Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 47.52 | 48.34 | 46.88 | 48.34 | 4,157,179 | +0.92(+1.94%) |
Apr 29, 2009 | 48.01 | 48.80 | 47.17 | 47.42 | 4,216,886 | +0.09(+0.19%) |
Apr 28, 2009 | 45.96 | 47.67 | 45.91 | 47.33 | 2,850,218 | +1.20(+2.60%) |
Apr 27, 2009 | 45.85 | 46.80 | 45.85 | 46.13 | 3,141,314 | +0.05(+0.11%) |
Apr 24, 2009 | 46.13 | 46.90 | 45.72 | 46.08 | 4,226,479 | +0.10(+0.22%) |
Apr 23, 2009 | 46.49 | 46.69 | 45.70 | 45.98 | 3,254,382 | -1.07(-2.27%) |
Apr 22, 2009 | 46.76 | 48.01 | 46.52 | 47.05 | 2,907,379 | -0.50(-1.05%) |
Apr 21, 2009 | 48.83 | 48.83 | 46.98 | 47.55 | 2,955,659 | -0.80(-1.65%) |
Apr 20, 2009 | 49.25 | 49.50 | 47.90 | 48.35 | 3,989,125 | -1.74(-3.47%) |
Apr 17, 2009 | 50.64 | 51.23 | 49.97 | 50.09 | 4,393,288 | -1.40(-2.72%) |
Apr 16, 2009 | 52.28 | 52.56 | 50.89 | 51.49 | 3,767,314 | +0.31(+0.61%) |
Apr 15, 2009 | 51.01 | 51.77 | 50.30 | 51.18 | 3,366,191 | -0.31(-0.60%) |
Apr 14, 2009 | 52.43 | 53.00 | 51.34 | 51.49 | 2,244,250 | -1.03(-1.96%) |
Apr 13, 2009 | 52.50 | 53.49 | 52.50 | 52.52 | 1,821,468 | -0.44(-0.83%) |
Apr 09, 2009 | 54.15 | 54.24 | 51.60 | 52.96 | 3,857,037 | -0.68(-1.27%) |
Apr 08, 2009 | 51.63 | 55.34 | 51.59 | 53.64 | 6,907,090 | +1.55(+2.98%) |
Apr 07, 2009 | 49.26 | 53.83 | 48.68 | 52.09 | 9,833,429 | +2.46(+4.96%) |
Apr 06, 2009 | 50.01 | 50.31 | 49.06 | 49.63 | 2,327,343 | -0.69(-1.37%) |
Apr 03, 2009 | 51.85 | 52.62 | 49.86 | 50.32 | 2,794,593 | -1.88(-3.60%) |
Apr 02, 2009 | 52.50 | 52.67 | 51.53 | 52.20 | 2,767,812 | +0.32(+0.62%) |
Apr 01, 2009 | 51.47 | 52.09 | 50.70 | 51.88 | 2,904,549 | -0.54(-1.03%) |
Mar 31, 2009 | 52.82 | 53.32 | 52.14 | 52.42 | 3,236,152 | -0.12(-0.23%) |
Mar 30, 2009 | 52.49 | 53.00 | 51.40 | 52.54 | 4,321,027 | -0.12(-0.23%) |
Mar 26, 2009 | 51.76 | 53.50 | 51.25 | 52.66 | 4,395,613 | +1.14(+2.21%) |
Mar 25, 2009 | 51.43 | 52.30 | 50.03 | 51.52 | 3,320,624 | +0.67(+1.32%) |
Mar 24, 2009 | 50.85 | 52.12 | 50.38 | 50.85 | 2,608,000 | -0.65(-1.26%) |
Mar 23, 2009 | 50.36 | 51.50 | 50.14 | 51.50 | 3,294,332 | +1.53(+3.06%) |
Mar 20, 2009 | 51.16 | 51.69 | 49.95 | 49.97 | 4,952,401 | -0.65(-1.28%) |
Mar 19, 2009 | 50.36 | 50.72 | 49.57 | 50.62 | 2,880,684 | +0.56(+1.12%) |
Mar 18, 2009 | 49.26 | 50.96 | 48.93 | 50.06 | 3,101,337 | +0.43(+0.87%) |
Mar 17, 2009 | 47.41 | 49.80 | 47.41 | 49.63 | 3,677,014 | +2.05(+4.31%) |
Mar 16, 2009 | 49.31 | 49.31 | 47.25 | 47.58 | 2,668,064 | -0.92(-1.90%) |
Mar 13, 2009 | 48.80 | 49.18 | 48.25 | 48.50 | 2,546,674 | -0.38(-0.78%) |
Mar 12, 2009 | 45.81 | 49.13 | 45.81 | 48.88 | 2,989,246 | +2.79(+6.05%) |
Mar 11, 2009 | 45.83 | 46.87 | 45.35 | 46.09 | 3,730,856 | +0.43(+0.94%) |
Mar 10, 2009 | 44.70 | 46.00 | 43.61 | 45.66 | 3,429,731 | +1.83(+4.18%) |
Mar 09, 2009 | 43.53 | 45.87 | 43.20 | 43.83 | 3,982,962 | -0.40(-0.90%) |
Mar 06, 2009 | 43.60 | 44.37 | 42.92 | 44.23 | 4,499,250 | +0.59(+1.35%) |
Mar 05, 2009 | 45.00 | 45.59 | 43.45 | 43.64 | 3,332,901 | -2.56(-5.54%) |
Mar 04, 2009 | 45.51 | 46.92 | 44.12 | 46.20 | 3,500,411 | +2.20(+5.00%) |
Mar 02, 2009 | 44.72 | 45.63 | 43.86 | 44.00 | 4,216,347 | -2.04(-4.43%) |
Feb 27, 2009 | 47.08 | 47.62 | 45.55 | 46.04 | 5,631,036 | -1.65(-3.46%) |
Feb 26, 2009 | 51.48 | 51.48 | 47.44 | 47.69 | 4,007,083 | -2.86(-5.66%) |
Feb 25, 2009 | 49.35 | 51.66 | 49.25 | 50.55 | 4,318,784 | +0.90(+1.81%) |
Feb 24, 2009 | 49.98 | 50.86 | 47.57 | 49.65 | 6,415,166 | +0.27(+0.55%) |
Feb 23, 2009 | 50.81 | 51.00 | 49.34 | 49.38 | 4,099,335 | -1.40(-2.76%) |
Feb 20, 2009 | 50.45 | 51.00 | 49.71 | 50.78 | 3,518,924 | +0.02(+0.04%) |
Feb 19, 2009 | 50.79 | 51.63 | 50.47 | 50.76 | 2,137,033 | -0.10(-0.20%) |
Feb 18, 2009 | 51.30 | 51.39 | 50.34 | 50.86 | 3,469,825 | -0.25(-0.49%) |
Feb 17, 2009 | 51.41 | 52.13 | 50.85 | 51.11 | 2,714,630 | -1.31(-2.50%) |
Feb 13, 2009 | 52.69 | 53.00 | 51.74 | 52.42 | 1,590,861 | -0.19(-0.36%) |
Feb 12, 2009 | 51.08 | 52.61 | 50.34 | 52.61 | 2,460,068 | +1.57(+3.08%) |
Feb 11, 2009 | 51.87 | 51.87 | 50.36 | 51.04 | 1,995,298 | +0.17(+0.33%) |
Feb 10, 2009 | 51.40 | 52.58 | 50.48 | 50.87 | 2,967,983 | -1.29(-2.47%) |
Feb 09, 2009 | 51.28 | 52.24 | 50.50 | 52.16 | 3,741,984 | -0.32(-0.61%) |
Feb 06, 2009 | 51.20 | 53.48 | 50.90 | 52.48 | 7,642,383 | -0.80(-1.50%) |
Feb 05, 2009 | 51.87 | 53.38 | 51.84 | 53.28 | 4,946,045 | +0.53(+1.00%) |
Feb 04, 2009 | 52.26 | 53.66 | 52.08 | 52.75 | 5,722,179 | +0.29(+0.55%) |
Feb 03, 2009 | 50.25 | 52.49 | 49.83 | 52.46 | 4,443,021 | +2.35(+4.69%) |
Feb 02, 2009 | 48.15 | 50.22 | 48.05 | 50.11 | 3,096,543 | +1.46(+3.00%) |
Jan 30, 2009 | 49.15 | 49.70 | 47.94 | 48.65 | 3,397,608 | -0.63(-1.28%) |
Jan 29, 2009 | 49.16 | 50.39 | 48.75 | 49.28 | 2,947,298 | -0.53(-1.06%) |
Jan 28, 2009 | 49.10 | 51.74 | 48.75 | 49.81 | 4,144,201 | +0.54(+1.10%) |
Jan 27, 2009 | 50.04 | 50.20 | 48.79 | 49.27 | 4,394,847 | +0.76(+1.57%) |
Jan 26, 2009 | 47.99 | 49.02 | 47.40 | 48.51 | 4,489,629 | +1.09(+2.30%) |
Jan 23, 2009 | 48.00 | 48.61 | 46.31 | 47.42 | 7,979,298 | -3.46(-6.80%) |
Jan 22, 2009 | 51.19 | 52.17 | 50.50 | 50.88 | 2,959,092 | -1.29(-2.47%) |
Jan 21, 2009 | 49.61 | 52.35 | 49.44 | 52.17 | 5,184,915 | +2.62(+5.29%) |
Jan 20, 2009 | 51.28 | 51.78 | 49.54 | 49.55 | 4,827,439 | -1.50(-2.94%) |
Jan 16, 2009 | 50.19 | 51.36 | 49.60 | 51.05 | 5,976,848 | +1.76(+3.57%) |
Jan 15, 2009 | 47.38 | 49.90 | 47.27 | 49.29 | 3,453,914 | +1.20(+2.50%) |
Jan 14, 2009 | 49.84 | 49.84 | 48.09 | 48.09 | 3,234,299 | -1.54(-3.10%) |
Jan 13, 2009 | 48.32 | 50.34 | 48.32 | 49.63 | 4,575,988 | +1.18(+2.44%) |
Jan 12, 2009 | 46.80 | 49.49 | 46.80 | 48.45 | 2,953,233 | +0.20(+0.41%) |
Jan 09, 2009 | 47.81 | 49.09 | 47.51 | 48.25 | 3,767,629 | +0.30(+0.63%) |
Jan 08, 2009 | 46.21 | 48.05 | 46.13 | 47.95 | 3,235,702 | +1.14(+2.44%) |
Jan 07, 2009 | 46.27 | 46.88 | 45.69 | 46.81 | 3,381,212 | +0.34(+0.73%) |
Jan 06, 2009 | 47.71 | 48.06 | 46.08 | 46.47 | 3,442,038 | -0.97(-2.04%) |
Jan 05, 2009 | 47.47 | 47.65 | 45.43 | 47.44 | 4,439,064 | -1.05(-2.17%) |
Jan 02, 2009 | 47.49 | 48.56 | 46.69 | 48.49 | 2,372,861 | +0.86(+1.81%) |
Dec 31, 2008 | 47.94 | 48.32 | 47.19 | 47.63 | 2,116,997 | -0.05(-0.10%) |
Dec 30, 2008 | 46.95 | 47.99 | 46.50 | 47.68 | 1,632,573 | +1.14(+2.45%) |
Dec 29, 2008 | 47.27 | 47.96 | 46.20 | 46.54 | 1,526,080 | -0.77(-1.63%) |
Dec 26, 2008 | 47.46 | 47.74 | 47.02 | 47.31 | 590,999 | +0.11(+0.23%) |
Dec 24, 2008 | 47.29 | 47.70 | 46.76 | 47.20 | 544,563 | +0.15(+0.32%) |
Dec 23, 2008 | 47.81 | 48.74 | 46.84 | 47.05 | 1,668,835 | -0.21(-0.44%) |
Dec 22, 2008 | 46.63 | 47.90 | 46.21 | 47.26 | 2,888,635 | +0.51(+1.09%) |
Dec 19, 2008 | 48.00 | 48.29 | 46.33 | 46.75 | 6,421,785 | -1.26(-2.62%) |
Dec 18, 2008 | 47.86 | 49.28 | 47.35 | 48.01 | 3,434,294 | +0.36(+0.76%) |
Dec 17, 2008 | 48.39 | 48.83 | 47.46 | 47.65 | 3,379,727 | -1.47(-2.99%) |
Dec 16, 2008 | 46.19 | 49.19 | 46.19 | 49.12 | 4,789,265 | +2.94(+6.37%) |
Dec 15, 2008 | 46.20 | 46.87 | 45.62 | 46.18 | 3,875,997 | -0.82(-1.74%) |
Dec 12, 2008 | 44.00 | 47.00 | 44.00 | 47.00 | 5,959,015 | -0.15(-0.32%) |
Dec 11, 2008 | 47.84 | 48.98 | 46.88 | 47.15 | 2,841,613 | -0.90(-1.87%) |
Dec 10, 2008 | 47.09 | 49.07 | 47.03 | 48.05 | 2,993,447 | +1.45(+3.11%) |
Dec 09, 2008 | 47.51 | 49.58 | 46.28 | 46.60 | 4,957,218 | -1.57(-3.26%) |
Dec 08, 2008 | 44.95 | 48.51 | 44.74 | 48.17 | 6,625,233 | +3.92(+8.86%) |
Dec 05, 2008 | 40.30 | 44.45 | 40.30 | 44.25 | 3,706,666 | +2.55(+6.12%) |
Dec 04, 2008 | 41.31 | 42.43 | 41.00 | 41.70 | 3,181,882 | -0.42(-1.00%) |
Dec 03, 2008 | 41.56 | 42.44 | 40.57 | 42.12 | 4,186,983 | +0.69(+1.67%) |
Dec 02, 2008 | 39.61 | 41.60 | 39.25 | 41.43 | 3,528,240 | +2.41(+6.18%) |
Dec 01, 2008 | 41.43 | 41.92 | 39.01 | 39.02 | 3,576,304 | -3.29(-7.78%) |
Nov 28, 2008 | 41.53 | 42.55 | 41.16 | 42.31 | 1,312,516 | +0.31(+0.74%) |
Nov 26, 2008 | 40.39 | 42.04 | 39.34 | 42.00 | 3,099,711 | +1.28(+3.14%) |
Nov 25, 2008 | 40.56 | 41.68 | 39.91 | 40.72 | 3,595,315 | +0.08(+0.20%) |
Nov 24, 2008 | 40.30 | 41.07 | 39.62 | 40.64 | 3,829,760 | +1.00(+2.52%) |
Nov 21, 2008 | 39.90 | 40.49 | 37.21 | 39.64 | 6,564,727 | -0.13(-0.33%) |
Nov 20, 2008 | 40.91 | 42.46 | 39.53 | 39.77 | 4,586,278 | -1.29(-3.14%) |
Nov 19, 2008 | 43.87 | 44.60 | 40.27 | 41.06 | 3,951,222 | -2.74(-6.26%) |
Nov 18, 2008 | 43.20 | 44.35 | 42.09 | 43.80 | 4,061,445 | +0.67(+1.55%) |
Nov 17, 2008 | 43.40 | 45.07 | 42.35 | 43.13 | 3,158,401 | -0.39(-0.90%) |
Nov 14, 2008 | 46.71 | 46.71 | 43.21 | 43.52 | 3,454,335 | -3.18(-6.81%) |
Nov 13, 2008 | 44.37 | 46.75 | 42.59 | 46.70 | 3,740,890 | +2.44(+5.51%) |
Nov 12, 2008 | 46.03 | 46.62 | 44.09 | 44.26 | 2,867,842 | -2.54(-5.43%) |
Nov 11, 2008 | 47.00 | 47.80 | 45.66 | 46.80 | 3,081,063 | +0.08(+0.17%) |
Nov 10, 2008 | 47.21 | 47.92 | 46.08 | 46.72 | 1,812,001 | +0.37(+0.80%) |
Nov 07, 2008 | 45.06 | 46.76 | 45.06 | 46.35 | 2,600,455 | +1.75(+3.92%) |
Nov 06, 2008 | 44.19 | 45.27 | 43.83 | 44.60 | 3,039,650 | -0.24(-0.54%) |
Nov 05, 2008 | 46.50 | 47.40 | 44.35 | 44.84 | 5,329,523 | -2.32(-4.92%) |
Nov 04, 2008 | 47.31 | 47.98 | 46.10 | 47.16 | 4,344,243 | +0.85(+1.84%) |
Nov 03, 2008 | 45.64 | 46.49 | 44.20 | 46.31 | 5,348,590 | +3.76(+8.84%) |
Oct 31, 2008 | 40.35 | 43.13 | 39.61 | 42.55 | 5,464,512 | +2.25(+5.58%) |
Oct 30, 2008 | 39.80 | 41.06 | 39.17 | 40.30 | 9,427,002 | -1.64(-3.91%) |
Oct 29, 2008 | 42.57 | 44.15 | 41.50 | 41.94 | 5,923,848 | -0.41(-0.97%) |
Oct 28, 2008 | 41.88 | 42.74 | 41.36 | 42.35 | 6,278,076 | +2.10(+5.22%) |
Oct 27, 2008 | 41.21 | 42.80 | 39.61 | 40.25 | 3,885,407 | -1.17(-2.82%) |
Oct 24, 2008 | 38.08 | 42.51 | 38.04 | 41.42 | 3,954,885 | +0.03(+0.07%) |
Oct 23, 2008 | 40.38 | 42.00 | 38.58 | 41.39 | 4,845,734 | +0.67(+1.65%) |
Oct 22, 2008 | 42.56 | 42.67 | 39.93 | 40.72 | 5,718,696 | -3.27(-7.43%) |
Oct 21, 2008 | 47.00 | 47.15 | 43.50 | 43.99 | 4,794,183 | -3.50(-7.37%) |
Oct 20, 2008 | 45.64 | 47.94 | 44.13 | 47.49 | 4,130,247 | +2.04(+4.49%) |
Oct 17, 2008 | 42.40 | 48.50 | 41.80 | 45.45 | 5,008,344 | +1.47(+3.34%) |
Oct 16, 2008 | 42.72 | 44.46 | 40.80 | 43.98 | 6,276,624 | +1.52(+3.58%) |
Oct 15, 2008 | 45.13 | 46.78 | 42.39 | 42.46 | 4,349,753 | -2.73(-6.04%) |
Oct 14, 2008 | 48.31 | 48.99 | 45.19 | 45.19 | 4,445,106 | -1.94(-4.12%) |
Oct 13, 2008 | 43.98 | 47.32 | 42.44 | 47.13 | 5,542,169 | +4.35(+10.17%) |
Oct 10, 2008 | 43.08 | 45.98 | 40.39 | 42.78 | 8,277,729 | -1.98(-4.42%) |
Oct 09, 2008 | 47.14 | 47.34 | 44.66 | 44.76 | 5,216,310 | -1.55(-3.35%) |
Oct 08, 2008 | 45.96 | 48.74 | 45.41 | 46.31 | 5,444,513 | -0.19(-0.41%) |
Oct 07, 2008 | 49.57 | 50.68 | 46.32 | 46.50 | 5,954,965 | -2.89(-5.85%) |
Oct 06, 2008 | 50.16 | 51.61 | 46.67 | 49.39 | 6,986,460 | -1.11(-2.20%) |
Oct 03, 2008 | 50.35 | 52.36 | 50.15 | 50.50 | 4,112,105 | +0.82(+1.65%) |
Oct 02, 2008 | 49.59 | 50.13 | 48.11 | 49.68 | 3,635,968 | +0.09(+0.18%) |
Oct 01, 2008 | 49.15 | 49.88 | 48.06 | 49.59 | 3,218,538 | -0.70(-1.39%) |
Sep 30, 2008 | 49.96 | 50.66 | 48.37 | 50.29 | 5,044,393 | +1.40(+2.86%) |
Sep 29, 2008 | 49.46 | 51.84 | 48.89 | 48.89 | 7,654,211 | -0.88(-1.77%) |
Sep 26, 2008 | 47.99 | 50.10 | 47.50 | 49.77 | 3,733,908 | +0.94(+1.93%) |
Sep 25, 2008 | 48.24 | 49.38 | 47.59 | 48.83 | 3,008,315 | +2.11(+4.52%) |
Sep 24, 2008 | 47.26 | 47.52 | 46.29 | 46.72 | 3,181,128 | -0.41(-0.87%) |
Sep 23, 2008 | 48.43 | 49.90 | 46.92 | 47.13 | 3,358,544 | -0.97(-2.02%) |
Sep 22, 2008 | 50.13 | 50.34 | 48.07 | 48.10 | 3,343,913 | -1.88(-3.76%) |
Sep 19, 2008 | 48.92 | 50.07 | 47.14 | 49.98 | 7,306,361 | +2.84(+6.02%) |
Sep 18, 2008 | 46.25 | 48.57 | 45.38 | 47.14 | 5,227,604 | +1.77(+3.90%) |
Sep 17, 2008 | 47.21 | 48.23 | 45.37 | 45.37 | 5,055,311 | -3.11(-6.42%) |
Sep 16, 2008 | 46.52 | 48.93 | 46.52 | 48.48 | 4,234,715 | +1.89(+4.06%) |
Sep 15, 2008 | 47.99 | 48.22 | 46.46 | 46.59 | 4,276,612 | -2.11(-4.33%) |
Sep 12, 2008 | 48.62 | 49.37 | 47.59 | 48.70 | 3,356,384 | +0.23(+0.47%) |
Sep 11, 2008 | 46.55 | 48.68 | 46.55 | 48.47 | 5,972,149 | +1.17(+2.47%) |
Sep 10, 2008 | 47.34 | 47.56 | 46.55 | 47.30 | 5,302,824 | +0.57(+1.23%) |
Sep 09, 2008 | 47.41 | 48.73 | 46.72 | 46.73 | 4,202,299 | -0.77(-1.63%) |
Sep 08, 2008 | 47.86 | 48.62 | 47.11 | 47.50 | 4,589,298 | -1.09(-2.24%) |
Sep 05, 2008 | 48.28 | 48.91 | 47.25 | 48.59 | 4,003,729 | +0.43(+0.89%) |
Sep 04, 2008 | 49.82 | 50.29 | 48.12 | 48.16 | 5,621,479 | -2.01(-4.01%) |
Sep 03, 2008 | 50.38 | 50.73 | 49.79 | 50.17 | 2,897,816 | -0.17(-0.34%) |
Sep 02, 2008 | 51.89 | 52.37 | 49.96 | 50.34 | 3,261,692 | -0.59(-1.16%) |
Aug 29, 2008 | 51.00 | 51.63 | 50.58 | 50.93 | 2,924,264 | -0.40(-0.78%) |
Aug 28, 2008 | 51.04 | 51.62 | 50.63 | 51.33 | 2,983,043 | +0.24(+0.47%) |
Aug 27, 2008 | 52.31 | 52.48 | 50.38 | 51.09 | 5,472,314 | -1.00(-1.92%) |
Aug 26, 2008 | 54.15 | 54.67 | 51.87 | 52.09 | 4,753,314 | -1.39(-2.60%) |
Aug 25, 2008 | 52.34 | 53.64 | 52.00 | 53.48 | 5,144,827 | +1.10(+2.10%) |
Aug 22, 2008 | 52.84 | 53.33 | 52.36 | 52.38 | 3,216,046 | -0.78(-1.47%) |
Aug 21, 2008 | 54.07 | 54.10 | 52.60 | 53.16 | 2,248,272 | -0.94(-1.74%) |
Aug 20, 2008 | 54.40 | 55.16 | 53.56 | 54.10 | 2,418,506 | -0.20(-0.37%) |
Aug 19, 2008 | 53.99 | 55.21 | 53.81 | 54.30 | 2,926,363 | -0.13(-0.24%) |
Aug 18, 2008 | 54.90 | 55.45 | 54.12 | 54.43 | 3,054,184 | -0.22(-0.40%) |
Aug 15, 2008 | 54.86 | 55.24 | 54.01 | 54.65 | 3,921,729 | +0.92(+1.71%) |
Aug 14, 2008 | 52.31 | 54.18 | 52.00 | 53.73 | 3,626,751 | +1.26(+2.40%) |
Aug 13, 2008 | 52.49 | 52.82 | 51.84 | 52.47 | 3,974,096 | +0.26(+0.50%) |
Aug 12, 2008 | 51.25 | 52.42 | 51.01 | 52.21 | 5,337,701 | +1.45(+2.86%) |
Aug 11, 2008 | 50.35 | 50.86 | 49.90 | 50.76 | 3,797,327 | +0.86(+1.72%) |
Aug 08, 2008 | 49.99 | 50.99 | 49.88 | 49.90 | 3,632,965 | +0.02(+0.04%) |
Aug 07, 2008 | 50.13 | 51.70 | 49.76 | 49.88 | 5,472,566 | -0.34(-0.68%) |
Aug 06, 2008 | 50.39 | 50.93 | 49.87 | 50.22 | 7,269,460 | -0.29(-0.57%) |
Aug 05, 2008 | 50.74 | 51.04 | 50.00 | 50.51 | 7,365,217 | +0.77(+1.55%) |
Aug 04, 2008 | 50.97 | 51.37 | 49.64 | 49.74 | 8,889,202 | -0.27(-0.54%) |
Aug 01, 2008 | 51.66 | 53.52 | 49.84 | 50.01 | 36,988,984 | -19.75(-28.31%) |
Jul 31, 2008 | 72.09 | 73.59 | 69.70 | 69.76 | 8,795,600 | -1.51(-2.12%) |
Jul 30, 2008 | 70.34 | 71.50 | 69.63 | 71.27 | 2,794,525 | +0.77(+1.09%) |
Jul 29, 2008 | 69.92 | 70.84 | 69.57 | 70.50 | 3,797,328 | +1.01(+1.45%) |
Jul 28, 2008 | 69.70 | 70.98 | 69.10 | 69.49 | 3,143,682 | -0.01(-0.01%) |
Jul 25, 2008 | 71.05 | 71.05 | 69.48 | 69.50 | 3,510,928 | -1.78(-2.50%) |
Jul 24, 2008 | 70.64 | 72.30 | 70.26 | 71.28 | 4,153,539 | -0.10(-0.14%) |
Jul 23, 2008 | 71.41 | 72.34 | 70.00 | 71.38 | 5,535,297 | +0.10(+0.14%) |
Jul 22, 2008 | 68.45 | 71.76 | 68.45 | 71.28 | 8,678,650 | +4.43(+6.63%) |
Jul 21, 2008 | 67.01 | 68.57 | 66.46 | 66.85 | 5,540,792 | +2.20(+3.40%) |
Jul 18, 2008 | 62.72 | 65.20 | 62.54 | 64.65 | 4,266,389 | +1.65(+2.62%) |
Jul 17, 2008 | 63.68 | 63.93 | 62.45 | 63.00 | 3,452,764 | -0.58(-0.91%) |
Jul 16, 2008 | 63.84 | 64.70 | 62.79 | 63.58 | 4,166,376 | +0.10(+0.16%) |
Jul 15, 2008 | 61.27 | 64.67 | 60.99 | 63.48 | 5,493,453 | +2.46(+4.03%) |
Jul 14, 2008 | 62.31 | 62.99 | 60.89 | 61.02 | 3,167,587 | -1.18(-1.90%) |
Jul 11, 2008 | 60.82 | 62.97 | 60.46 | 62.20 | 3,183,681 | +1.26(+2.07%) |
Jul 10, 2008 | 61.39 | 62.00 | 60.45 | 60.94 | 4,148,991 | -0.09(-0.15%) |
Jul 09, 2008 | 62.70 | 63.05 | 61.03 | 61.03 | 3,433,445 | -1.91(-3.03%) |
Jul 08, 2008 | 59.13 | 63.38 | 59.06 | 62.94 | 5,797,251 | +4.07(+6.91%) |
Jul 07, 2008 | 58.00 | 59.41 | 57.96 | 58.87 | 3,122,917 | +0.67(+1.15%) |
Jul 04, 2008 | 58.16 | 59.91 | 57.57 | 58.20 | 3,255,177 | +0.00(+0.00%) |
Jul 03, 2008 | 58.16 | 59.91 | 57.57 | 58.20 | 3,255,177 | -0.16(-0.27%) |
Jul 02, 2008 | 59.25 | 59.38 | 57.88 | 58.36 | 3,123,521 | -0.98(-1.65%) |
Jul 01, 2008 | 56.07 | 59.46 | 55.36 | 59.34 | 5,189,091 | +3.45(+6.17%) |
Jun 30, 2008 | 56.64 | 56.95 | 55.68 | 55.89 | 3,224,429 | -1.15(-2.02%) |
Jun 27, 2008 | 56.24 | 57.10 | 55.87 | 57.04 | 8,674,067 | +0.70(+1.24%) |
Jun 26, 2008 | 57.49 | 57.82 | 56.31 | 56.34 | 2,285,430 | -1.78(-3.06%) |
Jun 25, 2008 | 58.27 | 58.96 | 57.13 | 58.12 | 2,407,470 | +0.28(+0.48%) |
Jun 24, 2008 | 56.66 | 58.29 | 56.34 | 57.84 | 3,380,259 | +1.31(+2.32%) |
Jun 23, 2008 | 57.91 | 58.75 | 56.53 | 56.53 | 3,344,278 | -1.48(-2.55%) |
Jun 20, 2008 | 58.93 | 59.37 | 57.50 | 58.01 | 3,891,124 | -1.16(-1.96%) |
Jun 19, 2008 | 58.21 | 59.80 | 57.28 | 59.17 | 2,766,786 | +0.67(+1.15%) |
Jun 18, 2008 | 58.21 | 59.60 | 57.52 | 58.50 | 2,954,937 | +0.15(+0.26%) |
Jun 17, 2008 | 59.48 | 59.71 | 58.33 | 58.35 | 2,063,640 | -1.23(-2.06%) |
Jun 16, 2008 | 59.34 | 60.42 | 58.74 | 59.58 | 1,934,609 | -0.32(-0.53%) |
Jun 13, 2008 | 59.20 | 59.90 | 58.71 | 59.90 | 1,946,161 | +1.32(+2.25%) |
Jun 12, 2008 | 59.50 | 59.53 | 58.48 | 58.58 | 2,522,548 | -0.32(-0.54%) |
Jun 11, 2008 | 60.75 | 61.00 | 58.90 | 58.90 | 3,088,343 | -1.54(-2.55%) |
Jun 10, 2008 | 60.83 | 61.53 | 59.96 | 60.44 | 3,392,625 | -0.84(-1.37%) |
Jun 09, 2008 | 62.41 | 62.52 | 60.61 | 61.28 | 3,774,446 | -1.14(-1.83%) |
Jun 06, 2008 | 64.37 | 64.37 | 62.39 | 62.42 | 3,038,634 | -2.15(-3.33%) |
Jun 05, 2008 | 63.09 | 66.41 | 62.39 | 64.57 | 5,343,558 | +2.32(+3.73%) |
Jun 04, 2008 | 61.28 | 62.65 | 61.03 | 62.25 | 2,672,816 | +0.54(+0.88%) |
Jun 03, 2008 | 61.72 | 62.43 | 60.47 | 61.71 | 3,229,248 | +0.30(+0.49%) |
Jun 02, 2008 | 62.85 | 63.34 | 60.78 | 61.41 | 2,571,999 | -1.34(-2.14%) |
May 30, 2008 | 63.58 | 63.90 | 62.57 | 62.75 | 2,484,509 | -0.98(-1.54%) |
May 29, 2008 | 63.19 | 64.36 | 62.79 | 63.73 | 1,781,147 | +0.60(+0.95%) |
May 28, 2008 | 62.16 | 63.13 | 61.87 | 63.13 | 2,429,851 | +1.07(+1.72%) |
May 27, 2008 | 61.05 | 63.20 | 60.91 | 62.06 | 3,752,551 | +1.04(+1.70%) |
May 26, 2008 | 61.96 | 62.18 | 60.72 | 61.02 | 1,727,335 | +0.00(+0.00%) |
May 23, 2008 | 61.96 | 62.18 | 60.72 | 61.02 | 1,727,335 | -1.06(-1.71%) |
May 22, 2008 | 61.84 | 62.95 | 61.72 | 62.08 | 1,232,032 | +0.46(+0.75%) |
May 21, 2008 | 63.26 | 63.28 | 61.50 | 61.62 | 2,885,547 | -1.44(-2.28%) |
May 20, 2008 | 62.98 | 63.97 | 62.55 | 63.06 | 1,404,468 | +0.31(+0.49%) |
May 19, 2008 | 63.23 | 63.94 | 62.40 | 62.75 | 1,850,308 | -0.75(-1.18%) |
May 16, 2008 | 63.19 | 63.71 | 62.87 | 63.50 | 2,107,235 | +0.60(+0.95%) |
May 15, 2008 | 62.10 | 63.26 | 61.46 | 62.90 | 1,508,011 | +0.55(+0.88%) |
May 14, 2008 | 62.69 | 63.38 | 61.92 | 62.35 | 1,792,160 | +0.03(+0.05%) |
May 13, 2008 | 63.28 | 63.41 | 61.67 | 62.32 | 1,656,072 | -0.73(-1.16%) |
May 12, 2008 | 62.44 | 63.75 | 61.98 | 63.05 | 1,816,326 | +0.98(+1.58%) |
May 09, 2008 | 62.20 | 62.38 | 61.67 | 62.07 | 2,057,485 | -0.63(-1.00%) |
May 08, 2008 | 62.22 | 63.68 | 61.94 | 62.70 | 1,741,403 | +0.68(+1.10%) |
May 07, 2008 | 63.19 | 63.36 | 61.84 | 62.02 | 1,561,746 | -1.12(-1.77%) |
May 06, 2008 | 62.59 | 63.37 | 62.44 | 63.14 | 1,677,942 | +0.13(+0.21%) |
May 05, 2008 | 62.01 | 63.12 | 61.98 | 63.01 | 1,857,474 | +0.70(+1.12%) |
May 02, 2008 | 62.58 | 62.80 | 61.35 | 62.31 | 2,832,930 | -0.02(-0.03%) |