69.54 | 70.09 | 67.32 | 69.20 | 617,039 | -0.33(-0.47%) |
Sep 26, 2008 | 67.65 | 70.27 | 66.70 | 69.53 | 0 | +1.05(+1.53%) |
Sep 25, 2008 | 70.40 | 70.48 | 68.14 | 68.48 | 683,420 | -2.08(-2.95%) |
Sep 24, 2008 | 71.65 | 72.40 | 70.01 | 70.56 | 481,382 | -1.37(-1.90%) |
Sep 23, 2008 | 72.19 | 73.00 | 71.75 | 71.93 | 577,128 | +0.09(+0.13%) |
Sep 22, 2008 | 72.80 | 74.42 | 70.83 | 71.84 | 495,000 | -1.66(-2.26%) |
Sep 19, 2008 | 73.75 | 80.00 | 70.36 | 73.50 | 0 | +3.18(+4.52%) |
Sep 18, 2008 | 70.50 | 70.51 | 67.28 | 70.32 | 716,639 | +0.33(+0.47%) |
Sep 17, 2008 | 69.00 | 71.11 | 69.00 | 69.99 | 610,264 | -0.56(-0.79%) |
Sep 16, 2008 | 66.34 | 71.22 | 66.30 | 70.55 | 1,062,953 | +3.35(+4.99%) |
Sep 15, 2008 | 66.37 | 67.74 | 63.39 | 67.20 | 665,734 | +0.29(+0.43%) |
Sep 12, 2008 | 66.12 | 67.57 | 64.47 | 66.91 | 808,801 | +0.34(+0.51%) |
Sep 11, 2008 | 68.53 | 69.38 | 65.56 | 66.57 | 693,521 | -1.56(-2.29%) |
Sep 10, 2008 | 65.49 | 68.17 | 64.58 | 68.13 | 898,157 | +3.27(+5.04%) |
Sep 09, 2008 | 68.10 | 68.31 | 64.78 | 64.86 | 1,288,734 | -3.65(-5.33%) |
Sep 08, 2008 | 69.00 | 69.59 | 67.27 | 68.51 | 679,487 | -0.02(-0.03%) |
Sep 05, 2008 | 68.18 | 69.13 | 66.53 | 68.53 | 0 | -0.26(-0.38%) |
Sep 04, 2008 | 69.20 | 69.88 | 68.41 | 68.79 | 450,500 | -1.54(-2.19%) |
Sep 03, 2008 | 73.25 | 73.62 | 70.14 | 70.33 | 693,336 | -3.52(-4.77%) |
Sep 02, 2008 | 73.74 | 75.03 | 72.27 | 73.85 | 524,035 | +0.45(+0.61%) |
Aug 29, 2008 | 73.27 | 73.74 | 71.77 | 73.40 | 0 | +0.15(+0.20%) |
Aug 28, 2008 | 73.27 | 74.38 | 72.53 | 73.25 | 441,509 | +0.39(+0.54%) |
Aug 27, 2008 | 73.60 | 73.60 | 72.47 | 72.86 | 327,286 | +0.10(+0.14%) |
Aug 26, 2008 | 72.61 | 73.32 | 71.52 | 72.76 | 364,727 | -0.70(-0.95%) |
Aug 25, 2008 | 73.94 | 73.94 | 72.40 | 73.46 | 351,369 | -0.73(-0.98%) |
Aug 22, 2008 | 73.02 | 74.19 | 72.92 | 74.19 | 0 | +0.88(+1.20%) |
Aug 21, 2008 | 73.00 | 73.53 | 71.85 | 73.31 | 421,586 | +0.07(+0.10%) |
Aug 20, 2008 | 73.01 | 73.33 | 72.27 | 73.24 | 422,700 | +0.18(+0.25%) |
Aug 19, 2008 | 73.30 | 73.36 | 71.63 | 73.06 | 576,805 | -0.43(-0.59%) |
Aug 18, 2008 | 73.59 | 74.52 | 72.83 | 73.49 | 653,166 | -0.50(-0.68%) |
Aug 15, 2008 | 72.82 | 73.99 | 72.20 | 73.99 | 0 | +1.49(+2.06%) |
Aug 14, 2008 | 72.31 | 73.27 | 71.35 | 72.50 | 318,169 | +0.39(+0.54%) |
Aug 13, 2008 | 73.23 | 73.23 | 71.55 | 72.11 | 602,228 | -0.58(-0.80%) |
Aug 12, 2008 | 73.85 | 74.95 | 71.75 | 72.69 | 741,073 | -1.36(-1.84%) |
Aug 11, 2008 | 69.87 | 74.25 | 69.87 | 74.05 | 1,647,275 | +4.36(+6.26%) |
Aug 08, 2008 | 69.05 | 70.50 | 69.00 | 69.69 | 1,094,166 | +0.25(+0.36%) |
Aug 07, 2008 | 68.53 | 69.69 | 67.83 | 69.44 | 1,144,642 | +0.90(+1.31%) |
Aug 06, 2008 | 70.55 | 70.56 | 61.96 | 68.54 | 3,302,351 | -3.69(-5.11%) |
Aug 05, 2008 | 71.45 | 72.91 | 70.53 | 72.23 | 819,680 | +0.68(+0.95%) |
Aug 04, 2008 | 69.99 | 72.61 | 69.99 | 71.55 | 617,980 | +1.24(+1.76%) |
Aug 01, 2008 | 71.42 | 71.68 | 69.34 | 70.31 | 479,994 | -0.85(-1.19%) |
Jul 31, 2008 | 70.78 | 71.88 | 70.29 | 71.16 | 404,775 | -0.04(-0.06%) |
Jul 30, 2008 | 70.98 | 71.68 | 70.14 | 71.20 | 571,416 | +0.69(+0.98%) |
Jul 29, 2008 | 70.51 | 71.52 | 69.32 | 70.51 | 516,334 | +0.81(+1.16%) |
Jul 28, 2008 | 70.08 | 70.79 | 69.64 | 69.70 | 519,611 | +0.07(+0.10%) |
Jul 25, 2008 | 70.82 | 70.82 | 69.63 | 69.63 | 375,385 | -0.67(-0.95%) |
Jul 24, 2008 | 72.10 | 72.10 | 69.61 | 70.30 | 579,608 | -1.42(-1.98%) |
Jul 23, 2008 | 73.41 | 74.01 | 71.44 | 71.72 | 667,772 | -1.49(-2.04%) |
Jul 22, 2008 | 71.08 | 73.50 | 70.96 | 73.21 | 1,261,061 | +2.44(+3.45%) |
Jul 21, 2008 | 72.40 | 72.40 | 69.66 | 70.77 | 564,564 | -0.69(-0.97%) |
Jul 18, 2008 | 70.48 | 71.96 | 69.30 | 71.46 | 596,987 | +1.32(+1.88%) |
Jul 17, 2008 | 70.07 | 70.21 | 69.00 | 70.14 | 626,839 | +0.11(+0.16%) |
Jul 16, 2008 | 70.35 | 70.47 | 69.11 | 70.03 | 461,494 | -0.44(-0.62%) |
Jul 15, 2008 | 67.77 | 70.88 | 67.51 | 70.47 | 795,944 | +2.09(+3.06%) |
Jul 14, 2008 | 68.50 | 69.32 | 66.62 | 68.38 | 768,925 | +0.16(+0.23%) |
Jul 11, 2008 | 67.00 | 69.20 | 66.74 | 68.22 | 800,124 | +0.84(+1.25%) |
Jul 10, 2008 | 67.80 | 68.35 | 66.34 | 67.38 | 499,185 | -0.81(-1.19%) |
Jul 09, 2008 | 68.98 | 69.79 | 67.91 | 68.19 | 930,554 | -0.94(-1.36%) |
Jul 08, 2008 | 68.06 | 69.61 | 65.86 | 69.13 | 1,035,670 | +1.07(+1.57%) |
Jul 07, 2008 | 69.87 | 70.00 | 66.95 | 68.06 | 887,370 | -2.00(-2.85%) |
Jul 04, 2008 | 68.99 | 70.36 | 67.90 | 70.06 | 584,941 | +0.00(+0.00%) |
Jul 03, 2008 | 68.99 | 70.36 | 67.90 | 70.06 | 584,941 | +1.52(+2.22%) |
Jul 02, 2008 | 71.32 | 72.75 | 68.50 | 68.54 | 1,214,856 | -2.76(-3.87%) |
Jul 01, 2008 | 68.48 | 71.46 | 68.37 | 71.30 | 2,338,700 | +2.84(+4.15%) |
Jun 30, 2008 | 70.84 | 70.84 | 68.19 | 68.46 | 1,057,416 | -2.53(-3.56%) |
Jun 27, 2008 | 68.37 | 71.41 | 67.08 | 70.99 | 4,990,490 | +2.41(+3.51%) |
Jun 26, 2008 | 66.92 | 69.64 | 66.36 | 68.58 | 1,384,034 | +0.95(+1.40%) |
Jun 25, 2008 | 65.46 | 68.17 | 65.09 | 67.63 | 1,540,595 | +2.57(+3.95%) |
Jun 24, 2008 | 64.91 | 66.00 | 64.70 | 65.06 | 579,923 | -0.23(-0.35%) |
Jun 23, 2008 | 65.33 | 65.96 | 64.82 | 65.29 | 624,245 | +0.34(+0.52%) |
Jun 20, 2008 | 64.50 | 66.05 | 64.50 | 64.95 | 1,099,265 | -0.85(-1.29%) |
Jun 19, 2008 | 65.85 | 66.53 | 65.27 | 65.80 | 928,905 | +0.02(+0.03%) |
Jun 18, 2008 | 64.51 | 65.82 | 64.08 | 65.78 | 1,020,352 | +1.10(+1.70%) |
Jun 17, 2008 | 62.19 | 65.32 | 62.01 | 64.68 | 1,171,914 | +2.64(+4.26%) |
Jun 16, 2008 | 61.76 | 62.20 | 60.40 | 62.04 | 579,814 | +0.17(+0.27%) |
Jun 13, 2008 | 61.23 | 61.87 | 60.72 | 61.87 | 688,040 | +1.38(+2.28%) |
Jun 12, 2008 | 60.06 | 61.08 | 58.74 | 60.49 | 1,099,214 | +0.79(+1.32%) |
Jun 11, 2008 | 55.72 | 60.95 | 55.72 | 59.70 | 2,235,639 | +4.23(+7.63%) |
Jun 10, 2008 | 55.95 | 57.06 | 55.32 | 55.47 | 589,293 | -0.83(-1.47%) |
Jun 09, 2008 | 56.91 | 57.78 | 55.37 | 56.30 | 1,030,038 | -0.68(-1.19%) |
Jun 06, 2008 | 55.38 | 58.31 | 55.35 | 56.98 | 1,331,611 | +1.16(+2.08%) |
Jun 05, 2008 | 56.77 | 57.21 | 55.11 | 55.82 | 2,335,874 | -0.91(-1.60%) |
Jun 04, 2008 | 58.74 | 58.77 | 56.60 | 56.73 | 1,217,430 | -2.38(-4.03%) |
Jun 03, 2008 | 59.98 | 60.47 | 58.40 | 59.11 | 708,919 | -0.86(-1.43%) |