Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 32.73 | 34.44 | 32.35 | 33.41 | 8,351,408 | +1.08(+3.33%) |
Apr 29, 2009 | 32.40 | 32.59 | 31.61 | 32.33 | 8,182,212 | +0.17(+0.53%) |
Apr 28, 2009 | 30.85 | 32.41 | 30.73 | 32.16 | 8,683,149 | +0.93(+2.99%) |
Apr 27, 2009 | 31.33 | 31.71 | 30.95 | 31.23 | 8,565,197 | -0.34(-1.09%) |
Apr 24, 2009 | 31.03 | 32.63 | 30.64 | 31.57 | 12,171,493 | +0.72(+2.35%) |
Apr 23, 2009 | 30.71 | 31.41 | 29.36 | 30.85 | 34,242,520 | -2.67(-7.96%) |
Apr 22, 2009 | 33.98 | 34.28 | 33.17 | 33.51 | 5,585,662 | -0.60(-1.76%) |
Apr 21, 2009 | 34.53 | 34.95 | 33.67 | 34.11 | 4,530,084 | -0.70(-2.00%) |
Apr 20, 2009 | 35.35 | 35.63 | 34.63 | 34.81 | 3,223,013 | -1.07(-2.97%) |
Apr 17, 2009 | 35.66 | 36.05 | 35.09 | 35.87 | 3,580,040 | +0.49(+1.37%) |
Apr 16, 2009 | 34.63 | 35.69 | 34.55 | 35.39 | 3,379,191 | +0.72(+2.09%) |
Apr 15, 2009 | 34.55 | 34.68 | 34.02 | 34.66 | 3,999,218 | +0.01(+0.03%) |
Apr 14, 2009 | 35.09 | 35.35 | 34.52 | 34.66 | 3,250,596 | -0.73(-2.07%) |
Apr 13, 2009 | 34.99 | 35.59 | 34.77 | 35.39 | 2,691,484 | +0.02(+0.05%) |
Apr 09, 2009 | 34.32 | 35.40 | 34.32 | 35.37 | 3,408,819 | +1.16(+3.40%) |
Apr 08, 2009 | 34.08 | 34.51 | 33.62 | 34.21 | 2,157,646 | +0.31(+0.93%) |
Apr 07, 2009 | 34.10 | 34.58 | 33.66 | 33.89 | 2,331,381 | -0.66(-1.90%) |
Apr 06, 2009 | 33.60 | 34.75 | 33.60 | 34.55 | 3,387,023 | +0.71(+2.11%) |
Apr 03, 2009 | 34.10 | 34.47 | 33.67 | 33.84 | 4,332,517 | -0.30(-0.89%) |
Apr 02, 2009 | 33.20 | 34.54 | 32.46 | 34.14 | 6,439,665 | +1.40(+4.28%) |
Apr 01, 2009 | 33.62 | 33.73 | 32.18 | 32.74 | 7,033,809 | -1.23(-3.62%) |
Mar 31, 2009 | 34.13 | 34.58 | 33.80 | 33.97 | 5,877,548 | -0.22(-0.64%) |
Mar 30, 2009 | 34.27 | 34.41 | 33.46 | 34.19 | 3,882,365 | -0.91(-2.60%) |
Mar 26, 2009 | 33.72 | 35.11 | 33.34 | 35.10 | 7,790,744 | +1.69(+5.04%) |
Mar 25, 2009 | 32.67 | 34.00 | 32.58 | 33.42 | 4,548,472 | +0.50(+1.53%) |
Mar 24, 2009 | 32.80 | 33.47 | 32.61 | 32.91 | 4,687,135 | -0.32(-0.97%) |
Mar 23, 2009 | 32.72 | 33.35 | 32.60 | 33.24 | 5,236,004 | +1.51(+4.77%) |
Mar 20, 2009 | 32.35 | 32.59 | 31.55 | 31.72 | 4,191,795 | -0.62(-1.93%) |
Mar 19, 2009 | 32.86 | 33.05 | 31.88 | 32.35 | 5,283,795 | -0.12(-0.37%) |
Mar 18, 2009 | 33.34 | 33.64 | 32.16 | 32.46 | 8,467,197 | -1.02(-3.04%) |
Mar 17, 2009 | 33.07 | 33.86 | 33.01 | 33.48 | 6,714,479 | +0.37(+1.12%) |
Mar 16, 2009 | 33.37 | 33.68 | 33.04 | 33.11 | 5,868,208 | +0.08(+0.23%) |
Mar 13, 2009 | 32.55 | 33.27 | 32.24 | 33.04 | 0 | +0.80(+2.48%) |
Mar 12, 2009 | 31.83 | 32.59 | 31.02 | 32.24 | 8,594,830 | +0.33(+1.04%) |
Mar 11, 2009 | 32.57 | 33.23 | 31.86 | 31.90 | 6,010,346 | -0.46(-1.41%) |
Mar 10, 2009 | 31.88 | 32.68 | 31.47 | 32.36 | 6,643,382 | +1.08(+3.44%) |
Mar 09, 2009 | 32.06 | 32.19 | 30.49 | 31.28 | 7,170,565 | -1.25(-3.83%) |
Mar 06, 2009 | 32.77 | 33.46 | 31.73 | 32.53 | 0 | -0.38(-1.16%) |
Mar 05, 2009 | 34.03 | 34.03 | 32.37 | 32.91 | 4,795,596 | -1.43(-4.16%) |
Mar 04, 2009 | 33.24 | 34.82 | 33.08 | 34.34 | 4,029,673 | +1.10(+3.32%) |
Mar 02, 2009 | 34.01 | 34.05 | 33.04 | 33.24 | 6,544,410 | -1.30(-3.75%) |
Feb 27, 2009 | 34.02 | 35.35 | 33.82 | 34.53 | 0 | +0.15(+0.44%) |
Feb 26, 2009 | 35.59 | 35.59 | 34.18 | 34.38 | 6,537,581 | -0.79(-2.25%) |
Feb 25, 2009 | 36.07 | 36.21 | 34.72 | 35.17 | 3,656,376 | -0.94(-2.61%) |
Feb 24, 2009 | 35.11 | 36.29 | 34.90 | 36.11 | 3,349,440 | +1.43(+4.12%) |
Feb 23, 2009 | 35.51 | 35.66 | 34.49 | 34.68 | 4,461,517 | -0.56(-1.59%) |
Feb 20, 2009 | 35.55 | 36.02 | 34.49 | 35.25 | 5,098,279 | -0.89(-2.45%) |
Feb 19, 2009 | 36.31 | 36.99 | 36.06 | 36.13 | 3,230,498 | +0.15(+0.42%) |
Feb 18, 2009 | 37.02 | 37.02 | 35.44 | 35.98 | 4,951,102 | -0.73(-2.00%) |
Feb 17, 2009 | 37.08 | 37.45 | 36.34 | 36.71 | 4,439,459 | -1.30(-3.43%) |
Feb 13, 2009 | 36.97 | 38.37 | 36.97 | 38.02 | 5,053,357 | +0.87(+2.33%) |
Feb 12, 2009 | 36.26 | 37.20 | 35.58 | 37.15 | 4,091,808 | +0.39(+1.06%) |
Feb 11, 2009 | 36.16 | 37.00 | 35.94 | 36.76 | 3,041,925 | +0.66(+1.82%) |
Feb 10, 2009 | 37.40 | 37.77 | 35.89 | 36.10 | 7,568,205 | -1.52(-4.05%) |
Feb 09, 2009 | 38.12 | 38.42 | 37.21 | 37.63 | 3,578,682 | -0.47(-1.22%) |
Feb 06, 2009 | 36.56 | 38.31 | 36.56 | 38.09 | 6,273,365 | +1.03(+2.77%) |
Feb 05, 2009 | 35.24 | 37.26 | 35.14 | 37.06 | 7,540,208 | +1.75(+4.96%) |
Feb 04, 2009 | 35.78 | 37.32 | 35.00 | 35.31 | 11,035,791 | +0.37(+1.06%) |
Feb 03, 2009 | 34.32 | 35.38 | 33.94 | 34.94 | 5,377,402 | +0.80(+2.34%) |
Feb 02, 2009 | 33.86 | 34.55 | 33.81 | 34.14 | 4,173,268 | -0.08(-0.22%) |
Jan 30, 2009 | 34.69 | 35.31 | 33.91 | 34.22 | 0 | -0.57(-1.64%) |
Jan 29, 2009 | 35.19 | 35.59 | 34.50 | 34.79 | 3,067,321 | -0.80(-2.25%) |
Jan 28, 2009 | 35.25 | 36.24 | 34.93 | 35.59 | 4,113,168 | +1.03(+2.98%) |
Jan 27, 2009 | 33.75 | 34.86 | 33.60 | 34.56 | 4,644,369 | +1.14(+3.42%) |
Jan 26, 2009 | 33.24 | 33.61 | 32.78 | 33.42 | 4,611,607 | +0.38(+1.15%) |
Jan 23, 2009 | 33.60 | 33.60 | 32.22 | 33.04 | 5,503,972 | -1.16(-3.40%) |
Jan 22, 2009 | 33.95 | 34.38 | 33.49 | 34.20 | 5,159,933 | -0.30(-0.88%) |
Jan 21, 2009 | 35.26 | 35.48 | 33.87 | 34.50 | 7,175,718 | -0.20(-0.58%) |
Jan 20, 2009 | 36.66 | 37.57 | 34.27 | 34.70 | 6,742,132 | -2.34(-6.32%) |
Jan 16, 2009 | 36.51 | 37.57 | 36.27 | 37.05 | 0 | +0.59(+1.62%) |
Jan 15, 2009 | 34.23 | 37.18 | 34.15 | 36.46 | 6,873,095 | +1.74(+5.02%) |
Jan 14, 2009 | 34.68 | 35.46 | 34.29 | 34.71 | 5,818,076 | -0.60(-1.70%) |
Jan 13, 2009 | 32.86 | 35.67 | 32.44 | 35.31 | 8,359,470 | +2.79(+8.58%) |
Jan 12, 2009 | 32.66 | 32.96 | 32.19 | 32.52 | 4,471,825 | +0.33(+1.04%) |
Jan 09, 2009 | 32.15 | 32.63 | 31.69 | 32.19 | 3,506,872 | -0.15(-0.47%) |
Jan 08, 2009 | 33.19 | 33.33 | 31.78 | 32.34 | 4,994,719 | -0.91(-2.75%) |
Jan 07, 2009 | 33.21 | 33.77 | 32.71 | 33.26 | 3,632,719 | -0.36(-1.08%) |
Jan 06, 2009 | 33.95 | 34.47 | 33.28 | 33.62 | 4,616,074 | -0.17(-0.51%) |
Jan 05, 2009 | 33.54 | 33.97 | 33.05 | 33.79 | 4,165,304 | +0.11(+0.34%) |
Jan 02, 2009 | 32.58 | 33.85 | 32.20 | 33.67 | 0 | +1.23(+3.79%) |
Jan 01, 2009 | 31.91 | 32.65 | 31.85 | 32.45 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 31.91 | 32.65 | 31.85 | 32.45 | 2,732,854 | +0.50(+1.58%) |
Dec 30, 2008 | 31.46 | 32.00 | 30.65 | 31.94 | 2,756,003 | +0.75(+2.41%) |
Dec 29, 2008 | 31.24 | 31.26 | 30.85 | 31.19 | 3,061,552 | -0.07(-0.21%) |
Dec 26, 2008 | 31.48 | 31.59 | 30.98 | 31.26 | 1,505,618 | -0.10(-0.33%) |
Dec 24, 2008 | 31.13 | 31.43 | 30.60 | 31.36 | 1,048,855 | +0.40(+1.29%) |
Dec 23, 2008 | 30.61 | 31.60 | 30.09 | 30.96 | 4,001,869 | +0.11(+0.37%) |
Dec 22, 2008 | 30.90 | 31.34 | 30.19 | 30.85 | 3,272,309 | -0.13(-0.43%) |
Dec 19, 2008 | 31.33 | 31.77 | 30.06 | 30.98 | 5,617,850 | -0.01(-0.03%) |
Dec 18, 2008 | 31.77 | 32.06 | 30.69 | 30.99 | 4,844,544 | -0.56(-1.78%) |
Dec 17, 2008 | 29.98 | 32.51 | 29.76 | 31.55 | 7,748,702 | +1.30(+4.31%) |
Dec 16, 2008 | 28.74 | 30.27 | 28.48 | 30.25 | 9,904,322 | +1.85(+6.51%) |
Dec 15, 2008 | 29.45 | 29.74 | 27.96 | 28.40 | 6,756,613 | -0.61(-2.10%) |
Dec 12, 2008 | 29.53 | 30.13 | 27.16 | 29.01 | 11,088,502 | -2.72(-8.58%) |
Dec 11, 2008 | 32.47 | 32.84 | 31.43 | 31.73 | 5,588,851 | -0.82(-2.52%) |
Dec 10, 2008 | 33.51 | 33.88 | 32.08 | 32.55 | 4,321,171 | -0.59(-1.78%) |
Dec 09, 2008 | 32.68 | 34.03 | 32.63 | 33.14 | 4,933,802 | +0.21(+0.64%) |
Dec 08, 2008 | 33.14 | 34.02 | 32.57 | 32.93 | 5,908,737 | +0.58(+1.80%) |
Dec 05, 2008 | 30.47 | 32.42 | 29.79 | 32.35 | 5,919,181 | +1.39(+4.49%) |
Dec 04, 2008 | 32.01 | 32.64 | 30.47 | 30.96 | 5,500,617 | -1.36(-4.21%) |
Dec 03, 2008 | 31.24 | 32.51 | 30.93 | 32.32 | 5,080,579 | +0.47(+1.46%) |
Dec 02, 2008 | 31.78 | 32.25 | 30.55 | 31.86 | 5,293,799 | +0.61(+1.95%) |
Dec 01, 2008 | 32.77 | 33.32 | 31.16 | 31.25 | 7,116,413 | -2.73(-8.04%) |
Nov 28, 2008 | 32.98 | 34.52 | 32.72 | 33.98 | 2,363,232 | +1.00(+3.03%) |
Nov 26, 2008 | 32.46 | 33.22 | 31.61 | 32.98 | 4,764,732 | -0.05(-0.14%) |
Nov 25, 2008 | 31.89 | 33.56 | 30.71 | 33.03 | 8,336,125 | +2.46(+8.04%) |
Nov 24, 2008 | 28.86 | 31.50 | 28.74 | 30.57 | 6,989,161 | +2.26(+7.97%) |
Nov 21, 2008 | 28.15 | 28.45 | 25.38 | 28.31 | 8,921,211 | +0.79(+2.87%) |
Nov 20, 2008 | 30.07 | 30.07 | 27.30 | 27.52 | 7,790,684 | -2.71(-8.98%) |
Nov 19, 2008 | 30.33 | 31.30 | 30.04 | 30.24 | 8,098,504 | -0.26(-0.84%) |
Nov 18, 2008 | 30.52 | 31.11 | 29.18 | 30.49 | 9,391,055 | -0.50(-1.60%) |
Nov 17, 2008 | 32.11 | 32.47 | 30.89 | 30.99 | 3,280,247 | -1.43(-4.41%) |
Nov 14, 2008 | 34.00 | 35.42 | 31.90 | 32.42 | 0 | -2.17(-6.28%) |
Nov 13, 2008 | 32.53 | 34.73 | 31.78 | 34.59 | 8,224,660 | +3.25(+10.36%) |
Nov 12, 2008 | 33.75 | 34.01 | 31.24 | 31.34 | 7,706,120 | -2.96(-8.63%) |
Nov 11, 2008 | 34.71 | 34.99 | 32.86 | 34.30 | 5,323,579 | -1.12(-3.17%) |
Nov 10, 2008 | 36.65 | 37.26 | 34.97 | 35.43 | 3,432,346 | -0.50(-1.40%) |
Nov 07, 2008 | 35.27 | 36.68 | 35.27 | 35.93 | 3,833,852 | +0.09(+0.24%) |
Nov 06, 2008 | 38.26 | 38.26 | 35.45 | 35.85 | 4,875,653 | -2.41(-6.30%) |
Nov 05, 2008 | 40.21 | 40.33 | 38.03 | 38.26 | 3,383,304 | -2.54(-6.23%) |
Nov 04, 2008 | 40.80 | 42.03 | 39.51 | 40.80 | 4,158,393 | +2.08(+5.36%) |
Nov 03, 2008 | 38.64 | 39.51 | 38.26 | 38.72 | 3,084,139 | +0.06(+0.15%) |
Oct 31, 2008 | 37.91 | 39.50 | 37.55 | 38.66 | 5,436,839 | +0.76(+2.01%) |
Oct 30, 2008 | 36.16 | 38.07 | 35.46 | 37.90 | 5,358,997 | +2.84(+8.09%) |
Oct 29, 2008 | 34.28 | 36.66 | 33.03 | 35.06 | 15,841,128 | +0.77(+2.25%) |
Oct 28, 2008 | 34.51 | 34.69 | 32.33 | 34.29 | 8,068,752 | +0.68(+2.01%) |
Oct 27, 2008 | 35.13 | 35.69 | 33.56 | 33.62 | 5,590,086 | -2.04(-5.72%) |
Oct 24, 2008 | 33.98 | 36.69 | 33.76 | 35.66 | 5,801,571 | -0.92(-2.53%) |
Oct 23, 2008 | 37.78 | 39.24 | 33.42 | 36.58 | 11,524,768 | -2.50(-6.39%) |
Oct 22, 2008 | 40.22 | 40.35 | 38.26 | 39.07 | 6,613,801 | -2.01(-4.89%) |
Oct 21, 2008 | 41.03 | 42.51 | 40.83 | 41.08 | 4,529,040 | -0.96(-2.29%) |
Oct 20, 2008 | 41.10 | 42.68 | 40.67 | 42.05 | 4,543,642 | +0.76(+1.85%) |
Oct 17, 2008 | 39.45 | 43.47 | 38.20 | 41.28 | 5,886,715 | +0.97(+2.41%) |
Oct 16, 2008 | 38.10 | 40.99 | 37.85 | 40.31 | 6,724,305 | +1.79(+4.65%) |
Oct 15, 2008 | 41.83 | 42.02 | 38.40 | 38.52 | 5,352,606 | -4.00(-9.41%) |
Oct 14, 2008 | 47.36 | 48.24 | 41.90 | 42.52 | 7,862,405 | -3.13(-6.86%) |
Oct 13, 2008 | 40.59 | 45.68 | 40.00 | 45.65 | 3,882,175 | +6.60(+16.90%) |
Oct 10, 2008 | 38.95 | 41.43 | 32.94 | 39.05 | 11,359,402 | -1.52(-3.76%) |
Oct 09, 2008 | 44.90 | 45.04 | 40.58 | 40.58 | 4,894,199 | -4.15(-9.28%) |
Oct 08, 2008 | 44.74 | 47.03 | 44.73 | 44.73 | 3,967,813 | -1.40(-3.03%) |
Oct 07, 2008 | 46.90 | 48.64 | 46.01 | 46.13 | 5,285,673 | -0.19(-0.41%) |
Oct 06, 2008 | 47.37 | 47.61 | 44.58 | 46.32 | 5,443,858 | -1.84(-3.82%) |
Oct 03, 2008 | 48.69 | 50.38 | 48.16 | 48.16 | 0 | +0.19(+0.40%) |
Oct 02, 2008 | 50.64 | 50.64 | 47.72 | 47.97 | 5,533,770 | -2.67(-5.27%) |
Oct 01, 2008 | 51.98 | 52.49 | 48.92 | 50.64 | 4,515,180 | -1.74(-3.33%) |
Sep 30, 2008 | 51.59 | 52.64 | 50.14 | 52.38 | 3,125,762 | +1.93(+3.83%) |
Sep 29, 2008 | 53.32 | 53.73 | 50.05 | 50.44 | 4,060,753 | -3.48(-6.45%) |
Sep 26, 2008 | 52.74 | 54.01 | 52.39 | 53.92 | 0 | +0.58(+1.09%) |
Sep 25, 2008 | 51.96 | 53.54 | 51.63 | 53.34 | 3,174,258 | +1.64(+3.17%) |
Sep 24, 2008 | 51.64 | 52.06 | 50.16 | 51.70 | 3,209,018 | -0.13(-0.26%) |
Sep 23, 2008 | 52.61 | 53.35 | 51.81 | 51.84 | 2,042,403 | -0.53(-1.02%) |
Sep 22, 2008 | 53.87 | 54.22 | 52.09 | 52.37 | 2,423,040 | -1.90(-3.49%) |
Sep 19, 2008 | 55.23 | 57.14 | 53.90 | 54.26 | 0 | +0.68(+1.26%) |
Sep 18, 2008 | 52.39 | 54.19 | 51.54 | 53.59 | 4,152,845 | +1.48(+2.83%) |
Sep 17, 2008 | 53.33 | 54.30 | 51.97 | 52.11 | 3,869,479 | -2.31(-4.25%) |
Sep 16, 2008 | 54.55 | 55.26 | 53.13 | 54.43 | 3,232,591 | +0.20(+0.37%) |
Sep 15, 2008 | 54.23 | 55.94 | 54.20 | 54.23 | 2,582,463 | -1.50(-2.70%) |
Sep 12, 2008 | 54.74 | 55.85 | 54.54 | 55.73 | 2,845,680 | +1.03(+1.88%) |
Sep 11, 2008 | 53.64 | 54.75 | 53.20 | 54.70 | 2,242,434 | +0.84(+1.56%) |
Sep 10, 2008 | 54.04 | 54.37 | 53.59 | 53.86 | 1,770,647 | +0.05(+0.09%) |
Sep 09, 2008 | 55.12 | 55.82 | 53.81 | 53.82 | 2,022,369 | -1.40(-2.54%) |
Sep 08, 2008 | 54.98 | 55.57 | 54.35 | 55.22 | 2,170,636 | +1.52(+2.84%) |
Sep 05, 2008 | 54.02 | 54.23 | 53.41 | 53.69 | 0 | -0.64(-1.17%) |
Sep 04, 2008 | 56.01 | 56.47 | 54.22 | 54.33 | 4,106,366 | -2.35(-4.15%) |
Sep 03, 2008 | 57.43 | 57.53 | 56.60 | 56.68 | 1,771,505 | -0.79(-1.38%) |
Sep 02, 2008 | 57.96 | 58.89 | 57.21 | 57.47 | 2,145,268 | -0.20(-0.35%) |
Aug 29, 2008 | 58.39 | 58.76 | 57.65 | 57.67 | 0 | -0.79(-1.35%) |
Aug 28, 2008 | 57.91 | 58.58 | 57.91 | 58.46 | 1,114,368 | +0.66(+1.14%) |
Aug 27, 2008 | 57.28 | 58.01 | 57.10 | 57.81 | 1,589,731 | +0.45(+0.78%) |
Aug 26, 2008 | 57.61 | 57.67 | 56.53 | 57.36 | 1,775,557 | +0.21(+0.37%) |
Aug 25, 2008 | 57.98 | 58.60 | 56.87 | 57.15 | 1,490,945 | -1.21(-2.07%) |
Aug 22, 2008 | 57.83 | 58.64 | 57.25 | 58.36 | 0 | +1.07(+1.86%) |
Aug 21, 2008 | 56.72 | 57.83 | 56.53 | 57.29 | 2,216,194 | +0.21(+0.37%) |
Aug 20, 2008 | 58.23 | 58.32 | 56.68 | 57.08 | 3,072,819 | -0.88(-1.51%) |
Aug 19, 2008 | 58.46 | 58.60 | 57.81 | 57.96 | 1,532,221 | -0.66(-1.12%) |
Aug 18, 2008 | 59.76 | 59.76 | 58.40 | 58.62 | 2,192,884 | -1.10(-1.83%) |
Aug 15, 2008 | 58.86 | 59.78 | 58.68 | 59.71 | 0 | +1.03(+1.75%) |
Aug 14, 2008 | 58.67 | 59.29 | 57.90 | 58.68 | 1,801,495 | -0.24(-0.40%) |
Aug 13, 2008 | 58.49 | 59.28 | 58.28 | 58.92 | 1,839,311 | +0.38(+0.65%) |
Aug 12, 2008 | 58.57 | 58.85 | 58.23 | 58.54 | 1,545,259 | -0.37(-0.63%) |
Aug 11, 2008 | 58.11 | 59.16 | 58.02 | 58.91 | 2,108,995 | +0.82(+1.41%) |
Aug 08, 2008 | 57.10 | 58.23 | 56.91 | 58.09 | 2,868,387 | +0.93(+1.63%) |
Aug 07, 2008 | 57.80 | 57.91 | 57.07 | 57.16 | 2,791,565 | -0.87(-1.49%) |
Aug 06, 2008 | 57.18 | 58.22 | 56.83 | 58.03 | 3,271,799 | +0.77(+1.35%) |
Aug 05, 2008 | 57.33 | 57.33 | 56.56 | 57.25 | 3,646,028 | +0.28(+0.48%) |
Aug 04, 2008 | 57.38 | 58.16 | 56.73 | 56.98 | 2,570,842 | -0.35(-0.61%) |
Aug 01, 2008 | 57.66 | 58.67 | 57.23 | 57.33 | 3,060,246 | -0.30(-0.53%) |
Jul 31, 2008 | 56.81 | 58.60 | 56.76 | 57.63 | 6,080,812 | +0.92(+1.63%) |
Jul 30, 2008 | 55.80 | 56.73 | 55.63 | 56.71 | 2,477,499 | +1.33(+2.41%) |
Jul 29, 2008 | 55.38 | 55.77 | 54.94 | 55.38 | 2,409,749 | +0.11(+0.21%) |
Jul 28, 2008 | 55.96 | 56.06 | 55.22 | 55.26 | 2,218,920 | -0.73(-1.31%) |
Jul 25, 2008 | 56.47 | 56.71 | 55.58 | 56.00 | 2,637,030 | -0.03(-0.05%) |
Jul 24, 2008 | 57.06 | 57.06 | 54.26 | 56.03 | 4,909,824 | +0.05(+0.09%) |
Jul 23, 2008 | 56.51 | 56.68 | 55.53 | 55.98 | 5,663,486 | -0.52(-0.93%) |
Jul 22, 2008 | 53.12 | 56.50 | 53.12 | 56.50 | 5,063,339 | +3.05(+5.70%) |
Jul 21, 2008 | 53.41 | 53.69 | 53.11 | 53.45 | 2,100,535 | +0.18(+0.34%) |
Jul 18, 2008 | 54.49 | 54.49 | 52.59 | 53.27 | 3,972,879 | -1.07(-1.96%) |
Jul 17, 2008 | 53.93 | 54.55 | 53.17 | 54.34 | 2,162,005 | +0.55(+1.03%) |
Jul 16, 2008 | 54.01 | 54.17 | 52.82 | 53.79 | 4,087,027 | -0.05(-0.09%) |
Jul 15, 2008 | 52.89 | 54.14 | 52.30 | 53.84 | 7,941,635 | +0.66(+1.24%) |
Jul 14, 2008 | 55.10 | 55.28 | 52.94 | 53.18 | 3,162,061 | -1.25(-2.29%) |
Jul 11, 2008 | 54.59 | 55.31 | 54.19 | 54.43 | 3,009,507 | -1.19(-2.14%) |
Jul 10, 2008 | 54.90 | 55.73 | 53.98 | 55.62 | 3,063,910 | +0.65(+1.18%) |
Jul 09, 2008 | 55.88 | 56.98 | 54.75 | 54.97 | 3,306,102 | -0.91(-1.64%) |
Jul 08, 2008 | 54.09 | 55.88 | 54.09 | 55.88 | 2,576,483 | +1.53(+2.82%) |
Jul 07, 2008 | 53.95 | 54.79 | 53.87 | 54.35 | 2,275,808 | +0.30(+0.55%) |
Jul 04, 2008 | 54.09 | 55.04 | 53.77 | 54.05 | 1,707,173 | +0.00(+0.00%) |
Jul 03, 2008 | 54.09 | 55.04 | 53.77 | 54.05 | 1,707,173 | +0.17(+0.32%) |
Jul 02, 2008 | 53.61 | 54.52 | 53.45 | 53.88 | 3,592,480 | +0.36(+0.68%) |
Jul 01, 2008 | 52.44 | 53.57 | 52.44 | 53.52 | 3,774,248 | +0.45(+0.84%) |
Jun 30, 2008 | 52.54 | 53.43 | 52.25 | 53.07 | 4,797,196 | +0.39(+0.74%) |
Jun 27, 2008 | 51.96 | 52.97 | 51.96 | 52.68 | 3,285,987 | +0.68(+1.30%) |
Jun 26, 2008 | 52.48 | 52.95 | 52.01 | 52.01 | 3,037,438 | -1.16(-2.19%) |
Jun 25, 2008 | 53.44 | 53.70 | 52.82 | 53.17 | 3,112,562 | +0.03(+0.05%) |
Jun 24, 2008 | 54.45 | 54.55 | 52.73 | 53.14 | 3,445,465 | -1.44(-2.63%) |
Jun 23, 2008 | 54.73 | 55.11 | 54.30 | 54.58 | 1,878,636 | -0.23(-0.42%) |
Jun 20, 2008 | 55.38 | 56.04 | 54.57 | 54.81 | 2,105,205 | -0.89(-1.59%) |
Jun 19, 2008 | 55.17 | 56.03 | 54.70 | 55.69 | 2,233,716 | +0.60(+1.09%) |
Jun 18, 2008 | 55.70 | 55.98 | 55.02 | 55.09 | 1,667,312 | -1.05(-1.87%) |
Jun 17, 2008 | 56.76 | 56.92 | 55.91 | 56.14 | 1,753,022 | -0.33(-0.59%) |
Jun 16, 2008 | 55.77 | 56.58 | 55.37 | 56.47 | 2,520,494 | +0.56(+1.00%) |
Jun 13, 2008 | 55.88 | 56.52 | 55.15 | 55.91 | 1,865,558 | +0.38(+0.69%) |
Jun 12, 2008 | 54.76 | 56.14 | 54.76 | 55.53 | 2,203,958 | +1.35(+2.50%) |
Jun 11, 2008 | 55.05 | 55.14 | 54.13 | 54.18 | 1,741,335 | -1.03(-1.86%) |
Jun 10, 2008 | 55.05 | 55.49 | 54.13 | 55.21 | 2,593,800 | +0.36(+0.66%) |
Jun 09, 2008 | 55.57 | 55.60 | 54.47 | 54.84 | 1,948,403 | -0.31(-0.57%) |
Jun 06, 2008 | 55.70 | 56.07 | 55.09 | 55.16 | 2,258,949 | -1.26(-2.23%) |
Jun 05, 2008 | 55.83 | 56.53 | 55.38 | 56.42 | 1,665,793 | +0.90(+1.61%) |
Jun 04, 2008 | 55.31 | 56.12 | 55.28 | 55.52 | 2,250,894 | -0.05(-0.09%) |
Jun 03, 2008 | 55.60 | 56.21 | 55.10 | 55.57 | 2,156,497 | +0.21(+0.38%) |
Jun 02, 2008 | 56.10 | 56.85 | 54.82 | 55.36 | 2,898,167 | -0.85(-1.51%) |
May 30, 2008 | 55.85 | 56.37 | 55.65 | 56.21 | 1,774,728 | +0.35(+0.63%) |
May 29, 2008 | 55.19 | 56.11 | 54.83 | 55.85 | 1,874,312 | +0.68(+1.23%) |
May 28, 2008 | 55.28 | 55.43 | 54.89 | 55.18 | 1,432,841 | -0.06(-0.10%) |
May 27, 2008 | 55.14 | 55.44 | 54.54 | 55.23 | 2,193,128 | +0.09(+0.16%) |
May 26, 2008 | 55.09 | 55.28 | 54.79 | 55.15 | 0 | +0.00(+0.00%) |
May 23, 2008 | 55.09 | 55.28 | 54.79 | 55.15 | 1,588,397 | -0.08(-0.14%) |
May 22, 2008 | 55.93 | 56.13 | 55.05 | 55.23 | 2,695,748 | -1.00(-1.78%) |
May 21, 2008 | 55.56 | 57.02 | 55.53 | 56.23 | 3,328,970 | +0.66(+1.18%) |
May 20, 2008 | 55.10 | 56.20 | 54.68 | 55.57 | 3,590,138 | -0.09(-0.15%) |
May 19, 2008 | 55.23 | 56.19 | 54.95 | 55.65 | 3,064,631 | +0.48(+0.86%) |
May 16, 2008 | 54.88 | 55.23 | 54.50 | 55.18 | 2,468,997 | +0.34(+0.63%) |
May 15, 2008 | 54.49 | 55.03 | 54.14 | 54.84 | 1,591,983 | +0.14(+0.26%) |
May 14, 2008 | 54.81 | 55.59 | 54.48 | 54.69 | 2,718,963 | -0.18(-0.33%) |
May 13, 2008 | 55.04 | 55.18 | 54.33 | 54.87 | 2,356,088 | +0.45(+0.82%) |
May 12, 2008 | 53.62 | 54.48 | 53.62 | 54.43 | 1,292,201 | +0.85(+1.58%) |
May 09, 2008 | 53.52 | 54.17 | 53.24 | 53.58 | 819,519 | -0.66(-1.21%) |
May 08, 2008 | 54.43 | 54.57 | 53.82 | 54.23 | 2,081,221 | +0.23(+0.42%) |
May 07, 2008 | 54.51 | 54.95 | 53.84 | 54.01 | 2,592,599 | -0.50(-0.91%) |
May 06, 2008 | 55.12 | 55.57 | 54.32 | 54.50 | 3,775,223 | -0.94(-1.70%) |
May 05, 2008 | 55.87 | 56.01 | 55.04 | 55.44 | 2,166,563 | -0.41(-0.73%) |
May 02, 2008 | 55.97 | 56.66 | 55.57 | 55.85 | 2,948,722 | -0.09(-0.15%) |