Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 69.82 | 70.50 | 69.09 | 69.87 | 868,939 | +0.69(+1.00%) |
May 28, 2009 | 68.56 | 69.51 | 67.60 | 69.18 | 905,715 | +1.89(+2.81%) |
May 27, 2009 | 67.29 | 68.21 | 67.14 | 67.28 | 1,381,779 | +1.65(+2.52%) |
May 26, 2009 | 64.95 | 65.97 | 63.96 | 65.63 | 904,279 | +0.49(+0.76%) |
May 22, 2009 | 66.20 | 66.20 | 64.89 | 65.14 | 330,557 | +0.04(+0.06%) |
May 21, 2009 | 65.37 | 65.56 | 64.36 | 65.10 | 688,572 | -1.02(-1.54%) |
May 20, 2009 | 66.85 | 67.55 | 65.85 | 66.12 | 920,757 | -0.34(-0.51%) |
May 19, 2009 | 66.08 | 67.20 | 65.67 | 66.45 | 1,312,566 | +1.33(+2.04%) |
May 18, 2009 | 63.32 | 65.20 | 63.11 | 65.13 | 1,313,841 | +4.20(+6.89%) |
May 15, 2009 | 61.52 | 62.37 | 60.67 | 60.93 | 1,595,033 | -1.64(-2.62%) |
May 14, 2009 | 61.89 | 63.05 | 61.43 | 62.57 | 1,509,340 | -0.41(-0.66%) |
May 13, 2009 | 63.29 | 64.27 | 62.41 | 62.98 | 1,808,444 | +0.42(+0.67%) |
May 12, 2009 | 64.15 | 64.15 | 61.52 | 62.56 | 1,209,871 | -0.42(-0.67%) |
May 11, 2009 | 63.69 | 63.98 | 62.66 | 62.98 | 1,256,669 | -2.14(-3.29%) |
May 08, 2009 | 63.96 | 65.57 | 63.96 | 65.13 | 1,365,629 | +4.70(+7.79%) |
May 07, 2009 | 62.21 | 62.99 | 59.87 | 60.42 | 2,444,195 | -0.62(-1.02%) |
May 06, 2009 | 60.08 | 61.36 | 59.62 | 61.05 | 1,539,472 | +2.95(+5.08%) |
May 05, 2009 | 58.24 | 58.98 | 57.23 | 58.10 | 1,443,183 | -1.38(-2.32%) |
May 04, 2009 | 56.81 | 59.70 | 56.81 | 59.48 | 1,815,898 | +6.04(+11.30%) |
May 01, 2009 | 52.56 | 53.60 | 52.11 | 53.44 | 757,806 | +1.23(+2.35%) |
Apr 30, 2009 | 53.66 | 53.66 | 51.78 | 52.22 | 1,129,546 | -0.52(-0.98%) |
Apr 29, 2009 | 52.11 | 53.48 | 51.91 | 52.73 | 1,214,375 | +1.74(+3.40%) |
Apr 28, 2009 | 50.55 | 51.60 | 50.18 | 51.00 | 1,043,873 | -0.37(-0.73%) |
Apr 27, 2009 | 51.42 | 52.51 | 51.21 | 51.37 | 1,100,248 | -1.75(-3.29%) |
Apr 24, 2009 | 52.98 | 53.60 | 52.62 | 53.12 | 1,008,121 | +0.73(+1.39%) |
Apr 23, 2009 | 52.44 | 53.15 | 51.93 | 52.39 | 1,466,825 | +1.21(+2.37%) |
Apr 22, 2009 | 51.15 | 52.16 | 50.48 | 51.18 | 1,285,912 | -1.21(-2.31%) |
Apr 21, 2009 | 51.18 | 52.56 | 50.42 | 52.38 | 1,255,772 | +1.19(+2.32%) |
Apr 20, 2009 | 52.35 | 52.58 | 50.81 | 51.19 | 1,826,807 | -2.17(-4.08%) |
Apr 17, 2009 | 52.69 | 53.73 | 52.64 | 53.37 | 1,815,275 | -0.47(-0.87%) |
Apr 16, 2009 | 53.58 | 54.33 | 53.00 | 53.84 | 944,181 | -0.12(-0.22%) |
Apr 15, 2009 | 53.59 | 54.07 | 53.12 | 53.96 | 1,005,246 | +1.65(+3.16%) |
Apr 14, 2009 | 52.72 | 53.27 | 51.97 | 52.31 | 918,295 | -0.33(-0.63%) |
Apr 13, 2009 | 51.79 | 53.13 | 51.78 | 52.64 | 915,362 | +0.34(+0.64%) |
Apr 09, 2009 | 52.15 | 52.39 | 51.55 | 52.30 | 879,778 | +2.19(+4.36%) |
Apr 08, 2009 | 49.85 | 50.42 | 49.27 | 50.11 | 1,022,901 | +0.01(+0.02%) |
Apr 07, 2009 | 50.79 | 50.79 | 49.87 | 50.10 | 717,843 | -1.64(-3.17%) |
Apr 06, 2009 | 51.60 | 51.92 | 50.98 | 51.74 | 1,083,334 | +0.07(+0.14%) |
Apr 03, 2009 | 51.01 | 51.74 | 50.29 | 51.67 | 1,213,698 | +0.07(+0.14%) |
Apr 02, 2009 | 50.31 | 52.44 | 50.18 | 51.60 | 2,166,868 | +2.94(+6.05%) |
Apr 01, 2009 | 47.05 | 49.01 | 46.93 | 48.65 | 1,934,532 | +0.77(+1.61%) |
Mar 31, 2009 | 48.18 | 48.69 | 47.58 | 47.88 | 1,170,257 | +0.31(+0.66%) |
Mar 30, 2009 | 48.67 | 48.72 | 47.04 | 47.57 | 1,866,504 | -3.98(-7.73%) |
Mar 26, 2009 | 51.94 | 52.02 | 50.95 | 51.55 | 2,113,949 | +0.71(+1.39%) |
Mar 25, 2009 | 50.64 | 51.67 | 49.61 | 50.85 | 1,188,782 | +0.77(+1.55%) |
Mar 24, 2009 | 50.15 | 51.29 | 49.83 | 50.07 | 1,467,159 | -1.40(-2.72%) |
Mar 23, 2009 | 50.56 | 51.82 | 50.48 | 51.47 | 2,174,272 | +5.23(+11.32%) |
Mar 20, 2009 | 47.31 | 47.40 | 45.77 | 46.24 | 1,456,665 | -1.64(-3.43%) |
Mar 19, 2009 | 47.94 | 48.69 | 47.60 | 47.88 | 2,463,479 | +0.82(+1.74%) |
Mar 18, 2009 | 46.33 | 47.76 | 45.21 | 47.06 | 1,420,896 | +0.50(+1.07%) |
Mar 17, 2009 | 45.34 | 46.58 | 44.76 | 46.56 | 1,498,647 | +0.46(+0.99%) |
Mar 16, 2009 | 45.91 | 47.31 | 45.84 | 46.11 | 1,909,525 | +1.23(+2.73%) |
Mar 13, 2009 | 44.63 | 45.17 | 43.94 | 44.88 | 0 | +1.14(+2.61%) |
Mar 12, 2009 | 42.37 | 44.02 | 41.99 | 43.74 | 1,624,475 | +1.32(+3.12%) |
Mar 11, 2009 | 42.93 | 43.37 | 41.73 | 42.42 | 1,248,987 | -0.10(-0.24%) |
Mar 10, 2009 | 41.08 | 43.19 | 41.08 | 42.52 | 3,030,425 | +2.96(+7.47%) |
Mar 09, 2009 | 39.35 | 40.58 | 39.11 | 39.56 | 1,553,653 | -0.31(-0.77%) |
Mar 06, 2009 | 40.70 | 40.90 | 38.63 | 39.87 | 0 | -0.11(-0.29%) |
Mar 05, 2009 | 40.35 | 40.64 | 39.65 | 39.98 | 2,847,631 | -2.73(-6.40%) |
Mar 04, 2009 | 41.62 | 43.62 | 41.62 | 42.72 | 2,677,107 | +4.21(+10.94%) |
Mar 02, 2009 | 40.59 | 40.70 | 38.41 | 38.51 | 2,169,065 | -4.07(-9.57%) |
Feb 27, 2009 | 42.28 | 43.20 | 41.89 | 42.58 | 0 | -0.68(-1.57%) |
Feb 26, 2009 | 43.86 | 44.72 | 43.04 | 43.26 | 1,865,830 | -1.49(-3.33%) |
Feb 25, 2009 | 45.06 | 45.68 | 43.92 | 44.75 | 1,939,968 | -0.88(-1.94%) |
Feb 24, 2009 | 43.94 | 46.03 | 43.63 | 45.63 | 1,821,569 | +1.94(+4.44%) |
Feb 23, 2009 | 45.92 | 45.94 | 43.39 | 43.69 | 1,627,496 | -0.37(-0.83%) |
Feb 20, 2009 | 42.67 | 44.76 | 42.67 | 44.06 | 1,308,731 | -1.20(-2.64%) |
Feb 19, 2009 | 46.18 | 46.75 | 44.91 | 45.25 | 1,247,732 | -0.05(-0.11%) |
Feb 18, 2009 | 45.52 | 45.97 | 44.81 | 45.30 | 1,356,951 | +0.23(+0.52%) |
Feb 17, 2009 | 46.13 | 46.38 | 44.52 | 45.07 | 2,553,412 | -4.12(-8.38%) |
Feb 13, 2009 | 49.38 | 49.64 | 48.56 | 49.19 | 1,501,407 | +0.99(+2.04%) |
Feb 12, 2009 | 47.82 | 48.41 | 46.87 | 48.20 | 1,442,669 | -1.00(-2.03%) |
Feb 11, 2009 | 49.51 | 50.24 | 48.56 | 49.20 | 1,747,337 | +0.27(+0.55%) |
Feb 10, 2009 | 51.03 | 52.15 | 48.68 | 48.93 | 1,905,875 | -1.93(-3.79%) |
Feb 09, 2009 | 49.88 | 51.27 | 49.78 | 50.86 | 1,138,784 | +0.51(+1.01%) |
Feb 06, 2009 | 49.07 | 50.84 | 48.54 | 50.35 | 2,106,084 | +2.30(+4.78%) |
Feb 05, 2009 | 46.44 | 48.53 | 46.08 | 48.05 | 1,919,202 | +1.83(+3.95%) |
Feb 04, 2009 | 45.47 | 47.30 | 45.47 | 46.23 | 1,805,512 | +1.53(+3.41%) |
Feb 03, 2009 | 44.39 | 45.08 | 43.58 | 44.70 | 1,536,923 | +0.36(+0.81%) |
Feb 02, 2009 | 43.71 | 44.79 | 43.27 | 44.34 | 803,011 | +0.02(+0.04%) |
Jan 30, 2009 | 45.58 | 46.02 | 44.06 | 44.32 | 0 | -0.34(-0.75%) |
Jan 29, 2009 | 45.35 | 45.51 | 44.52 | 44.66 | 1,639,698 | -1.93(-4.14%) |
Jan 28, 2009 | 45.98 | 46.99 | 45.95 | 46.59 | 1,271,782 | +1.48(+3.28%) |
Jan 27, 2009 | 45.40 | 45.58 | 44.62 | 45.11 | 969,570 | -0.05(-0.12%) |
Jan 26, 2009 | 44.64 | 46.07 | 44.48 | 45.16 | 1,083,304 | +0.89(+2.01%) |
Jan 23, 2009 | 42.29 | 44.71 | 42.15 | 44.27 | 1,131,112 | +0.59(+1.36%) |
Jan 22, 2009 | 44.09 | 44.14 | 42.55 | 43.68 | 2,177,403 | -2.70(-5.82%) |
Jan 21, 2009 | 45.25 | 46.44 | 44.13 | 46.38 | 1,878,027 | +1.56(+3.47%) |
Jan 20, 2009 | 46.74 | 46.83 | 44.37 | 44.82 | 2,118,190 | -3.34(-6.94%) |
Jan 16, 2009 | 48.27 | 48.80 | 46.73 | 48.16 | 0 | -0.19(-0.39%) |
Jan 15, 2009 | 47.83 | 48.95 | 46.26 | 48.35 | 1,877,090 | -0.21(-0.43%) |
Jan 14, 2009 | 49.43 | 49.57 | 47.88 | 48.56 | 1,425,337 | -1.66(-3.30%) |
Jan 13, 2009 | 50.03 | 50.72 | 49.57 | 50.21 | 1,481,004 | -0.66(-1.30%) |
Jan 12, 2009 | 52.26 | 52.26 | 50.60 | 50.88 | 1,218,441 | -2.84(-5.28%) |
Jan 09, 2009 | 54.84 | 55.06 | 53.15 | 53.71 | 1,165,780 | -2.18(-3.90%) |
Jan 08, 2009 | 54.97 | 56.10 | 54.51 | 55.89 | 1,249,399 | -0.94(-1.65%) |
Jan 07, 2009 | 57.80 | 57.80 | 56.07 | 56.83 | 1,864,117 | -4.00(-6.58%) |
Jan 06, 2009 | 60.84 | 62.06 | 60.22 | 60.83 | 1,444,388 | +1.57(+2.65%) |
Jan 05, 2009 | 59.16 | 59.98 | 58.64 | 59.26 | 1,559,746 | +1.79(+3.12%) |
Jan 02, 2009 | 55.78 | 57.68 | 54.88 | 57.47 | 0 | +4.01(+7.51%) |
Jan 01, 2009 | 52.43 | 53.95 | 51.97 | 53.46 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 52.43 | 53.95 | 51.97 | 53.46 | 774,572 | +0.66(+1.25%) |
Dec 30, 2008 | 52.10 | 52.87 | 51.85 | 52.80 | 645,727 | +1.82(+3.57%) |
Dec 29, 2008 | 50.66 | 51.07 | 50.38 | 50.98 | 649,072 | +0.76(+1.51%) |
Dec 26, 2008 | 49.60 | 50.45 | 49.60 | 50.22 | 357,997 | +0.24(+0.48%) |
Dec 24, 2008 | 49.70 | 50.03 | 49.34 | 49.98 | 243,514 | +0.24(+0.48%) |
Dec 23, 2008 | 51.07 | 51.07 | 49.46 | 49.74 | 840,686 | -2.61(-4.99%) |
Dec 22, 2008 | 53.47 | 53.51 | 51.23 | 52.35 | 908,391 | -1.66(-3.08%) |
Dec 19, 2008 | 54.05 | 54.59 | 52.97 | 54.02 | 1,119,549 | -0.05(-0.10%) |
Dec 18, 2008 | 55.11 | 55.99 | 53.22 | 54.07 | 1,479,463 | -1.39(-2.51%) |
Dec 17, 2008 | 55.77 | 56.61 | 55.20 | 55.47 | 1,628,901 | -0.68(-1.21%) |
Dec 16, 2008 | 53.77 | 56.55 | 53.37 | 56.14 | 2,389,659 | +3.91(+7.49%) |
Dec 15, 2008 | 54.05 | 54.14 | 51.50 | 52.23 | 1,406,943 | -1.69(-3.13%) |
Dec 12, 2008 | 51.81 | 54.30 | 51.80 | 53.92 | 1,467,793 | -1.24(-2.24%) |
Dec 11, 2008 | 55.40 | 57.09 | 54.22 | 55.16 | 1,571,775 | -0.95(-1.69%) |
Dec 10, 2008 | 54.58 | 56.74 | 54.58 | 56.11 | 2,688,595 | +4.01(+7.69%) |
Dec 09, 2008 | 51.86 | 53.85 | 51.78 | 52.10 | 1,999,559 | -1.64(-3.05%) |
Dec 08, 2008 | 51.72 | 54.04 | 51.59 | 53.74 | 2,428,566 | +4.36(+8.83%) |
Dec 05, 2008 | 47.76 | 49.76 | 46.12 | 49.38 | 1,744,315 | +2.04(+4.30%) |
Dec 04, 2008 | 48.05 | 49.19 | 46.21 | 47.34 | 1,581,664 | -2.84(-5.66%) |
Dec 03, 2008 | 48.81 | 50.44 | 47.40 | 50.18 | 1,732,264 | +1.16(+2.37%) |
Dec 02, 2008 | 46.63 | 49.23 | 46.63 | 49.02 | 1,569,269 | +2.51(+5.40%) |
Dec 01, 2008 | 48.58 | 48.95 | 46.26 | 46.51 | 1,635,421 | -3.10(-6.25%) |
Nov 28, 2008 | 49.02 | 49.95 | 47.77 | 49.61 | 575,455 | -0.58(-1.16%) |
Nov 26, 2008 | 46.45 | 50.38 | 46.26 | 50.20 | 1,965,318 | +4.79(+10.56%) |
Nov 25, 2008 | 45.86 | 46.16 | 44.18 | 45.40 | 1,336,295 | -0.29(-0.63%) |
Nov 24, 2008 | 44.11 | 47.13 | 43.49 | 45.69 | 2,090,377 | +1.07(+2.40%) |
Nov 21, 2008 | 42.10 | 44.90 | 40.23 | 44.62 | 2,285,549 | +5.99(+15.51%) |
Nov 20, 2008 | 39.96 | 41.85 | 38.22 | 38.63 | 2,129,977 | -2.58(-6.25%) |
Nov 19, 2008 | 43.44 | 43.80 | 40.49 | 41.21 | 1,669,171 | -2.44(-5.59%) |
Nov 18, 2008 | 43.26 | 44.12 | 42.07 | 43.65 | 1,110,333 | -0.13(-0.29%) |
Nov 17, 2008 | 44.59 | 45.79 | 43.61 | 43.77 | 1,079,279 | -0.43(-0.98%) |
Nov 14, 2008 | 45.07 | 47.01 | 44.00 | 44.21 | 1,488,468 | -2.82(-6.00%) |
Nov 13, 2008 | 43.24 | 47.31 | 41.13 | 47.03 | 2,601,819 | +4.37(+10.25%) |
Nov 12, 2008 | 44.76 | 44.83 | 42.32 | 42.66 | 1,511,179 | -1.48(-3.36%) |
Nov 11, 2008 | 44.63 | 46.08 | 43.91 | 44.14 | 1,138,454 | -2.54(-5.43%) |
Nov 10, 2008 | 49.12 | 49.12 | 45.12 | 46.68 | 1,580,477 | +2.04(+4.56%) |
Nov 07, 2008 | 43.16 | 44.99 | 42.36 | 44.64 | 1,383,329 | +4.07(+10.03%) |
Nov 06, 2008 | 43.24 | 43.55 | 39.89 | 40.57 | 1,573,388 | -2.83(-6.52%) |
Nov 05, 2008 | 46.87 | 47.15 | 43.26 | 43.40 | 1,513,776 | -4.69(-9.75%) |
Nov 04, 2008 | 46.26 | 48.25 | 45.82 | 48.09 | 1,448,071 | +2.29(+5.00%) |
Nov 03, 2008 | 45.22 | 46.01 | 44.79 | 45.80 | 759,624 | +0.99(+2.21%) |
Oct 31, 2008 | 45.31 | 45.92 | 43.04 | 44.81 | 1,425,089 | -0.79(-1.74%) |
Oct 30, 2008 | 45.03 | 45.83 | 43.30 | 45.60 | 2,083,421 | +4.84(+11.86%) |
Oct 29, 2008 | 38.91 | 42.76 | 38.90 | 40.76 | 2,847,629 | +1.76(+4.51%) |
Oct 28, 2008 | 36.79 | 39.36 | 34.67 | 39.00 | 2,252,107 | +4.61(+13.40%) |
Oct 27, 2008 | 33.82 | 37.06 | 33.82 | 34.40 | 2,880,113 | -3.47(-9.16%) |
Oct 24, 2008 | 38.67 | 39.29 | 36.95 | 37.86 | 1,516,309 | -5.00(-11.67%) |
Oct 23, 2008 | 43.24 | 44.18 | 40.31 | 42.87 | 2,612,576 | +0.08(+0.20%) |
Oct 22, 2008 | 45.45 | 45.70 | 42.33 | 42.78 | 2,159,750 | -6.01(-12.31%) |
Oct 21, 2008 | 49.28 | 50.81 | 48.57 | 48.79 | 1,570,708 | -3.82(-7.25%) |
Oct 20, 2008 | 49.41 | 53.04 | 49.30 | 52.61 | 1,431,081 | +4.64(+9.67%) |
Oct 17, 2008 | 46.44 | 50.44 | 45.90 | 47.97 | 1,840,850 | -1.43(-2.89%) |
Oct 16, 2008 | 47.64 | 49.84 | 44.96 | 49.40 | 2,713,722 | +4.39(+9.74%) |
Oct 15, 2008 | 49.62 | 49.76 | 44.79 | 45.01 | 1,597,726 | -7.23(-13.85%) |
Oct 14, 2008 | 54.38 | 55.09 | 50.58 | 52.25 | 1,890,825 | -2.08(-3.84%) |
Oct 13, 2008 | 51.20 | 54.67 | 49.61 | 54.33 | 2,663,089 | +6.57(+13.76%) |
Oct 10, 2008 | 43.35 | 48.24 | 41.43 | 47.76 | 3,003,191 | +2.92(+6.51%) |
Oct 09, 2008 | 49.57 | 49.80 | 44.13 | 44.84 | 2,022,270 | -4.88(-9.81%) |
Oct 08, 2008 | 48.00 | 51.30 | 47.28 | 49.72 | 2,726,653 | -1.15(-2.26%) |
Oct 07, 2008 | 55.06 | 57.06 | 50.64 | 50.86 | 1,808,168 | -3.81(-6.97%) |
Oct 06, 2008 | 55.52 | 55.57 | 51.15 | 54.67 | 2,397,875 | -3.60(-6.19%) |
Oct 03, 2008 | 59.60 | 61.80 | 57.30 | 58.28 | 0 | -0.99(-1.66%) |
Oct 02, 2008 | 61.74 | 61.74 | 59.26 | 59.26 | 1,211,840 | -3.40(-5.43%) |
Oct 01, 2008 | 61.28 | 63.40 | 60.38 | 62.66 | 1,125,510 | +0.94(+1.53%) |
Sep 30, 2008 | 60.73 | 62.21 | 59.87 | 61.72 | 1,285,467 | +3.63(+6.25%) |
Sep 29, 2008 | 63.36 | 63.36 | 56.42 | 58.09 | 1,965,299 | -8.89(-13.27%) |
Sep 26, 2008 | 65.90 | 67.29 | 65.77 | 66.98 | 0 | -1.22(-1.79%) |
Sep 25, 2008 | 66.93 | 69.31 | 66.65 | 68.20 | 1,162,542 | +2.28(+3.45%) |
Sep 24, 2008 | 66.03 | 66.62 | 65.04 | 65.93 | 998,993 | +2.03(+3.18%) |
Sep 23, 2008 | 65.29 | 66.74 | 63.68 | 63.89 | 989,231 | -2.04(-3.10%) |
Sep 22, 2008 | 66.39 | 68.79 | 65.19 | 65.94 | 1,987,688 | -0.40(-0.61%) |
Sep 19, 2008 | 66.61 | 67.28 | 62.36 | 66.34 | 0 | +5.06(+8.25%) |
Sep 18, 2008 | 57.71 | 61.28 | 55.89 | 61.28 | 3,286,313 | +5.53(+9.93%) |
Sep 17, 2008 | 58.13 | 59.36 | 55.74 | 55.75 | 3,578,936 | -8.60(-13.36%) |
Sep 16, 2008 | 60.97 | 64.79 | 60.01 | 64.35 | 2,366,914 | +0.80(+1.26%) |
Sep 15, 2008 | 64.89 | 65.60 | 63.44 | 63.55 | 2,177,845 | -4.08(-6.03%) |
Sep 12, 2008 | 66.45 | 67.80 | 65.94 | 67.63 | 978,555 | -0.10(-0.14%) |
Sep 11, 2008 | 66.46 | 67.85 | 65.01 | 67.72 | 1,940,920 | -1.38(-2.00%) |
Sep 10, 2008 | 68.41 | 69.71 | 67.74 | 69.10 | 1,292,911 | +0.91(+1.33%) |
Sep 09, 2008 | 71.15 | 71.15 | 67.95 | 68.20 | 1,804,025 | -3.71(-5.16%) |
Sep 08, 2008 | 72.88 | 73.00 | 70.50 | 71.90 | 1,474,827 | +0.22(+0.30%) |
Sep 05, 2008 | 70.64 | 71.71 | 69.42 | 71.69 | 0 | -0.14(-0.19%) |
Sep 04, 2008 | 73.74 | 74.02 | 71.49 | 71.83 | 1,619,645 | -2.50(-3.36%) |
Sep 03, 2008 | 74.88 | 75.65 | 73.56 | 74.32 | 1,161,182 | -2.31(-3.01%) |
Sep 02, 2008 | 76.56 | 77.86 | 76.28 | 76.63 | 863,586 | -0.99(-1.28%) |
Aug 29, 2008 | 78.07 | 78.86 | 77.45 | 77.62 | 670,527 | -0.88(-1.12%) |
Aug 28, 2008 | 77.35 | 78.71 | 76.99 | 78.50 | 944,437 | -0.20(-0.25%) |
Aug 27, 2008 | 78.41 | 78.72 | 77.59 | 78.70 | 832,084 | +1.56(+2.03%) |
Aug 26, 2008 | 76.17 | 77.20 | 76.17 | 77.14 | 917,927 | +1.65(+2.19%) |
Aug 25, 2008 | 76.60 | 76.66 | 75.30 | 75.48 | 683,510 | -1.72(-2.23%) |
Aug 22, 2008 | 76.29 | 77.23 | 76.12 | 77.20 | 754,601 | +0.78(+1.02%) |
Aug 21, 2008 | 75.22 | 76.84 | 74.95 | 76.42 | 1,305,467 | -0.22(-0.29%) |
Aug 20, 2008 | 76.07 | 77.11 | 75.59 | 76.64 | 1,270,845 | +2.28(+3.06%) |
Aug 19, 2008 | 73.73 | 74.75 | 73.43 | 74.37 | 1,592,406 | -0.42(-0.56%) |
Aug 18, 2008 | 76.45 | 76.45 | 73.94 | 74.79 | 1,146,985 | -1.09(-1.43%) |
Aug 15, 2008 | 76.60 | 76.92 | 75.56 | 75.87 | 0 | -2.08(-2.67%) |
Aug 14, 2008 | 77.66 | 78.25 | 76.44 | 77.95 | 1,443,767 | +1.44(+1.88%) |
Aug 13, 2008 | 75.84 | 76.99 | 74.95 | 76.51 | 1,684,967 | -0.61(-0.79%) |
Aug 12, 2008 | 76.99 | 77.26 | 76.60 | 77.12 | 1,443,992 | -1.99(-2.51%) |
Aug 11, 2008 | 78.52 | 79.25 | 77.95 | 79.11 | 1,034,288 | -0.22(-0.27%) |
Aug 08, 2008 | 76.96 | 79.72 | 76.60 | 79.33 | 1,037,888 | +1.50(+1.92%) |
Aug 07, 2008 | 79.30 | 79.30 | 77.82 | 77.83 | 1,201,461 | -2.59(-3.22%) |
Aug 06, 2008 | 79.33 | 80.61 | 78.89 | 80.42 | 901,392 | +0.94(+1.19%) |
Aug 05, 2008 | 78.99 | 79.49 | 78.32 | 79.48 | 780,277 | +0.81(+1.03%) |
Aug 04, 2008 | 80.28 | 80.28 | 77.84 | 78.67 | 982,401 | -1.62(-2.02%) |
Aug 01, 2008 | 80.21 | 81.35 | 79.43 | 80.29 | 755,143 | +0.11(+0.13%) |
Jul 31, 2008 | 79.61 | 81.32 | 79.31 | 80.18 | 977,481 | -1.38(-1.69%) |
Jul 30, 2008 | 79.58 | 81.67 | 79.58 | 81.56 | 1,311,967 | +1.49(+1.86%) |
Jul 29, 2008 | 80.07 | 80.25 | 77.50 | 80.07 | 962,386 | +1.72(+2.20%) |
Jul 28, 2008 | 78.80 | 79.91 | 78.30 | 78.34 | 861,722 | -0.97(-1.23%) |
Jul 25, 2008 | 78.47 | 79.92 | 78.41 | 79.32 | 780,961 | +0.41(+0.52%) |
Jul 24, 2008 | 81.37 | 81.37 | 78.73 | 78.91 | 1,354,422 | -3.35(-4.08%) |
Jul 23, 2008 | 81.50 | 83.29 | 81.14 | 82.26 | 2,093,354 | +1.13(+1.39%) |
Jul 22, 2008 | 78.94 | 81.22 | 78.63 | 81.13 | 1,509,543 | +1.31(+1.64%) |
Jul 21, 2008 | 78.90 | 80.22 | 78.90 | 79.82 | 1,299,009 | +1.44(+1.83%) |
Jul 18, 2008 | 77.80 | 78.74 | 77.38 | 78.39 | 1,448,993 | +0.71(+0.91%) |
Jul 17, 2008 | 77.24 | 78.18 | 76.66 | 77.68 | 1,805,934 | +0.47(+0.61%) |
Jul 16, 2008 | 74.11 | 77.21 | 73.86 | 77.21 | 2,031,648 | +3.65(+4.97%) |
Jul 15, 2008 | 74.27 | 74.94 | 72.28 | 73.56 | 2,084,837 | -2.70(-3.55%) |
Jul 14, 2008 | 77.33 | 77.61 | 75.78 | 76.26 | 1,120,571 | +0.04(+0.06%) |
Jul 11, 2008 | 76.08 | 77.20 | 74.70 | 76.22 | 1,408,457 | +0.11(+0.14%) |
Jul 10, 2008 | 75.73 | 76.54 | 74.50 | 76.11 | 1,601,010 | +1.00(+1.34%) |
Jul 09, 2008 | 76.38 | 77.21 | 74.94 | 75.11 | 1,392,229 | -1.86(-2.42%) |
Jul 08, 2008 | 74.84 | 77.15 | 73.90 | 76.97 | 2,136,975 | +0.56(+0.74%) |
Jul 07, 2008 | 76.51 | 77.91 | 75.15 | 76.40 | 1,851,331 | +1.97(+2.65%) |
Jul 04, 2008 | 73.63 | 74.86 | 72.79 | 74.43 | 1,368,763 | +0.00(+0.00%) |
Jul 03, 2008 | 73.63 | 74.86 | 72.79 | 74.43 | 1,368,763 | +0.84(+1.14%) |
Jul 02, 2008 | 75.41 | 76.90 | 73.43 | 73.59 | 1,882,005 | -3.36(-4.36%) |
Jul 01, 2008 | 76.05 | 77.12 | 75.01 | 76.95 | 2,252,193 | -0.47(-0.61%) |
Jun 30, 2008 | 76.83 | 77.83 | 76.77 | 77.42 | 1,376,275 | +0.55(+0.72%) |
Jun 27, 2008 | 76.88 | 77.92 | 76.30 | 76.87 | 1,726,580 | -0.61(-0.79%) |
Jun 26, 2008 | 78.49 | 79.03 | 77.24 | 77.48 | 1,837,725 | -3.89(-4.78%) |
Jun 25, 2008 | 80.95 | 82.16 | 79.91 | 81.37 | 2,114,000 | +2.20(+2.79%) |
Jun 24, 2008 | 79.15 | 80.37 | 77.56 | 79.17 | 1,957,809 | -1.25(-1.55%) |
Jun 23, 2008 | 79.68 | 80.58 | 79.49 | 80.42 | 1,089,163 | +0.22(+0.28%) |
Jun 20, 2008 | 81.70 | 81.70 | 79.37 | 80.19 | 3,374,621 | -4.21(-4.99%) |
Jun 19, 2008 | 80.86 | 87.87 | 80.04 | 84.41 | 7,207,469 | +3.58(+4.43%) |
Jun 18, 2008 | 81.56 | 81.56 | 80.21 | 80.83 | 1,814,090 | +1.51(+1.90%) |
Jun 17, 2008 | 79.37 | 80.66 | 79.19 | 79.32 | 1,104,646 | +0.58(+0.73%) |
Jun 16, 2008 | 77.21 | 79.16 | 77.21 | 78.74 | 1,211,970 | +0.64(+0.82%) |
Jun 13, 2008 | 77.41 | 78.10 | 76.79 | 78.10 | 1,031,155 | -0.29(-0.38%) |
Jun 12, 2008 | 78.16 | 79.61 | 77.95 | 78.39 | 2,988,302 | +0.62(+0.80%) |
Jun 11, 2008 | 79.46 | 79.47 | 77.33 | 77.77 | 1,759,306 | -1.35(-1.70%) |
Jun 10, 2008 | 78.36 | 80.51 | 78.08 | 79.11 | 1,835,805 | -1.75(-2.17%) |
Jun 09, 2008 | 81.83 | 82.29 | 80.03 | 80.87 | 1,727,146 | -0.82(-1.01%) |
Jun 06, 2008 | 84.31 | 84.41 | 81.40 | 81.69 | 2,035,736 | -3.80(-4.44%) |
Jun 05, 2008 | 83.13 | 85.49 | 82.96 | 85.49 | 1,857,606 | +2.46(+2.97%) |
Jun 04, 2008 | 83.53 | 84.10 | 82.45 | 83.02 | 1,336,792 | -1.20(-1.42%) |
Jun 03, 2008 | 85.17 | 85.91 | 83.41 | 84.22 | 1,929,029 | -2.36(-2.72%) |