Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 53.53 | 54.12 | 53.41 | 53.76 | 1,564,283 | +0.50(+0.94%) |
Apr 29, 2009 | 53.38 | 53.66 | 52.61 | 53.26 | 1,223,981 | +0.39(+0.75%) |
Apr 28, 2009 | 52.16 | 53.34 | 51.69 | 52.86 | 1,372,564 | +0.61(+1.17%) |
Apr 27, 2009 | 51.03 | 52.64 | 50.98 | 52.25 | 1,955,623 | +1.03(+2.01%) |
Apr 24, 2009 | 51.66 | 52.02 | 50.91 | 51.22 | 1,894,267 | -0.39(-0.75%) |
Apr 23, 2009 | 52.84 | 53.59 | 49.94 | 51.60 | 3,963,213 | -1.00(-1.90%) |
Apr 22, 2009 | 52.76 | 53.12 | 52.20 | 52.60 | 1,520,225 | -0.44(-0.82%) |
Apr 21, 2009 | 52.01 | 53.15 | 52.01 | 53.04 | 2,304,781 | +1.28(+2.48%) |
Apr 20, 2009 | 51.96 | 52.86 | 51.73 | 51.76 | 1,645,977 | -0.56(-1.07%) |
Apr 17, 2009 | 52.04 | 52.42 | 51.73 | 52.32 | 1,809,490 | +0.72(+1.40%) |
Apr 16, 2009 | 51.02 | 51.85 | 50.74 | 51.60 | 1,277,977 | +0.57(+1.12%) |
Apr 15, 2009 | 50.04 | 51.04 | 50.04 | 51.03 | 1,037,364 | +0.88(+1.75%) |
Apr 14, 2009 | 49.50 | 50.34 | 49.39 | 50.15 | 751,470 | +0.20(+0.40%) |
Apr 13, 2009 | 49.79 | 50.15 | 49.64 | 49.95 | 718,393 | -0.08(-0.17%) |
Apr 09, 2009 | 50.37 | 50.51 | 49.48 | 50.03 | 871,593 | +0.52(+1.05%) |
Apr 08, 2009 | 49.68 | 50.12 | 48.92 | 49.51 | 823,470 | -0.08(-0.17%) |
Apr 07, 2009 | 49.43 | 50.21 | 49.26 | 49.59 | 924,762 | -0.61(-1.22%) |
Apr 06, 2009 | 49.41 | 50.38 | 49.18 | 50.21 | 1,138,370 | +0.62(+1.25%) |
Apr 03, 2009 | 50.28 | 50.28 | 48.76 | 49.58 | 1,363,622 | -0.40(-0.80%) |
Apr 02, 2009 | 49.85 | 50.39 | 49.22 | 49.99 | 1,474,625 | +0.87(+1.77%) |
Apr 01, 2009 | 49.06 | 49.20 | 47.83 | 49.12 | 1,403,391 | +0.10(+0.21%) |
Mar 31, 2009 | 49.09 | 49.65 | 48.61 | 49.02 | 1,398,127 | +0.42(+0.86%) |
Mar 30, 2009 | 48.23 | 48.76 | 47.83 | 48.60 | 1,190,015 | -1.28(-2.57%) |
Mar 26, 2009 | 49.33 | 49.97 | 48.80 | 49.88 | 1,442,944 | +0.70(+1.41%) |
Mar 25, 2009 | 48.34 | 49.46 | 47.97 | 49.18 | 1,561,462 | +0.84(+1.73%) |
Mar 24, 2009 | 48.26 | 49.09 | 48.03 | 48.34 | 864,584 | -0.33(-0.67%) |
Mar 23, 2009 | 47.49 | 48.67 | 47.40 | 48.67 | 1,347,631 | +1.11(+2.33%) |
Mar 20, 2009 | 47.82 | 48.36 | 47.42 | 47.57 | 1,703,648 | -0.05(-0.11%) |
Mar 19, 2009 | 48.71 | 48.71 | 46.96 | 47.62 | 1,189,065 | -0.83(-1.70%) |
Mar 18, 2009 | 48.26 | 49.50 | 48.07 | 48.45 | 1,259,983 | -0.25(-0.52%) |
Mar 17, 2009 | 48.12 | 48.70 | 47.77 | 48.70 | 646,682 | +0.51(+1.06%) |
Mar 16, 2009 | 48.00 | 49.12 | 47.82 | 48.19 | 1,405,004 | +0.30(+0.63%) |
Mar 13, 2009 | 46.80 | 48.19 | 46.42 | 47.88 | 0 | +1.17(+2.51%) |
Mar 12, 2009 | 44.77 | 46.88 | 44.64 | 46.71 | 1,160,508 | +1.82(+4.05%) |
Mar 11, 2009 | 46.48 | 46.93 | 44.66 | 44.89 | 1,625,799 | -1.27(-2.74%) |
Mar 10, 2009 | 45.46 | 46.35 | 44.82 | 46.16 | 1,478,980 | +1.32(+2.93%) |
Mar 09, 2009 | 45.65 | 45.92 | 44.62 | 44.84 | 1,677,570 | -1.24(-2.69%) |
Mar 06, 2009 | 45.91 | 46.86 | 44.97 | 46.08 | 0 | +0.26(+0.57%) |
Mar 05, 2009 | 46.24 | 46.66 | 45.57 | 45.82 | 1,427,757 | -1.10(-2.34%) |
Mar 04, 2009 | 46.53 | 47.65 | 46.24 | 46.92 | 1,120,135 | +1.30(+2.85%) |
Mar 02, 2009 | 44.67 | 46.17 | 44.67 | 45.62 | 2,864,013 | -0.48(-1.04%) |
Feb 27, 2009 | 47.06 | 47.48 | 46.09 | 46.10 | 0 | -1.79(-3.73%) |
Feb 26, 2009 | 50.28 | 50.61 | 47.86 | 47.88 | 1,981,911 | -2.04(-4.08%) |
Feb 25, 2009 | 51.10 | 51.36 | 49.84 | 49.92 | 1,238,438 | -1.32(-2.58%) |
Feb 24, 2009 | 50.93 | 51.45 | 50.52 | 51.24 | 1,405,594 | +0.49(+0.97%) |
Feb 23, 2009 | 52.42 | 52.42 | 50.61 | 50.75 | 1,500,470 | -1.31(-2.51%) |
Feb 20, 2009 | 51.92 | 52.55 | 50.54 | 52.06 | 1,379,973 | -0.33(-0.62%) |
Feb 19, 2009 | 52.64 | 53.51 | 52.17 | 52.38 | 1,423,163 | +0.49(+0.94%) |
Feb 18, 2009 | 52.50 | 52.51 | 51.50 | 51.90 | 1,633,238 | -0.18(-0.35%) |
Feb 17, 2009 | 51.47 | 52.76 | 51.47 | 52.08 | 1,702,297 | -0.59(-1.11%) |
Feb 13, 2009 | 52.33 | 53.20 | 51.95 | 52.67 | 1,428,921 | +0.36(+0.69%) |
Feb 12, 2009 | 49.47 | 52.58 | 49.16 | 52.31 | 3,207,083 | +2.24(+4.47%) |
Feb 11, 2009 | 50.65 | 50.65 | 49.84 | 50.07 | 2,768,293 | -0.24(-0.48%) |
Feb 10, 2009 | 51.52 | 51.70 | 50.15 | 50.31 | 1,288,462 | -1.24(-2.41%) |
Feb 09, 2009 | 51.71 | 51.96 | 50.99 | 51.55 | 872,742 | -0.19(-0.37%) |
Feb 06, 2009 | 50.54 | 52.16 | 50.35 | 51.75 | 1,561,654 | +1.32(+2.63%) |
Feb 05, 2009 | 49.38 | 50.56 | 49.32 | 50.42 | 1,473,190 | +0.71(+1.43%) |
Feb 04, 2009 | 50.67 | 50.70 | 49.41 | 49.71 | 1,348,973 | -0.94(-1.85%) |
Feb 03, 2009 | 50.10 | 50.91 | 49.81 | 50.65 | 1,384,552 | +0.62(+1.24%) |
Feb 02, 2009 | 48.88 | 50.28 | 48.88 | 50.03 | 948,788 | +0.42(+0.84%) |
Jan 30, 2009 | 50.29 | 50.52 | 49.20 | 49.61 | 0 | -0.84(-1.66%) |
Jan 29, 2009 | 50.90 | 51.50 | 50.26 | 50.45 | 1,426,485 | -0.66(-1.30%) |
Jan 28, 2009 | 51.19 | 51.58 | 50.76 | 51.11 | 1,509,759 | +0.49(+0.98%) |
Jan 27, 2009 | 50.03 | 50.78 | 49.65 | 50.62 | 1,066,671 | +0.79(+1.58%) |
Jan 26, 2009 | 48.37 | 50.45 | 48.37 | 49.83 | 1,960,337 | +1.59(+3.30%) |
Jan 23, 2009 | 48.40 | 48.79 | 47.52 | 48.24 | 1,176,165 | -0.41(-0.84%) |
Jan 22, 2009 | 48.47 | 49.25 | 48.04 | 48.65 | 1,961,098 | -0.30(-0.62%) |
Jan 21, 2009 | 49.48 | 49.55 | 47.43 | 48.95 | 2,771,384 | -0.13(-0.26%) |
Jan 20, 2009 | 50.44 | 51.26 | 48.75 | 49.07 | 1,582,294 | -1.88(-3.68%) |
Jan 16, 2009 | 50.69 | 51.22 | 50.31 | 50.95 | 0 | +0.73(+1.45%) |
Jan 15, 2009 | 49.82 | 50.37 | 49.33 | 50.22 | 1,325,774 | +0.01(+0.02%) |
Jan 14, 2009 | 50.83 | 51.02 | 50.10 | 50.21 | 2,037,748 | -1.32(-2.55%) |
Jan 13, 2009 | 50.79 | 51.94 | 50.45 | 51.53 | 1,050,934 | +0.73(+1.44%) |
Jan 12, 2009 | 51.34 | 51.34 | 50.17 | 50.80 | 1,387,398 | -0.19(-0.38%) |
Jan 09, 2009 | 50.88 | 51.25 | 50.22 | 50.99 | 1,714,803 | +0.11(+0.21%) |
Jan 08, 2009 | 50.57 | 51.02 | 50.20 | 50.88 | 1,577,197 | +0.11(+0.21%) |
Jan 07, 2009 | 50.53 | 51.09 | 49.94 | 50.77 | 3,016,303 | -0.68(-1.32%) |
Jan 06, 2009 | 50.89 | 52.40 | 49.44 | 51.45 | 7,496,503 | -3.57(-6.49%) |
Jan 05, 2009 | 54.10 | 55.22 | 53.71 | 55.02 | 1,526,078 | +0.61(+1.12%) |
Jan 02, 2009 | 54.46 | 54.57 | 53.06 | 54.41 | 0 | +0.44(+0.81%) |
Jan 01, 2009 | 53.95 | 54.17 | 53.51 | 53.98 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 53.95 | 54.17 | 53.51 | 53.98 | 874,954 | +0.20(+0.37%) |
Dec 30, 2008 | 53.42 | 53.77 | 52.90 | 53.77 | 972,669 | +0.55(+1.04%) |
Dec 29, 2008 | 52.89 | 53.41 | 52.54 | 53.22 | 1,052,268 | +0.49(+0.92%) |
Dec 26, 2008 | 51.82 | 52.74 | 51.76 | 52.74 | 650,770 | +0.90(+1.73%) |
Dec 24, 2008 | 52.17 | 52.29 | 51.30 | 51.84 | 707,664 | -0.33(-0.63%) |
Dec 23, 2008 | 53.57 | 53.68 | 51.96 | 52.17 | 1,735,956 | -1.08(-2.03%) |
Dec 22, 2008 | 52.79 | 53.45 | 52.35 | 53.25 | 1,915,451 | +0.37(+0.70%) |
Dec 19, 2008 | 53.72 | 54.14 | 52.43 | 52.88 | 2,015,229 | -0.57(-1.07%) |
Dec 18, 2008 | 53.21 | 54.47 | 53.05 | 53.45 | 1,559,466 | +0.11(+0.20%) |
Dec 17, 2008 | 52.91 | 53.67 | 52.35 | 53.34 | 1,105,968 | +0.01(+0.02%) |
Dec 16, 2008 | 51.78 | 53.41 | 51.51 | 53.33 | 1,535,643 | +1.94(+3.77%) |
Dec 15, 2008 | 52.16 | 52.29 | 50.88 | 51.40 | 1,203,306 | -0.73(-1.40%) |
Dec 12, 2008 | 51.56 | 52.21 | 49.49 | 52.12 | 1,025,553 | -0.28(-0.54%) |
Dec 11, 2008 | 52.22 | 53.68 | 51.99 | 52.41 | 1,238,741 | -0.16(-0.30%) |
Dec 10, 2008 | 52.28 | 52.79 | 51.78 | 52.57 | 1,099,315 | +0.81(+1.57%) |
Dec 09, 2008 | 52.62 | 53.00 | 51.12 | 51.76 | 1,970,560 | -1.08(-2.05%) |
Dec 08, 2008 | 53.76 | 54.21 | 52.43 | 52.84 | 1,333,468 | -0.61(-1.14%) |
Dec 05, 2008 | 50.58 | 53.55 | 50.06 | 53.45 | 1,808,963 | +1.79(+3.47%) |
Dec 04, 2008 | 50.66 | 52.68 | 50.66 | 51.65 | 1,672,443 | +0.46(+0.90%) |
Dec 03, 2008 | 49.93 | 51.34 | 49.35 | 51.19 | 2,080,060 | +1.40(+2.81%) |
Dec 02, 2008 | 50.44 | 50.66 | 48.70 | 49.79 | 1,934,548 | -0.12(-0.24%) |
Dec 01, 2008 | 52.10 | 52.83 | 49.27 | 49.91 | 1,737,926 | -3.18(-6.00%) |
Nov 28, 2008 | 52.32 | 53.22 | 52.06 | 53.10 | 628,681 | +0.71(+1.36%) |
Nov 26, 2008 | 50.89 | 52.69 | 50.47 | 52.38 | 996,266 | +0.80(+1.54%) |
Nov 25, 2008 | 51.77 | 52.39 | 50.55 | 51.59 | 1,697,641 | +0.13(+0.24%) |
Nov 24, 2008 | 50.48 | 51.96 | 50.15 | 51.46 | 2,234,723 | +1.42(+2.85%) |
Nov 21, 2008 | 49.33 | 50.36 | 46.72 | 50.04 | 3,094,352 | +0.69(+1.39%) |
Nov 20, 2008 | 50.28 | 51.33 | 49.13 | 49.35 | 2,521,957 | -1.23(-2.44%) |
Nov 19, 2008 | 53.56 | 54.26 | 50.58 | 50.58 | 1,477,211 | -2.72(-5.09%) |
Nov 18, 2008 | 52.74 | 53.67 | 52.18 | 53.30 | 1,584,692 | +0.13(+0.25%) |
Nov 17, 2008 | 53.62 | 54.45 | 53.01 | 53.16 | 2,267,452 | -0.99(-1.83%) |
Nov 14, 2008 | 53.36 | 55.17 | 53.05 | 54.15 | 2,264,143 | -0.01(-0.02%) |
Nov 13, 2008 | 52.75 | 54.16 | 51.43 | 54.16 | 1,664,443 | +1.65(+3.14%) |
Nov 12, 2008 | 52.04 | 53.06 | 51.68 | 52.51 | 1,507,546 | +0.03(+0.06%) |
Nov 11, 2008 | 52.69 | 53.20 | 51.80 | 52.48 | 1,040,811 | -0.74(-1.39%) |
Nov 10, 2008 | 53.85 | 54.47 | 52.53 | 53.21 | 1,128,411 | -0.13(-0.25%) |
Nov 07, 2008 | 52.51 | 53.41 | 51.99 | 53.35 | 1,469,838 | +1.34(+2.58%) |
Nov 06, 2008 | 51.75 | 52.78 | 51.57 | 52.01 | 2,069,463 | -0.03(-0.06%) |
Nov 05, 2008 | 52.46 | 53.78 | 51.77 | 52.04 | 1,058,302 | -0.95(-1.79%) |
Nov 04, 2008 | 52.12 | 53.00 | 51.71 | 52.99 | 2,432,334 | +1.51(+2.93%) |
Nov 03, 2008 | 51.53 | 53.00 | 50.51 | 51.48 | 796,096 | -0.05(-0.10%) |
Oct 31, 2008 | 51.40 | 52.11 | 50.32 | 51.53 | 1,649,392 | +0.44(+0.87%) |
Oct 30, 2008 | 51.22 | 52.19 | 50.41 | 51.09 | 1,519,008 | +0.76(+1.52%) |
Oct 29, 2008 | 49.57 | 51.94 | 49.57 | 50.32 | 1,495,770 | -0.19(-0.38%) |
Oct 28, 2008 | 49.51 | 50.52 | 47.30 | 50.52 | 3,037,473 | +1.88(+3.86%) |
Oct 27, 2008 | 49.84 | 50.83 | 48.46 | 48.64 | 1,481,132 | -1.77(-3.51%) |
Oct 24, 2008 | 47.85 | 52.16 | 47.85 | 50.41 | 2,625,681 | +0.21(+0.42%) |
Oct 23, 2008 | 48.74 | 51.34 | 48.48 | 50.20 | 2,986,309 | +1.19(+2.43%) |
Oct 22, 2008 | 50.07 | 50.87 | 48.31 | 49.01 | 1,819,226 | -2.31(-4.51%) |
Oct 21, 2008 | 52.38 | 53.33 | 51.32 | 51.32 | 2,689,491 | -0.05(-0.10%) |
Oct 20, 2008 | 49.39 | 51.41 | 49.39 | 51.37 | 1,877,302 | +1.41(+2.82%) |
Oct 17, 2008 | 49.20 | 51.80 | 48.33 | 49.96 | 1,944,480 | -0.09(-0.18%) |
Oct 16, 2008 | 48.75 | 50.06 | 46.96 | 50.05 | 2,213,743 | +1.45(+2.98%) |
Oct 15, 2008 | 49.56 | 49.92 | 48.45 | 48.60 | 1,856,541 | -1.67(-3.32%) |
Oct 14, 2008 | 52.13 | 52.13 | 50.19 | 50.27 | 2,488,368 | -0.26(-0.51%) |
Oct 13, 2008 | 46.78 | 50.53 | 45.63 | 50.53 | 2,349,190 | +4.99(+10.97%) |
Oct 10, 2008 | 45.98 | 48.28 | 44.36 | 45.54 | 4,025,994 | -1.60(-3.40%) |
Oct 09, 2008 | 50.90 | 51.49 | 46.37 | 47.14 | 2,543,730 | -3.81(-7.48%) |
Oct 08, 2008 | 51.09 | 52.86 | 50.20 | 50.95 | 2,707,185 | -0.78(-1.51%) |
Oct 07, 2008 | 53.10 | 51.73 | 51.73 | 51.73 | 1,416,218 | -1.05(-1.98%) |
Oct 06, 2008 | 54.97 | 55.22 | 51.39 | 52.78 | 2,111,573 | -2.81(-5.05%) |
Oct 03, 2008 | 57.03 | 57.03 | 55.48 | 55.59 | 0 | -1.01(-1.79%) |
Oct 02, 2008 | 57.83 | 58.17 | 56.02 | 56.60 | 1,332,476 | -1.40(-2.41%) |
Oct 01, 2008 | 57.60 | 59.72 | 57.37 | 58.00 | 1,922,662 | -0.24(-0.42%) |
Sep 30, 2008 | 57.83 | 58.30 | 55.25 | 58.24 | 1,939,487 | +1.08(+1.89%) |
Sep 29, 2008 | 57.82 | 58.29 | 55.90 | 57.16 | 1,891,143 | -1.11(-1.90%) |
Sep 26, 2008 | 58.57 | 59.15 | 58.17 | 58.27 | 0 | -0.88(-1.49%) |
Sep 25, 2008 | 59.65 | 59.71 | 58.71 | 59.15 | 1,282,112 | +0.05(+0.09%) |
Sep 24, 2008 | 58.64 | 59.49 | 58.38 | 59.10 | 1,669,992 | +0.44(+0.76%) |
Sep 23, 2008 | 59.78 | 60.09 | 58.22 | 58.65 | 1,789,288 | -1.15(-1.92%) |
Sep 22, 2008 | 61.22 | 62.14 | 59.73 | 59.80 | 1,147,064 | -1.84(-2.98%) |
Sep 19, 2008 | 63.68 | 65.61 | 61.31 | 61.64 | 0 | +0.06(+0.10%) |
Sep 18, 2008 | 59.85 | 61.92 | 55.87 | 61.58 | 2,466,895 | +1.94(+3.26%) |
Sep 17, 2008 | 60.00 | 61.15 | 59.56 | 59.63 | 2,548,096 | -1.54(-2.52%) |
Sep 16, 2008 | 61.38 | 62.31 | 60.40 | 61.17 | 1,797,498 | -1.00(-1.60%) |
Sep 15, 2008 | 61.07 | 62.85 | 60.30 | 62.17 | 1,465,730 | +0.09(+0.15%) |
Sep 12, 2008 | 61.99 | 62.31 | 61.61 | 62.08 | 887,953 | -0.25(-0.40%) |
Sep 11, 2008 | 61.33 | 62.36 | 61.33 | 62.33 | 1,229,945 | +0.32(+0.51%) |
Sep 10, 2008 | 62.37 | 62.90 | 61.95 | 62.01 | 1,130,754 | -0.33(-0.52%) |
Sep 09, 2008 | 62.98 | 63.32 | 62.21 | 62.34 | 1,213,845 | -0.65(-1.04%) |
Sep 08, 2008 | 62.04 | 63.29 | 61.64 | 62.99 | 1,351,872 | +1.83(+2.99%) |
Sep 05, 2008 | 61.13 | 61.41 | 60.71 | 61.17 | 0 | -0.06(-0.10%) |
Sep 04, 2008 | 61.90 | 61.98 | 61.20 | 61.22 | 750,271 | -1.06(-1.71%) |
Sep 03, 2008 | 61.88 | 62.59 | 61.52 | 62.29 | 840,568 | +0.44(+0.70%) |
Sep 02, 2008 | 61.59 | 62.83 | 61.59 | 61.85 | 809,129 | +0.55(+0.90%) |
Aug 29, 2008 | 61.46 | 61.99 | 61.25 | 61.30 | 678,604 | -0.34(-0.56%) |
Aug 28, 2008 | 61.54 | 62.26 | 61.28 | 61.64 | 1,074,254 | +0.41(+0.67%) |
Aug 27, 2008 | 60.55 | 61.33 | 59.09 | 61.23 | 1,151,194 | +0.64(+1.05%) |
Aug 26, 2008 | 60.21 | 60.71 | 59.92 | 60.60 | 863,281 | +0.26(+0.43%) |
Aug 25, 2008 | 60.37 | 60.60 | 60.15 | 60.34 | 1,223,091 | -0.34(-0.55%) |
Aug 22, 2008 | 61.17 | 61.79 | 60.54 | 60.67 | 1,130,447 | -0.09(-0.15%) |
Aug 21, 2008 | 60.59 | 60.95 | 60.45 | 60.76 | 1,096,402 | +0.09(+0.15%) |
Aug 20, 2008 | 61.25 | 61.43 | 60.36 | 60.67 | 1,299,996 | -0.73(-1.19%) |
Aug 19, 2008 | 61.26 | 61.59 | 61.05 | 61.40 | 892,701 | +0.03(+0.04%) |
Aug 18, 2008 | 61.28 | 61.62 | 60.91 | 61.38 | 1,280,721 | +0.09(+0.15%) |
Aug 15, 2008 | 60.58 | 61.52 | 60.14 | 61.28 | 0 | +0.77(+1.27%) |
Aug 14, 2008 | 60.69 | 60.78 | 60.11 | 60.51 | 908,254 | +0.04(+0.07%) |
Aug 13, 2008 | 60.75 | 60.94 | 60.34 | 60.47 | 674,781 | -0.20(-0.33%) |
Aug 12, 2008 | 60.63 | 60.97 | 60.42 | 60.67 | 995,574 | +0.00(+0.00%) |
Aug 11, 2008 | 59.86 | 60.78 | 59.75 | 60.67 | 1,235,182 | +0.60(+1.00%) |
Aug 08, 2008 | 59.18 | 60.07 | 58.84 | 60.07 | 774,170 | +1.11(+1.89%) |
Aug 07, 2008 | 58.48 | 59.40 | 58.48 | 58.95 | 1,400,994 | +0.09(+0.16%) |
Aug 06, 2008 | 60.68 | 60.68 | 58.64 | 58.86 | 1,109,753 | -0.18(-0.31%) |
Aug 05, 2008 | 57.91 | 59.05 | 57.76 | 59.05 | 1,994,538 | +1.36(+2.35%) |
Aug 04, 2008 | 56.69 | 58.26 | 56.69 | 57.69 | 1,825,574 | +0.85(+1.49%) |
Aug 01, 2008 | 56.64 | 56.95 | 55.84 | 56.84 | 2,034,406 | +0.21(+0.37%) |
Jul 31, 2008 | 56.32 | 56.98 | 56.06 | 56.63 | 1,782,521 | +0.12(+0.21%) |
Jul 30, 2008 | 56.47 | 57.06 | 55.96 | 56.52 | 2,010,557 | +0.16(+0.28%) |
Jul 29, 2008 | 56.36 | 56.66 | 55.73 | 56.36 | 1,517,847 | +0.45(+0.81%) |
Jul 28, 2008 | 57.05 | 58.42 | 55.81 | 55.90 | 2,371,890 | -1.01(-1.78%) |
Jul 25, 2008 | 55.90 | 57.68 | 55.90 | 56.92 | 3,664,495 | +0.88(+1.57%) |
Jul 24, 2008 | 54.76 | 56.83 | 54.47 | 56.04 | 11,059,442 | -4.01(-6.67%) |
Jul 23, 2008 | 60.34 | 60.43 | 59.64 | 60.04 | 2,149,172 | -0.23(-0.39%) |
Jul 22, 2008 | 59.18 | 60.36 | 59.18 | 60.28 | 2,835,886 | +1.35(+2.29%) |
Jul 21, 2008 | 58.62 | 59.62 | 58.10 | 58.93 | 1,419,331 | +0.24(+0.41%) |
Jul 18, 2008 | 57.69 | 58.76 | 57.56 | 58.69 | 3,067,983 | +0.93(+1.61%) |
Jul 17, 2008 | 56.86 | 57.89 | 56.59 | 57.76 | 2,673,564 | +0.94(+1.65%) |
Jul 16, 2008 | 56.96 | 57.29 | 56.53 | 56.82 | 1,596,502 | +0.03(+0.06%) |
Jul 15, 2008 | 56.58 | 57.08 | 55.97 | 56.78 | 1,342,227 | +0.06(+0.10%) |
Jul 14, 2008 | 57.00 | 57.00 | 56.23 | 56.72 | 1,027,745 | +0.24(+0.43%) |
Jul 11, 2008 | 57.19 | 57.26 | 55.99 | 56.48 | 2,096,153 | -1.26(-2.18%) |
Jul 10, 2008 | 57.46 | 58.12 | 57.25 | 57.74 | 3,243,485 | +0.39(+0.69%) |
Jul 09, 2008 | 57.75 | 58.30 | 57.34 | 57.34 | 1,931,343 | -0.05(-0.09%) |
Jul 08, 2008 | 56.93 | 57.40 | 56.51 | 57.40 | 1,386,862 | +0.65(+1.14%) |
Jul 07, 2008 | 56.70 | 57.32 | 56.15 | 56.75 | 1,169,700 | +0.00(+0.00%) |
Jul 04, 2008 | 56.57 | 57.09 | 56.29 | 56.75 | 996,360 | +0.00(+0.00%) |
Jul 03, 2008 | 56.57 | 57.09 | 56.29 | 56.75 | 996,360 | +0.18(+0.31%) |
Jul 02, 2008 | 58.16 | 58.16 | 56.53 | 56.57 | 2,100,492 | -1.08(-1.87%) |
Jul 01, 2008 | 58.15 | 58.15 | 57.42 | 57.65 | 3,494,059 | -0.70(-1.19%) |
Jun 30, 2008 | 58.11 | 59.47 | 58.05 | 58.35 | 2,104,485 | +0.29(+0.51%) |
Jun 27, 2008 | 58.71 | 58.96 | 58.05 | 58.06 | 1,725,907 | -0.80(-1.37%) |
Jun 26, 2008 | 58.35 | 59.24 | 58.35 | 58.86 | 1,139,977 | +0.06(+0.10%) |
Jun 25, 2008 | 57.97 | 59.29 | 57.95 | 58.80 | 1,875,261 | +0.93(+1.61%) |
Jun 24, 2008 | 58.19 | 58.74 | 57.73 | 57.87 | 1,971,898 | -0.62(-1.06%) |
Jun 23, 2008 | 58.79 | 58.94 | 58.36 | 58.49 | 1,193,314 | -0.10(-0.17%) |
Jun 20, 2008 | 59.70 | 59.77 | 58.52 | 58.59 | 1,870,208 | -1.32(-2.20%) |
Jun 19, 2008 | 59.22 | 60.04 | 58.93 | 59.91 | 1,220,118 | +0.77(+1.30%) |
Jun 18, 2008 | 60.32 | 60.50 | 59.12 | 59.14 | 2,405,404 | -1.40(-2.31%) |
Jun 17, 2008 | 61.84 | 61.84 | 60.49 | 60.54 | 916,373 | -1.14(-1.85%) |
Jun 16, 2008 | 61.54 | 61.97 | 61.13 | 61.68 | 987,102 | -0.13(-0.20%) |
Jun 13, 2008 | 61.95 | 62.52 | 61.60 | 61.80 | 1,185,713 | -0.23(-0.36%) |
Jun 12, 2008 | 62.45 | 62.57 | 61.79 | 62.03 | 2,047,319 | +0.02(+0.03%) |
Jun 11, 2008 | 62.22 | 62.51 | 61.78 | 62.01 | 1,731,017 | -0.38(-0.60%) |
Jun 10, 2008 | 62.00 | 62.46 | 61.61 | 62.39 | 681,488 | +0.23(+0.38%) |
Jun 09, 2008 | 62.03 | 62.30 | 61.51 | 62.16 | 664,264 | +0.24(+0.39%) |
Jun 06, 2008 | 62.47 | 62.85 | 61.84 | 61.91 | 900,842 | -1.23(-1.95%) |
Jun 05, 2008 | 62.86 | 63.18 | 61.90 | 63.14 | 578,076 | +0.78(+1.25%) |
Jun 04, 2008 | 63.09 | 63.16 | 62.18 | 62.36 | 753,188 | -0.50(-0.80%) |
Jun 03, 2008 | 62.88 | 63.28 | 62.48 | 62.87 | 1,449,990 | +0.22(+0.35%) |
Jun 02, 2008 | 61.89 | 62.90 | 61.86 | 62.65 | 1,775,650 | +0.81(+1.31%) |
May 30, 2008 | 61.71 | 61.90 | 61.17 | 61.84 | 1,374,721 | +0.14(+0.23%) |
May 29, 2008 | 62.30 | 62.56 | 61.10 | 61.69 | 2,624,726 | -0.59(-0.96%) |
May 28, 2008 | 63.09 | 63.16 | 62.29 | 62.29 | 1,089,397 | -0.80(-1.26%) |
May 27, 2008 | 63.26 | 63.52 | 62.68 | 63.09 | 862,496 | -0.15(-0.24%) |
May 26, 2008 | 63.79 | 63.86 | 63.16 | 63.24 | 0 | +0.00(+0.00%) |
May 23, 2008 | 63.79 | 63.86 | 63.16 | 63.24 | 403,974 | -0.73(-1.14%) |
May 22, 2008 | 63.39 | 64.20 | 63.30 | 63.97 | 709,965 | +0.54(+0.86%) |
May 21, 2008 | 63.74 | 64.59 | 63.29 | 63.42 | 906,088 | -0.33(-0.51%) |
May 20, 2008 | 63.53 | 64.37 | 63.53 | 63.75 | 924,428 | +0.04(+0.07%) |
May 19, 2008 | 63.66 | 64.07 | 63.63 | 63.71 | 847,038 | +0.08(+0.12%) |
May 16, 2008 | 65.16 | 65.31 | 63.53 | 63.63 | 1,237,284 | -0.13(-0.20%) |
May 15, 2008 | 64.66 | 64.99 | 63.76 | 63.76 | 982,381 | -1.01(-1.55%) |
May 14, 2008 | 64.95 | 64.96 | 64.54 | 64.76 | 559,830 | +0.13(+0.19%) |
May 13, 2008 | 64.91 | 65.32 | 64.48 | 64.64 | 650,153 | -0.50(-0.77%) |
May 12, 2008 | 64.84 | 65.23 | 64.07 | 65.14 | 632,850 | +0.58(+0.90%) |
May 09, 2008 | 63.95 | 64.74 | 63.58 | 64.56 | 331,285 | +0.20(+0.31%) |
May 08, 2008 | 63.55 | 64.57 | 63.40 | 64.36 | 691,567 | +0.98(+1.55%) |
May 07, 2008 | 64.15 | 64.34 | 63.36 | 63.38 | 580,445 | -0.65(-1.01%) |
May 06, 2008 | 63.61 | 64.09 | 62.72 | 64.02 | 662,718 | +0.55(+0.87%) |
May 05, 2008 | 63.57 | 63.71 | 62.89 | 63.47 | 680,342 | -0.28(-0.45%) |
May 02, 2008 | 64.23 | 64.54 | 63.56 | 63.76 | 707,807 | -0.08(-0.12%) |