Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 34.02 | 34.29 | 32.93 | 32.97 | 0 | -1.61(-4.65%) |
Feb 26, 2009 | 35.93 | 35.93 | 34.49 | 34.58 | 32,280,214 | -1.00(-2.82%) |
Feb 25, 2009 | 35.82 | 36.11 | 35.34 | 35.58 | 31,874,470 | -0.38(-1.06%) |
Feb 24, 2009 | 36.00 | 36.11 | 35.50 | 35.96 | 28,585,772 | +0.59(+1.66%) |
Feb 23, 2009 | 35.72 | 36.32 | 35.33 | 35.38 | 31,090,756 | -0.66(-1.83%) |
Feb 20, 2009 | 36.27 | 36.58 | 35.97 | 36.03 | 0 | -0.84(-2.29%) |
Feb 19, 2009 | 37.10 | 37.25 | 36.68 | 36.88 | 18,503,194 | +0.07(+0.18%) |
Feb 18, 2009 | 36.73 | 37.10 | 36.54 | 36.81 | 23,533,156 | -0.10(-0.27%) |
Feb 17, 2009 | 36.97 | 37.45 | 36.75 | 36.91 | 23,121,992 | -0.74(-1.96%) |
Feb 13, 2009 | 38.05 | 38.11 | 37.46 | 37.65 | 19,054,520 | -0.45(-1.18%) |
Feb 12, 2009 | 37.53 | 38.14 | 36.98 | 38.10 | 21,877,574 | +0.30(+0.78%) |
Feb 11, 2009 | 37.51 | 37.83 | 37.27 | 37.80 | 22,282,672 | +0.40(+1.06%) |
Feb 10, 2009 | 38.23 | 38.57 | 37.32 | 37.41 | 25,193,640 | -1.17(-3.03%) |
Feb 09, 2009 | 38.55 | 38.71 | 38.22 | 38.57 | 14,190,902 | -0.01(-0.02%) |
Feb 06, 2009 | 38.41 | 38.72 | 38.11 | 38.58 | 17,378,282 | +0.26(+0.69%) |
Feb 05, 2009 | 38.20 | 38.60 | 37.58 | 38.32 | 22,417,176 | +0.10(+0.26%) |
Feb 04, 2009 | 38.71 | 38.99 | 38.03 | 38.22 | 17,348,846 | -0.41(-1.06%) |
Feb 03, 2009 | 38.29 | 38.78 | 37.74 | 38.63 | 19,992,108 | +0.59(+1.54%) |
Feb 02, 2009 | 37.75 | 38.34 | 37.53 | 38.04 | 16,582,587 | +0.00(+0.00%) |
Jan 30, 2009 | 38.36 | 38.50 | 37.75 | 38.04 | 0 | -0.39(-1.01%) |
Jan 29, 2009 | 38.36 | 38.75 | 38.01 | 38.43 | 24,507,120 | -0.18(-0.48%) |
Jan 28, 2009 | 38.40 | 38.74 | 38.18 | 38.61 | 27,519,664 | +0.67(+1.77%) |
Jan 27, 2009 | 37.49 | 38.07 | 37.26 | 37.94 | 22,402,502 | +0.65(+1.75%) |
Jan 26, 2009 | 37.06 | 37.55 | 36.79 | 37.29 | 25,074,770 | +0.38(+1.04%) |
Jan 23, 2009 | 37.02 | 37.18 | 36.33 | 36.91 | 32,354,988 | -0.59(-1.58%) |
Jan 22, 2009 | 37.17 | 37.56 | 36.67 | 37.50 | 29,040,040 | +0.34(+0.90%) |
Jan 21, 2009 | 37.97 | 37.97 | 36.32 | 37.16 | 33,832,728 | -0.26(-0.69%) |
Jan 20, 2009 | 37.26 | 38.26 | 37.25 | 37.42 | 35,114,988 | -0.45(-1.20%) |
Jan 16, 2009 | 38.29 | 38.29 | 37.34 | 37.87 | 0 | -0.12(-0.31%) |
Jan 15, 2009 | 38.30 | 38.38 | 36.93 | 37.99 | 30,913,578 | -0.22(-0.57%) |
Jan 14, 2009 | 38.61 | 38.63 | 37.83 | 38.21 | 25,339,098 | -0.59(-1.51%) |
Jan 13, 2009 | 38.64 | 38.98 | 38.49 | 38.80 | 23,527,580 | +0.33(+0.86%) |
Jan 12, 2009 | 38.96 | 39.17 | 38.34 | 38.47 | 23,132,742 | -0.47(-1.20%) |
Jan 09, 2009 | 39.00 | 39.27 | 38.61 | 38.94 | 22,291,364 | +0.02(+0.05%) |
Jan 08, 2009 | 39.34 | 39.49 | 38.66 | 38.92 | 26,305,844 | -0.07(-0.19%) |
Jan 07, 2009 | 39.06 | 39.44 | 38.74 | 38.99 | 21,695,718 | -0.37(-0.94%) |
Jan 06, 2009 | 39.78 | 39.85 | 38.84 | 39.36 | 33,518,474 | -0.24(-0.60%) |
Jan 05, 2009 | 39.84 | 40.07 | 39.14 | 39.60 | 23,574,264 | -0.40(-0.99%) |
Jan 02, 2009 | 39.65 | 40.22 | 38.93 | 39.99 | 0 | +0.54(+1.37%) |
Jan 01, 2009 | 39.02 | 39.60 | 38.95 | 39.45 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 39.02 | 39.60 | 38.95 | 39.45 | 18,078,474 | +0.44(+1.12%) |
Dec 30, 2008 | 38.56 | 39.02 | 38.42 | 39.02 | 16,501,462 | +0.67(+1.75%) |
Dec 29, 2008 | 38.63 | 38.82 | 37.81 | 38.34 | 14,954,158 | -0.27(-0.70%) |
Dec 26, 2008 | 38.80 | 39.13 | 38.38 | 38.61 | 6,444,035 | +0.00(+0.00%) |
Dec 24, 2008 | 38.77 | 38.88 | 38.41 | 38.61 | 5,519,128 | -0.08(-0.20%) |
Dec 23, 2008 | 39.03 | 39.52 | 38.63 | 38.69 | 16,015,905 | -0.16(-0.42%) |
Dec 22, 2008 | 39.02 | 39.26 | 38.28 | 38.86 | 21,470,370 | +0.06(+0.15%) |
Dec 19, 2008 | 39.27 | 39.66 | 38.60 | 38.80 | 35,080,704 | -0.10(-0.25%) |
Dec 18, 2008 | 39.27 | 39.73 | 38.57 | 38.90 | 28,692,874 | +0.14(+0.36%) |
Dec 17, 2008 | 38.94 | 39.16 | 38.51 | 38.76 | 23,868,096 | -0.54(-1.38%) |
Dec 16, 2008 | 38.54 | 39.40 | 38.00 | 39.30 | 27,170,392 | +1.18(+3.10%) |
Dec 15, 2008 | 38.07 | 38.50 | 37.55 | 38.12 | 19,691,898 | +0.37(+0.98%) |
Dec 12, 2008 | 37.72 | 38.01 | 37.20 | 37.75 | 22,372,368 | -0.66(-1.72%) |
Dec 11, 2008 | 37.85 | 38.80 | 37.62 | 38.41 | 24,279,308 | +0.30(+0.78%) |
Dec 10, 2008 | 38.78 | 38.78 | 37.48 | 38.11 | 19,915,520 | -0.01(-0.02%) |
Dec 09, 2008 | 38.87 | 38.90 | 37.91 | 38.12 | 20,897,362 | -0.63(-1.63%) |
Dec 08, 2008 | 38.95 | 39.41 | 38.08 | 38.75 | 24,813,084 | +0.36(+0.93%) |
Dec 05, 2008 | 36.83 | 38.49 | 36.43 | 38.40 | 25,197,536 | +1.35(+3.65%) |
Dec 04, 2008 | 37.86 | 37.99 | 36.61 | 37.04 | 25,863,358 | -0.75(-1.99%) |
Dec 03, 2008 | 37.14 | 38.25 | 36.60 | 37.80 | 28,518,926 | +0.32(+0.86%) |
Dec 02, 2008 | 37.00 | 37.58 | 36.23 | 37.47 | 24,388,460 | +0.99(+2.71%) |
Dec 01, 2008 | 38.02 | 38.12 | 36.41 | 36.48 | 28,668,704 | -2.14(-5.55%) |
Nov 28, 2008 | 38.55 | 38.74 | 38.00 | 38.63 | 11,662,477 | +0.20(+0.53%) |
Nov 26, 2008 | 37.99 | 38.57 | 37.27 | 38.42 | 28,069,870 | -0.28(-0.73%) |
Nov 25, 2008 | 39.56 | 39.56 | 37.89 | 38.71 | 32,479,666 | -0.27(-0.69%) |
Nov 24, 2008 | 39.05 | 39.49 | 38.19 | 38.98 | 31,103,214 | +0.50(+1.30%) |
Nov 21, 2008 | 37.24 | 38.58 | 35.93 | 38.47 | 46,714,648 | +1.67(+4.55%) |
Nov 20, 2008 | 38.24 | 38.61 | 36.27 | 36.80 | 47,085,108 | -1.52(-3.97%) |
Nov 19, 2008 | 39.85 | 40.57 | 38.25 | 38.32 | 41,759,232 | -1.83(-4.55%) |
Nov 18, 2008 | 38.76 | 40.22 | 38.55 | 40.15 | 32,151,110 | +1.07(+2.73%) |
Nov 17, 2008 | 38.77 | 40.29 | 38.67 | 39.08 | 25,131,840 | -0.51(-1.30%) |
Nov 14, 2008 | 40.56 | 41.21 | 39.31 | 39.60 | 0 | -1.88(-4.53%) |
Nov 13, 2008 | 38.51 | 41.55 | 37.80 | 41.47 | 41,410,140 | +3.28(+8.60%) |
Nov 12, 2008 | 38.79 | 39.26 | 37.97 | 38.19 | 27,882,828 | -1.07(-2.74%) |
Nov 11, 2008 | 39.33 | 39.83 | 38.25 | 39.27 | 21,828,328 | -0.30(-0.77%) |
Nov 10, 2008 | 40.22 | 40.39 | 39.29 | 39.57 | 19,474,820 | -0.14(-0.35%) |
Nov 07, 2008 | 38.55 | 39.89 | 38.43 | 39.71 | 24,638,262 | +1.52(+3.97%) |
Nov 06, 2008 | 39.38 | 39.77 | 37.91 | 38.19 | 34,729,080 | -1.27(-3.22%) |
Nov 05, 2008 | 40.72 | 40.72 | 39.38 | 39.46 | 29,967,750 | -1.35(-3.30%) |
Nov 04, 2008 | 40.77 | 40.99 | 40.43 | 40.81 | 22,227,720 | +0.48(+1.19%) |
Nov 03, 2008 | 40.54 | 40.76 | 39.93 | 40.33 | 17,967,022 | -0.12(-0.29%) |
Oct 31, 2008 | 40.12 | 40.64 | 39.45 | 40.45 | 30,006,064 | +0.51(+1.27%) |
Oct 30, 2008 | 41.11 | 41.38 | 39.35 | 39.94 | 35,835,652 | -0.63(-1.56%) |
Oct 29, 2008 | 41.78 | 41.78 | 39.59 | 40.57 | 44,012,744 | -1.75(-4.14%) |
Oct 28, 2008 | 40.51 | 42.53 | 39.94 | 42.33 | 41,746,852 | +2.66(+6.72%) |
Oct 27, 2008 | 39.83 | 41.34 | 39.63 | 39.66 | 31,952,010 | -0.42(-1.05%) |
Oct 24, 2008 | 38.90 | 41.20 | 38.67 | 40.08 | 35,083,528 | -1.09(-2.66%) |
Oct 23, 2008 | 40.78 | 41.63 | 39.69 | 41.18 | 35,627,520 | +0.68(+1.68%) |
Oct 22, 2008 | 41.06 | 41.61 | 39.73 | 40.50 | 35,374,444 | -1.48(-3.52%) |
Oct 21, 2008 | 42.01 | 42.79 | 41.78 | 41.98 | 21,296,654 | -0.51(-1.21%) |
Oct 20, 2008 | 41.83 | 42.55 | 40.98 | 42.49 | 27,351,740 | +1.18(+2.86%) |
Oct 17, 2008 | 41.51 | 42.86 | 40.91 | 41.31 | 38,300,436 | -0.56(-1.34%) |
Oct 16, 2008 | 40.05 | 42.19 | 38.45 | 41.87 | 52,480,524 | +1.95(+4.89%) |
Oct 15, 2008 | 42.40 | 42.70 | 39.63 | 39.92 | 38,013,020 | -2.28(-5.41%) |
Oct 14, 2008 | 43.85 | 44.49 | 41.54 | 42.20 | 59,018,948 | +0.87(+2.11%) |
Oct 13, 2008 | 38.55 | 41.41 | 38.21 | 41.33 | 49,346,060 | +4.50(+12.23%) |
Oct 10, 2008 | 36.53 | 38.90 | 34.33 | 36.83 | 0 | -1.14(-3.00%) |
Oct 09, 2008 | 41.30 | 41.65 | 37.97 | 37.97 | 50,797,448 | -3.15(-7.67%) |
Oct 08, 2008 | 40.64 | 42.11 | 40.30 | 41.12 | 56,870,172 | -0.09(-0.21%) |
Oct 07, 2008 | 42.93 | 43.29 | 40.95 | 41.20 | 36,660,300 | -1.33(-3.12%) |
Oct 06, 2008 | 42.89 | 43.54 | 41.07 | 42.53 | 50,763,076 | -1.09(-2.51%) |
Oct 03, 2008 | 44.84 | 45.08 | 43.58 | 43.62 | 0 | -1.07(-2.40%) |
Oct 02, 2008 | 44.81 | 45.01 | 44.61 | 44.70 | 46,858,936 | +0.00(+0.00%) |
Oct 01, 2008 | 45.54 | 45.54 | 44.36 | 44.70 | 38,746,336 | -0.98(-2.15%) |
Sep 30, 2008 | 44.51 | 45.81 | 44.45 | 45.68 | 29,760,134 | +1.57(+3.56%) |
Sep 29, 2008 | 45.37 | 46.06 | 44.11 | 44.11 | 37,845,320 | -1.65(-3.60%) |
Sep 26, 2008 | 45.34 | 45.99 | 45.33 | 45.76 | 0 | +0.03(+0.06%) |
Sep 25, 2008 | 45.20 | 46.14 | 45.14 | 45.73 | 22,108,172 | +0.77(+1.72%) |
Sep 24, 2008 | 45.00 | 45.50 | 44.54 | 44.96 | 18,911,344 | +0.03(+0.06%) |
Sep 23, 2008 | 45.29 | 45.56 | 44.88 | 44.94 | 20,680,054 | -0.17(-0.38%) |
Sep 22, 2008 | 46.04 | 46.62 | 45.03 | 45.11 | 24,368,432 | -1.04(-2.26%) |
Sep 19, 2008 | 47.38 | 47.93 | 45.64 | 46.15 | 0 | -0.62(-1.33%) |
Sep 18, 2008 | 46.29 | 46.78 | 45.63 | 46.77 | 44,409,648 | +0.94(+2.04%) |
Sep 17, 2008 | 46.02 | 46.82 | 45.83 | 45.83 | 36,514,228 | -0.19(-0.42%) |
Sep 16, 2008 | 45.91 | 46.49 | 45.83 | 46.02 | 34,973,344 | +0.13(+0.27%) |
Sep 15, 2008 | 46.10 | 46.74 | 45.90 | 45.90 | 31,797,320 | -0.65(-1.39%) |
Sep 12, 2008 | 46.85 | 47.39 | 46.35 | 46.55 | 22,963,010 | -0.38(-0.80%) |
Sep 11, 2008 | 46.76 | 47.18 | 46.37 | 46.92 | 23,849,614 | -0.05(-0.10%) |
Sep 10, 2008 | 47.24 | 47.48 | 46.83 | 46.97 | 19,129,996 | -0.07(-0.15%) |
Sep 09, 2008 | 47.42 | 47.98 | 47.04 | 47.04 | 28,891,202 | -0.58(-1.22%) |
Sep 08, 2008 | 46.95 | 47.73 | 46.68 | 47.62 | 23,093,918 | +1.02(+2.19%) |
Sep 05, 2008 | 46.41 | 46.86 | 46.36 | 46.60 | 0 | +0.15(+0.31%) |
Sep 04, 2008 | 47.14 | 47.14 | 46.42 | 46.45 | 20,741,220 | -0.70(-1.48%) |
Sep 03, 2008 | 47.26 | 47.41 | 47.02 | 47.15 | 14,930,137 | -0.15(-0.31%) |
Sep 02, 2008 | 46.87 | 47.54 | 46.66 | 47.30 | 22,935,212 | +0.86(+1.85%) |
Aug 29, 2008 | 46.93 | 47.08 | 46.43 | 46.44 | 0 | -0.65(-1.37%) |
Aug 28, 2008 | 47.13 | 47.27 | 46.93 | 47.09 | 12,357,389 | +0.13(+0.28%) |
Aug 27, 2008 | 46.63 | 47.07 | 46.36 | 46.95 | 12,738,267 | +0.33(+0.71%) |
Aug 26, 2008 | 46.63 | 46.83 | 46.32 | 46.62 | 9,766,277 | -0.06(-0.13%) |
Aug 25, 2008 | 46.98 | 47.05 | 46.52 | 46.68 | 12,443,597 | -0.41(-0.87%) |
Aug 22, 2008 | 46.85 | 47.26 | 46.70 | 47.09 | 0 | +0.09(+0.20%) |
Aug 21, 2008 | 46.60 | 47.17 | 46.49 | 47.00 | 11,890,144 | +0.13(+0.28%) |
Aug 20, 2008 | 46.93 | 47.18 | 46.55 | 46.87 | 15,588,049 | -0.05(-0.10%) |
Aug 19, 2008 | 46.58 | 47.07 | 46.58 | 46.91 | 13,852,111 | +0.04(+0.08%) |
Aug 18, 2008 | 47.22 | 47.22 | 46.68 | 46.87 | 14,933,164 | -0.16(-0.34%) |
Aug 15, 2008 | 46.70 | 47.09 | 46.66 | 47.03 | 0 | +0.09(+0.20%) |
Aug 14, 2008 | 46.95 | 47.34 | 46.58 | 46.94 | 14,346,129 | -0.01(-0.01%) |
Aug 13, 2008 | 47.26 | 47.37 | 46.82 | 46.95 | 16,076,727 | -0.33(-0.70%) |
Aug 12, 2008 | 47.13 | 47.39 | 47.01 | 47.28 | 13,189,476 | +0.03(+0.06%) |
Aug 11, 2008 | 47.10 | 47.41 | 46.87 | 47.25 | 15,517,171 | +0.07(+0.15%) |
Aug 08, 2008 | 46.66 | 47.26 | 46.41 | 47.18 | 18,307,022 | +0.59(+1.27%) |
Aug 07, 2008 | 46.53 | 46.88 | 46.16 | 46.58 | 21,506,842 | -0.28(-0.59%) |
Aug 06, 2008 | 46.39 | 47.14 | 46.21 | 46.86 | 28,404,926 | +0.41(+0.88%) |
Aug 05, 2008 | 45.70 | 46.49 | 45.58 | 46.45 | 30,603,658 | +0.97(+2.13%) |
Aug 04, 2008 | 44.96 | 45.77 | 44.82 | 45.48 | 20,769,290 | +0.58(+1.29%) |
Aug 01, 2008 | 45.17 | 45.36 | 44.79 | 44.90 | 13,728,576 | -0.24(-0.54%) |
Jul 31, 2008 | 44.71 | 45.53 | 44.70 | 45.15 | 20,924,798 | +0.26(+0.57%) |
Jul 30, 2008 | 45.30 | 45.30 | 44.65 | 44.89 | 20,509,010 | -0.26(-0.58%) |
Jul 29, 2008 | 45.15 | 45.50 | 45.03 | 45.15 | 19,734,220 | +0.00(+0.00%) |
Jul 28, 2008 | 45.47 | 45.49 | 45.11 | 45.15 | 14,884,309 | -0.36(-0.80%) |
Jul 25, 2008 | 45.42 | 45.64 | 45.21 | 45.52 | 15,931,205 | +0.24(+0.54%) |
Jul 24, 2008 | 45.01 | 45.66 | 44.65 | 45.27 | 25,089,182 | +0.26(+0.57%) |
Jul 23, 2008 | 44.98 | 45.07 | 44.59 | 45.02 | 15,555,295 | +0.18(+0.41%) |
Jul 22, 2008 | 44.19 | 45.00 | 44.19 | 44.83 | 23,584,974 | +0.58(+1.31%) |
Jul 21, 2008 | 44.82 | 44.82 | 44.18 | 44.25 | 17,106,522 | -0.47(-1.05%) |
Jul 18, 2008 | 44.67 | 44.98 | 44.54 | 44.72 | 19,569,384 | -0.01(-0.01%) |
Jul 17, 2008 | 45.13 | 45.13 | 44.18 | 44.73 | 21,561,922 | -0.24(-0.53%) |
Jul 16, 2008 | 44.69 | 45.37 | 44.51 | 44.96 | 28,638,774 | +0.32(+0.72%) |
Jul 15, 2008 | 44.24 | 44.82 | 44.04 | 44.64 | 36,706,688 | +0.85(+1.94%) |
Jul 14, 2008 | 43.81 | 44.14 | 43.58 | 43.79 | 16,856,446 | +0.10(+0.23%) |
Jul 11, 2008 | 43.72 | 44.00 | 43.52 | 43.69 | 25,223,226 | -0.45(-1.02%) |
Jul 10, 2008 | 43.56 | 44.31 | 43.56 | 44.14 | 26,388,640 | +0.50(+1.15%) |
Jul 09, 2008 | 43.62 | 44.18 | 43.53 | 43.64 | 21,142,374 | -0.02(-0.05%) |
Jul 08, 2008 | 42.96 | 43.70 | 42.96 | 43.66 | 23,472,172 | +0.63(+1.47%) |
Jul 07, 2008 | 42.92 | 43.48 | 42.77 | 43.02 | 22,000,816 | +0.09(+0.20%) |
Jul 04, 2008 | 42.43 | 43.10 | 42.36 | 42.94 | 11,702,724 | +0.00(+0.00%) |
Jul 03, 2008 | 42.43 | 43.10 | 42.36 | 42.94 | 11,702,724 | +0.32(+0.74%) |
Jul 02, 2008 | 42.82 | 42.93 | 42.53 | 42.62 | 16,239,695 | -0.03(-0.08%) |
Jul 01, 2008 | 42.03 | 42.85 | 42.03 | 42.65 | 25,232,072 | +0.23(+0.54%) |
Jun 30, 2008 | 41.90 | 42.60 | 41.61 | 42.42 | 18,982,972 | +0.51(+1.21%) |
Jun 27, 2008 | 42.33 | 42.67 | 41.80 | 41.92 | 28,939,014 | -0.45(-1.07%) |
Jun 26, 2008 | 42.65 | 43.09 | 42.37 | 42.37 | 18,825,014 | -0.67(-1.56%) |
Jun 25, 2008 | 42.75 | 43.31 | 42.67 | 43.04 | 15,736,380 | +0.37(+0.87%) |
Jun 24, 2008 | 42.27 | 42.75 | 42.27 | 42.67 | 16,216,594 | +0.28(+0.67%) |
Jun 23, 2008 | 42.33 | 42.50 | 42.17 | 42.39 | 13,178,993 | +0.15(+0.36%) |
Jun 20, 2008 | 42.39 | 42.61 | 42.12 | 42.24 | 24,925,172 | -0.37(-0.87%) |
Jun 19, 2008 | 42.40 | 42.85 | 42.29 | 42.61 | 13,785,171 | +0.12(+0.28%) |
Jun 18, 2008 | 43.04 | 43.50 | 42.33 | 42.49 | 19,481,546 | -0.76(-1.75%) |
Jun 17, 2008 | 43.54 | 43.68 | 43.19 | 43.25 | 11,077,207 | -0.16(-0.38%) |
Jun 16, 2008 | 43.49 | 43.62 | 43.19 | 43.41 | 12,109,453 | -0.28(-0.65%) |
Jun 13, 2008 | 43.37 | 43.76 | 43.35 | 43.70 | 13,555,715 | +0.38(+0.88%) |
Jun 12, 2008 | 43.02 | 43.41 | 42.96 | 43.31 | 14,776,770 | +0.32(+0.75%) |
Jun 11, 2008 | 43.20 | 43.42 | 42.93 | 42.99 | 15,761,070 | -0.28(-0.64%) |
Jun 10, 2008 | 43.44 | 43.47 | 43.00 | 43.27 | 15,423,905 | -0.01(-0.02%) |
Jun 09, 2008 | 43.44 | 43.65 | 43.06 | 43.27 | 13,188,220 | -0.09(-0.20%) |
Jun 06, 2008 | 43.90 | 44.02 | 43.31 | 43.36 | 21,637,500 | -0.79(-1.79%) |
Jun 05, 2008 | 43.95 | 44.24 | 43.85 | 44.15 | 13,163,761 | +0.27(+0.62%) |
Jun 04, 2008 | 43.98 | 44.14 | 43.70 | 43.88 | 13,592,833 | -0.14(-0.31%) |
Jun 03, 2008 | 43.92 | 44.20 | 43.81 | 44.02 | 17,233,012 | +0.16(+0.38%) |
Jun 02, 2008 | 43.88 | 44.18 | 43.62 | 43.85 | 14,606,195 | -0.15(-0.34%) |
May 30, 2008 | 43.84 | 44.20 | 43.76 | 44.01 | 16,674,873 | +0.21(+0.48%) |
May 29, 2008 | 42.63 | 43.95 | 42.56 | 43.80 | 20,116,142 | +1.02(+2.37%) |
May 28, 2008 | 42.98 | 43.06 | 42.62 | 42.78 | 22,414,224 | -0.18(-0.41%) |
May 27, 2008 | 42.74 | 43.08 | 42.73 | 42.96 | 12,675,926 | +0.15(+0.35%) |
May 26, 2008 | 43.08 | 43.18 | 42.77 | 42.81 | 0 | +0.00(+0.00%) |
May 23, 2008 | 43.08 | 43.18 | 42.77 | 42.81 | 13,760,765 | -0.32(-0.75%) |
May 22, 2008 | 43.31 | 43.35 | 43.00 | 43.13 | 14,988,057 | -0.21(-0.49%) |
May 21, 2008 | 43.78 | 43.98 | 43.24 | 43.34 | 17,011,352 | -0.28(-0.64%) |
May 20, 2008 | 43.81 | 44.14 | 43.54 | 43.62 | 19,127,880 | -0.32(-0.72%) |
May 19, 2008 | 43.91 | 44.04 | 43.69 | 43.93 | 13,267,598 | -0.03(-0.07%) |
May 16, 2008 | 44.12 | 44.12 | 43.72 | 43.97 | 14,809,332 | +0.00(+0.00%) |
May 15, 2008 | 44.16 | 44.17 | 43.74 | 43.97 | 12,751,398 | -0.09(-0.19%) |
May 14, 2008 | 43.90 | 44.25 | 43.79 | 44.05 | 13,682,734 | +0.26(+0.60%) |
May 13, 2008 | 44.01 | 44.18 | 43.72 | 43.79 | 14,456,766 | -0.20(-0.45%) |
May 12, 2008 | 43.91 | 44.11 | 43.72 | 43.99 | 11,689,695 | +0.11(+0.24%) |
May 09, 2008 | 43.86 | 44.16 | 43.75 | 43.88 | 13,283,900 | -0.23(-0.52%) |
May 08, 2008 | 44.20 | 44.28 | 43.98 | 44.11 | 14,323,498 | -0.01(-0.01%) |
May 07, 2008 | 44.49 | 44.63 | 44.04 | 44.12 | 19,152,126 | -0.44(-0.99%) |
May 06, 2008 | 44.64 | 44.82 | 44.38 | 44.56 | 14,388,854 | -0.21(-0.47%) |
May 05, 2008 | 44.86 | 45.05 | 44.65 | 44.77 | 16,000,683 | -0.24(-0.53%) |
May 02, 2008 | 44.51 | 45.05 | 44.51 | 45.01 | 19,051,816 | +0.30(+0.66%) |
May 01, 2008 | 44.26 | 44.76 | 44.14 | 44.71 | 19,966,026 | +0.47(+1.07%) |
Apr 30, 2008 | 44.47 | 44.62 | 44.13 | 44.24 | 19,866,912 | -0.07(-0.15%) |
Apr 29, 2008 | 44.34 | 44.50 | 44.26 | 44.30 | 11,688,007 | -0.09(-0.19%) |
Apr 28, 2008 | 44.38 | 44.62 | 44.29 | 44.39 | 13,759,071 | +0.01(+0.01%) |
Apr 25, 2008 | 44.55 | 44.64 | 44.14 | 44.38 | 13,925,642 | -0.04(-0.09%) |
Apr 24, 2008 | 44.32 | 44.67 | 44.19 | 44.42 | 14,579,152 | +0.11(+0.25%) |
Apr 23, 2008 | 44.26 | 44.50 | 44.01 | 44.31 | 16,141,054 | +0.14(+0.31%) |
Apr 22, 2008 | 43.56 | 44.28 | 43.38 | 44.17 | 19,997,218 | +0.44(+1.01%) |
Apr 21, 2008 | 43.68 | 43.89 | 43.55 | 43.73 | 13,612,287 | -0.13(-0.29%) |
Apr 18, 2008 | 43.56 | 44.05 | 43.48 | 43.85 | 16,289,779 | +0.49(+1.14%) |
Apr 17, 2008 | 43.28 | 43.52 | 43.22 | 43.36 | 13,408,911 | +0.04(+0.09%) |
Apr 16, 2008 | 43.38 | 43.46 | 42.94 | 43.32 | 19,136,204 | +0.03(+0.08%) |
Apr 15, 2008 | 43.27 | 43.53 | 42.85 | 43.29 | 26,330,060 | -0.06(-0.14%) |
Apr 14, 2008 | 43.51 | 43.80 | 43.35 | 43.35 | 15,670,446 | -0.17(-0.39%) |
Apr 11, 2008 | 43.65 | 44.01 | 43.48 | 43.52 | 14,005,374 | -0.22(-0.50%) |
Apr 10, 2008 | 43.69 | 43.89 | 43.62 | 43.74 | 12,545,323 | +0.03(+0.06%) |
Apr 09, 2008 | 43.66 | 43.85 | 43.48 | 43.71 | 13,027,329 | -0.02(-0.05%) |
Apr 08, 2008 | 43.51 | 43.92 | 43.35 | 43.73 | 13,438,715 | +0.12(+0.27%) |
Apr 07, 2008 | 43.29 | 43.68 | 43.19 | 43.61 | 13,500,567 | +0.27(+0.62%) |
Apr 04, 2008 | 43.02 | 43.49 | 42.88 | 43.34 | 12,253,408 | +0.30(+0.70%) |
Apr 03, 2008 | 42.73 | 43.24 | 42.73 | 43.04 | 11,603,681 | -0.03(-0.06%) |
Apr 02, 2008 | 43.42 | 43.50 | 42.96 | 43.06 | 14,849,638 | -0.37(-0.85%) |
Apr 01, 2008 | 42.94 | 43.47 | 42.54 | 43.43 | 16,992,942 | +0.66(+1.54%) |
Mar 31, 2008 | 42.39 | 42.87 | 42.02 | 42.77 | 20,728,736 | +0.46(+1.08%) |
Mar 28, 2008 | 42.34 | 42.86 | 42.24 | 42.32 | 13,278,003 | -0.29(-0.68%) |
Mar 27, 2008 | 42.74 | 43.02 | 42.54 | 42.61 | 16,337,068 | -0.05(-0.12%) |
Mar 26, 2008 | 42.34 | 42.76 | 42.34 | 42.66 | 17,220,582 | +0.10(+0.23%) |
Mar 25, 2008 | 42.81 | 42.95 | 42.43 | 42.56 | 14,423,821 | -0.22(-0.52%) |
Mar 24, 2008 | 42.96 | 43.22 | 42.62 | 42.79 | 14,995,859 | -0.32(-0.75%) |
Mar 21, 2008 | 42.84 | 43.19 | 42.78 | 43.11 | 24,684,576 | +0.00(+0.00%) |
Mar 20, 2008 | 42.84 | 43.19 | 42.78 | 43.11 | 24,684,576 | +0.33(+0.77%) |
Mar 19, 2008 | 43.12 | 43.39 | 42.74 | 42.78 | 24,031,596 | -0.28(-0.66%) |
Mar 18, 2008 | 42.69 | 43.06 | 42.48 | 43.06 | 22,843,686 | +0.84(+1.98%) |
Mar 17, 2008 | 40.64 | 42.39 | 40.64 | 42.23 | 33,447,742 | +0.92(+2.22%) |
Mar 14, 2008 | 41.78 | 41.78 | 41.05 | 41.31 | 31,598,006 | -0.11(-0.25%) |
Mar 13, 2008 | 41.22 | 41.83 | 40.66 | 41.42 | 23,978,066 | +0.17(+0.42%) |
Mar 12, 2008 | 41.18 | 41.63 | 40.97 | 41.24 | 19,916,532 | +0.07(+0.18%) |
Mar 11, 2008 | 40.72 | 41.23 | 40.54 | 41.17 | 21,680,850 | +0.73(+1.81%) |
Mar 10, 2008 | 40.68 | 40.71 | 40.33 | 40.44 | 21,580,270 | -0.12(-0.29%) |
Mar 07, 2008 | 40.92 | 41.16 | 40.49 | 40.56 | 22,663,006 | -0.74(-1.79%) |
Mar 06, 2008 | 41.51 | 41.74 | 41.22 | 41.30 | 18,407,950 | -0.33(-0.79%) |
Mar 05, 2008 | 41.38 | 41.73 | 41.30 | 41.63 | 20,701,236 | +0.32(+0.78%) |
Mar 04, 2008 | 40.95 | 41.41 | 40.89 | 41.30 | 21,759,568 | +0.27(+0.66%) |