Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 40.75 | 40.96 | 39.89 | 40.35 | 47,369,484 | -0.39(-0.95%) |
Jun 29, 2009 | 40.08 | 40.85 | 39.90 | 40.74 | 42,202,676 | +0.88(+2.22%) |
Jun 26, 2009 | 40.21 | 40.28 | 39.74 | 39.85 | 47,929,488 | -0.48(-1.19%) |
Jun 25, 2009 | 39.63 | 40.42 | 39.57 | 40.33 | 53,540,228 | +0.83(+2.09%) |
Jun 24, 2009 | 40.00 | 40.18 | 39.35 | 39.51 | 36,144,872 | -0.29(-0.73%) |
Jun 23, 2009 | 39.99 | 40.19 | 39.54 | 39.80 | 41,836,740 | +0.06(+0.16%) |
Jun 22, 2009 | 40.46 | 40.50 | 39.65 | 39.73 | 49,203,468 | -1.28(-3.11%) |
Jun 19, 2009 | 41.47 | 41.56 | 40.64 | 41.01 | 74,102,456 | -0.23(-0.55%) |
Jun 18, 2009 | 41.11 | 41.61 | 41.07 | 41.23 | 35,924,816 | +0.01(+0.03%) |
Jun 17, 2009 | 41.01 | 41.43 | 40.89 | 41.22 | 51,851,104 | -0.12(-0.29%) |
Jun 16, 2009 | 42.33 | 42.38 | 41.31 | 41.34 | 41,962,000 | -0.68(-1.62%) |
Jun 15, 2009 | 41.92 | 42.11 | 41.70 | 42.02 | 48,290,900 | -0.56(-1.31%) |
Jun 12, 2009 | 42.38 | 42.80 | 42.19 | 42.58 | 37,595,196 | -0.16(-0.36%) |
Jun 11, 2009 | 42.71 | 43.19 | 42.20 | 42.74 | 53,463,720 | +0.12(+0.28%) |
Jun 10, 2009 | 42.69 | 42.78 | 42.04 | 42.62 | 47,404,872 | +0.42(+0.98%) |
Jun 09, 2009 | 42.46 | 42.61 | 41.77 | 42.20 | 37,982,744 | -0.03(-0.07%) |
Jun 08, 2009 | 42.00 | 42.53 | 41.60 | 42.23 | 40,370,608 | +0.12(+0.27%) |
Jun 05, 2009 | 42.28 | 42.42 | 41.57 | 42.12 | 45,886,264 | -0.01(-0.01%) |
Jun 04, 2009 | 41.94 | 42.16 | 41.60 | 42.12 | 44,934,024 | +0.52(+1.25%) |
Jun 03, 2009 | 41.78 | 41.82 | 41.17 | 41.60 | 51,554,924 | -0.48(-1.15%) |
Jun 02, 2009 | 41.23 | 42.25 | 41.23 | 42.09 | 49,685,824 | +0.67(+1.62%) |
Jun 01, 2009 | 40.67 | 41.58 | 40.55 | 41.42 | 55,104,720 | +1.39(+3.47%) |
May 29, 2009 | 40.29 | 40.55 | 39.80 | 40.03 | 57,510,144 | +0.07(+0.17%) |
May 28, 2009 | 39.56 | 40.29 | 39.32 | 39.96 | 48,167,828 | +0.54(+1.36%) |
May 27, 2009 | 40.29 | 40.76 | 39.34 | 39.42 | 39,868,408 | -0.87(-2.16%) |
May 26, 2009 | 39.47 | 40.37 | 39.19 | 40.29 | 50,948,776 | +0.57(+1.42%) |
May 22, 2009 | 39.60 | 40.22 | 39.47 | 39.73 | 32,268,970 | +0.25(+0.64%) |
May 21, 2009 | 39.66 | 39.81 | 39.24 | 39.47 | 41,633,532 | -0.70(-1.75%) |
May 20, 2009 | 40.58 | 41.20 | 40.03 | 40.18 | 49,467,664 | -0.53(-1.29%) |
May 19, 2009 | 40.58 | 41.05 | 40.44 | 40.70 | 36,127,768 | +0.01(+0.03%) |
May 18, 2009 | 40.25 | 40.84 | 40.11 | 40.69 | 43,418,880 | +0.80(+2.01%) |
May 15, 2009 | 40.00 | 40.26 | 39.59 | 39.89 | 46,286,284 | -0.38(-0.93%) |
May 14, 2009 | 40.12 | 40.45 | 37.86 | 40.26 | 36,901,532 | -0.01(-0.01%) |
May 13, 2009 | 40.39 | 40.73 | 40.07 | 40.27 | 45,068,836 | -0.15(-0.37%) |
May 12, 2009 | 40.27 | 41.09 | 40.14 | 40.42 | 49,096,828 | +0.44(+1.10%) |
May 11, 2009 | 40.10 | 40.19 | 39.73 | 39.98 | 41,090,456 | -0.88(-2.16%) |
May 08, 2009 | 40.05 | 41.11 | 40.05 | 40.86 | 62,179,824 | +1.08(+2.71%) |
May 07, 2009 | 39.82 | 39.85 | 39.03 | 39.78 | 56,382,264 | +0.20(+0.51%) |
May 06, 2009 | 39.27 | 39.59 | 38.92 | 39.58 | 53,372,656 | +0.54(+1.37%) |
May 05, 2009 | 39.29 | 39.43 | 38.76 | 39.04 | 34,497,072 | -0.32(-0.81%) |
May 04, 2009 | 39.54 | 39.77 | 39.06 | 39.36 | 47,311,040 | +0.11(+0.28%) |
May 01, 2009 | 38.74 | 39.28 | 38.14 | 39.25 | 47,450,168 | +0.77(+2.01%) |
Apr 30, 2009 | 39.62 | 39.67 | 38.22 | 38.48 | 60,713,356 | -0.93(-2.36%) |
Apr 29, 2009 | 38.85 | 39.61 | 38.73 | 39.41 | 50,177,264 | +0.61(+1.58%) |
Apr 28, 2009 | 37.72 | 39.09 | 37.72 | 38.80 | 47,510,608 | +0.63(+1.65%) |
Apr 27, 2009 | 37.68 | 38.47 | 37.54 | 38.17 | 46,056,464 | -0.25(-0.66%) |
Apr 24, 2009 | 38.21 | 38.67 | 38.04 | 38.42 | 56,054,884 | +0.50(+1.31%) |
Apr 23, 2009 | 37.69 | 37.95 | 37.23 | 37.93 | 50,615,876 | +0.55(+1.48%) |
Apr 22, 2009 | 37.88 | 38.00 | 37.26 | 37.37 | 53,843,644 | -0.85(-2.22%) |
Apr 21, 2009 | 37.68 | 38.25 | 37.44 | 38.22 | 55,849,984 | +0.54(+1.42%) |
Apr 20, 2009 | 38.10 | 38.33 | 37.62 | 37.68 | 55,227,020 | -0.84(-2.19%) |
Apr 17, 2009 | 39.15 | 39.28 | 38.43 | 38.53 | 56,495,652 | -0.38(-0.98%) |
Apr 16, 2009 | 39.60 | 39.60 | 38.57 | 38.91 | 48,367,104 | -0.42(-1.07%) |
Apr 15, 2009 | 39.01 | 39.54 | 38.80 | 39.33 | 42,528,216 | +0.25(+0.65%) |
Apr 14, 2009 | 38.81 | 39.20 | 38.29 | 39.07 | 56,663,088 | -0.18(-0.47%) |
Apr 13, 2009 | 39.62 | 39.86 | 39.11 | 39.26 | 48,356,788 | -1.05(-2.61%) |
Apr 09, 2009 | 40.37 | 40.64 | 39.99 | 40.31 | 46,556,480 | +0.51(+1.28%) |
Apr 08, 2009 | 39.58 | 40.16 | 39.18 | 39.80 | 45,086,620 | +0.14(+0.36%) |
Apr 07, 2009 | 39.84 | 39.97 | 39.26 | 39.66 | 48,574,936 | -0.77(-1.91%) |
Apr 06, 2009 | 40.20 | 40.65 | 39.83 | 40.43 | 47,115,224 | -0.23(-0.55%) |
Apr 03, 2009 | 40.26 | 40.86 | 40.05 | 40.66 | 46,279,024 | +0.11(+0.27%) |
Apr 02, 2009 | 40.82 | 41.06 | 40.23 | 40.55 | 66,120,756 | +0.59(+1.47%) |
Apr 01, 2009 | 38.69 | 40.10 | 38.38 | 39.96 | 68,225,080 | +0.65(+1.66%) |
Mar 31, 2009 | 39.85 | 40.02 | 39.10 | 39.30 | 71,253,832 | -0.31(-0.77%) |
Mar 30, 2009 | 39.56 | 39.73 | 39.00 | 39.61 | 55,809,576 | -1.50(-3.65%) |
Mar 26, 2009 | 40.79 | 41.26 | 40.30 | 41.11 | 65,374,880 | +0.62(+1.52%) |
Mar 25, 2009 | 40.23 | 41.08 | 39.69 | 40.49 | 63,654,680 | +0.45(+1.12%) |
Mar 24, 2009 | 40.17 | 40.80 | 39.91 | 40.04 | 55,643,512 | -0.66(-1.63%) |
Mar 23, 2009 | 39.77 | 40.87 | 39.59 | 40.71 | 89,661,400 | +2.56(+6.72%) |
Mar 20, 2009 | 39.62 | 40.08 | 37.90 | 38.14 | 116,541,184 | -1.57(-3.95%) |
Mar 19, 2009 | 40.63 | 40.65 | 39.21 | 39.71 | 66,863,968 | -0.21(-0.52%) |
Mar 18, 2009 | 39.54 | 40.40 | 38.59 | 39.92 | 72,577,696 | +0.05(+0.12%) |
Mar 17, 2009 | 38.56 | 39.92 | 38.30 | 39.88 | 53,432,712 | +1.22(+3.17%) |
Mar 16, 2009 | 38.69 | 39.38 | 38.42 | 38.65 | 58,204,684 | -0.13(-0.34%) |
Mar 13, 2009 | 38.89 | 39.03 | 38.31 | 38.79 | 0 | +0.03(+0.07%) |
Mar 12, 2009 | 38.10 | 38.95 | 37.93 | 38.76 | 70,051,192 | +0.80(+2.10%) |
Mar 11, 2009 | 38.89 | 39.22 | 37.72 | 37.96 | 64,916,520 | -0.94(-2.40%) |
Mar 10, 2009 | 37.86 | 38.95 | 37.71 | 38.89 | 89,528,696 | +1.63(+4.37%) |
Mar 09, 2009 | 36.29 | 38.08 | 36.29 | 37.27 | 74,028,976 | +0.31(+0.84%) |
Mar 06, 2009 | 36.35 | 37.28 | 35.70 | 36.96 | 0 | +1.04(+2.91%) |
Mar 05, 2009 | 37.04 | 37.27 | 35.86 | 35.91 | 87,057,728 | -2.00(-5.27%) |
Mar 04, 2009 | 37.84 | 38.40 | 37.39 | 37.91 | 89,258,624 | +0.15(+0.40%) |
Mar 02, 2009 | 38.67 | 38.92 | 37.67 | 37.76 | 94,995,088 | -1.43(-3.65%) |
Feb 27, 2009 | 40.28 | 40.53 | 39.19 | 39.19 | 0 | -1.81(-4.41%) |
Feb 26, 2009 | 41.42 | 42.41 | 40.90 | 41.00 | 64,475,664 | -0.59(-1.42%) |
Feb 25, 2009 | 41.21 | 42.42 | 40.69 | 41.58 | 96,109,384 | -0.02(-0.06%) |
Feb 24, 2009 | 40.24 | 41.72 | 40.20 | 41.61 | 84,704,008 | +1.61(+4.03%) |
Feb 23, 2009 | 41.70 | 42.02 | 39.86 | 40.00 | 69,851,800 | -1.11(-2.71%) |
Feb 20, 2009 | 40.94 | 41.68 | 40.52 | 41.11 | 74,176,744 | -0.54(-1.29%) |
Feb 19, 2009 | 41.48 | 42.11 | 41.42 | 41.65 | 54,115,564 | +0.13(+0.31%) |
Feb 18, 2009 | 41.27 | 41.89 | 41.13 | 41.52 | 59,479,472 | +0.38(+0.93%) |
Feb 17, 2009 | 41.97 | 42.08 | 41.07 | 41.14 | 72,497,960 | -1.91(-4.44%) |
Feb 13, 2009 | 43.28 | 43.62 | 42.96 | 43.05 | 52,651,368 | -0.36(-0.84%) |
Feb 12, 2009 | 42.46 | 43.43 | 41.96 | 43.41 | 74,255,904 | +0.37(+0.86%) |
Feb 11, 2009 | 44.22 | 44.31 | 42.48 | 43.04 | 82,991,696 | -0.90(-2.05%) |
Feb 10, 2009 | 45.76 | 45.94 | 43.69 | 43.94 | 75,951,640 | -1.93(-4.20%) |
Feb 09, 2009 | 46.40 | 46.46 | 45.42 | 45.87 | 48,103,208 | -0.50(-1.07%) |
Feb 06, 2009 | 45.49 | 46.46 | 45.42 | 46.37 | 63,075,028 | +0.32(+0.70%) |
Feb 05, 2009 | 44.77 | 46.13 | 44.11 | 46.05 | 68,609,536 | +1.22(+2.73%) |
Feb 04, 2009 | 45.34 | 45.53 | 44.47 | 44.82 | 51,291,928 | -0.27(-0.59%) |
Feb 03, 2009 | 44.35 | 45.39 | 44.25 | 45.09 | 68,562,544 | +0.83(+1.86%) |
Feb 02, 2009 | 43.90 | 44.51 | 43.67 | 44.26 | 62,570,480 | +0.12(+0.27%) |
Jan 30, 2009 | 45.16 | 45.53 | 43.86 | 44.14 | 0 | -0.30(-0.68%) |
Jan 29, 2009 | 44.78 | 45.02 | 44.23 | 44.44 | 67,477,584 | -1.30(-2.84%) |
Jan 28, 2009 | 45.81 | 45.94 | 44.52 | 45.74 | 78,585,440 | +0.19(+0.42%) |
Jan 27, 2009 | 45.17 | 45.84 | 44.80 | 45.55 | 66,722,324 | +0.18(+0.41%) |
Jan 26, 2009 | 45.41 | 46.27 | 44.94 | 45.36 | 74,084,256 | +0.32(+0.72%) |
Jan 23, 2009 | 44.09 | 45.48 | 43.74 | 45.04 | 79,740,088 | -0.11(-0.24%) |
Jan 22, 2009 | 44.84 | 45.55 | 44.20 | 45.15 | 69,650,352 | -0.59(-1.30%) |
Jan 21, 2009 | 44.01 | 45.81 | 43.86 | 45.75 | 75,053,272 | +1.71(+3.89%) |
Jan 20, 2009 | 44.49 | 45.38 | 43.86 | 44.03 | 74,223,200 | -1.04(-2.32%) |
Jan 16, 2009 | 44.80 | 45.28 | 44.16 | 45.08 | 78,885,312 | +0.83(+1.88%) |
Jan 15, 2009 | 43.11 | 44.27 | 42.72 | 44.24 | 96,317,304 | +0.90(+2.08%) |
Jan 14, 2009 | 44.46 | 44.62 | 42.89 | 43.34 | 83,369,320 | -1.63(-3.62%) |
Jan 13, 2009 | 44.13 | 45.21 | 44.13 | 44.97 | 81,635,072 | +0.80(+1.80%) |
Jan 12, 2009 | 44.18 | 44.74 | 43.87 | 44.18 | 66,033,900 | -0.59(-1.33%) |
Jan 09, 2009 | 45.53 | 45.74 | 44.66 | 44.77 | 56,937,440 | -0.88(-1.92%) |
Jan 08, 2009 | 44.97 | 45.92 | 44.96 | 45.65 | 53,391,608 | +0.48(+1.07%) |
Jan 07, 2009 | 45.74 | 46.28 | 44.76 | 45.16 | 61,241,752 | -1.18(-2.55%) |
Jan 06, 2009 | 47.41 | 47.75 | 45.96 | 46.35 | 72,715,264 | -0.77(-1.63%) |
Jan 05, 2009 | 46.91 | 47.57 | 46.57 | 47.11 | 75,125,752 | -0.01(-0.01%) |
Jan 02, 2009 | 46.21 | 47.39 | 45.54 | 47.12 | 62,072,608 | +1.04(+2.27%) |
Jan 01, 2009 | 45.26 | 46.51 | 45.19 | 46.07 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 45.26 | 46.51 | 45.19 | 46.07 | 52,029,476 | +0.72(+1.58%) |
Dec 30, 2008 | 45.03 | 45.71 | 44.78 | 45.36 | 43,527,360 | +0.33(+0.73%) |
Dec 29, 2008 | 45.18 | 45.34 | 44.49 | 45.03 | 39,592,676 | +0.48(+1.08%) |
Dec 26, 2008 | 43.89 | 44.67 | 43.89 | 44.55 | 29,560,620 | +0.81(+1.86%) |
Dec 24, 2008 | 43.07 | 43.92 | 42.97 | 43.74 | 19,631,410 | +0.39(+0.91%) |
Dec 23, 2008 | 43.58 | 44.07 | 43.01 | 43.34 | 56,756,024 | +0.11(+0.25%) |
Dec 22, 2008 | 43.41 | 43.79 | 42.29 | 43.23 | 71,075,800 | -0.06(-0.15%) |
Dec 19, 2008 | 44.33 | 45.21 | 43.30 | 43.30 | 118,650,688 | -1.14(-2.57%) |
Dec 18, 2008 | 46.49 | 46.74 | 43.98 | 44.44 | 103,426,480 | -2.34(-5.01%) |
Dec 17, 2008 | 47.66 | 48.04 | 46.78 | 46.78 | 89,752,544 | -1.20(-2.50%) |
Dec 16, 2008 | 46.41 | 48.27 | 46.21 | 47.98 | 101,317,032 | +1.84(+3.99%) |
Dec 15, 2008 | 46.93 | 47.04 | 45.51 | 46.14 | 75,215,072 | -0.29(-0.62%) |
Dec 12, 2008 | 45.04 | 46.75 | 44.93 | 46.43 | 76,813,336 | +0.25(+0.54%) |
Dec 11, 2008 | 46.36 | 47.28 | 45.83 | 46.18 | 86,746,048 | -0.03(-0.06%) |
Dec 10, 2008 | 45.72 | 47.16 | 45.52 | 46.21 | 76,390,112 | +1.08(+2.39%) |
Dec 09, 2008 | 45.61 | 45.96 | 44.74 | 45.13 | 81,547,496 | -0.81(-1.76%) |
Dec 08, 2008 | 45.36 | 46.21 | 45.13 | 45.94 | 89,378,304 | +1.73(+3.92%) |
Dec 05, 2008 | 43.67 | 45.01 | 41.95 | 44.21 | 112,639,784 | +0.19(+0.43%) |
Dec 04, 2008 | 44.75 | 45.60 | 43.30 | 44.02 | 113,236,864 | -1.54(-3.37%) |
Dec 03, 2008 | 44.63 | 45.85 | 43.71 | 45.56 | 99,554,544 | +0.76(+1.70%) |
Dec 02, 2008 | 43.63 | 45.02 | 43.25 | 44.79 | 94,700,136 | +1.90(+4.44%) |
Dec 01, 2008 | 44.95 | 45.01 | 42.89 | 42.89 | 96,316,848 | -3.37(-7.29%) |
Nov 28, 2008 | 46.09 | 46.43 | 45.71 | 46.26 | 34,040,352 | -0.43(-0.91%) |
Nov 26, 2008 | 44.66 | 46.77 | 44.20 | 46.69 | 80,921,128 | +1.60(+3.56%) |
Nov 25, 2008 | 45.24 | 45.92 | 43.51 | 45.08 | 98,075,096 | -0.40(-0.88%) |
Nov 24, 2008 | 44.34 | 46.31 | 43.47 | 45.48 | 129,932,352 | +1.73(+3.94%) |
Nov 21, 2008 | 40.27 | 43.98 | 39.91 | 43.75 | 146,510,528 | +4.21(+10.66%) |
Nov 20, 2008 | 41.46 | 43.53 | 39.42 | 39.54 | 133,067,296 | -2.83(-6.69%) |
Nov 19, 2008 | 43.98 | 44.52 | 42.16 | 42.38 | 99,534,224 | -1.68(-3.81%) |
Nov 18, 2008 | 42.42 | 44.44 | 42.15 | 44.05 | 100,123,176 | +1.70(+4.02%) |
Nov 17, 2008 | 42.42 | 44.13 | 42.13 | 42.35 | 84,337,184 | -0.17(-0.41%) |
Nov 14, 2008 | 42.59 | 44.87 | 41.50 | 42.53 | 0 | -1.00(-2.29%) |
Nov 13, 2008 | 40.14 | 44.15 | 38.98 | 43.52 | 125,972,624 | +3.74(+9.40%) |
Nov 12, 2008 | 41.18 | 41.68 | 39.65 | 39.78 | 87,533,824 | -2.15(-5.12%) |
Nov 11, 2008 | 41.99 | 42.80 | 41.32 | 41.93 | 72,783,368 | -0.79(-1.85%) |
Nov 10, 2008 | 43.34 | 43.77 | 42.02 | 42.72 | 64,829,712 | +0.04(+0.09%) |
Nov 07, 2008 | 40.68 | 43.63 | 40.68 | 42.68 | 77,434,008 | +2.30(+5.70%) |
Nov 06, 2008 | 42.20 | 42.64 | 40.05 | 40.38 | 91,596,376 | -2.15(-5.06%) |
Nov 05, 2008 | 44.01 | 44.64 | 42.04 | 42.53 | 78,648,272 | -2.19(-4.90%) |
Nov 04, 2008 | 43.36 | 45.00 | 43.33 | 44.72 | 83,613,144 | +1.85(+4.31%) |
Nov 03, 2008 | 42.39 | 43.39 | 41.84 | 42.88 | 61,433,836 | +0.10(+0.23%) |
Oct 31, 2008 | 42.92 | 44.65 | 42.28 | 42.78 | 91,545,528 | -0.54(-1.24%) |
Oct 30, 2008 | 43.29 | 43.72 | 41.23 | 43.32 | 97,301,952 | +0.23(+0.54%) |
Oct 29, 2008 | 43.21 | 45.01 | 42.17 | 43.08 | 108,647,592 | -0.12(-0.28%) |
Oct 28, 2008 | 39.75 | 43.55 | 38.70 | 43.21 | 119,633,792 | +5.06(+13.27%) |
Oct 27, 2008 | 39.00 | 40.97 | 37.52 | 38.14 | 84,510,736 | -1.70(-4.27%) |
Oct 24, 2008 | 36.94 | 40.97 | 36.94 | 39.85 | 94,653,432 | -0.78(-1.92%) |
Oct 23, 2008 | 38.02 | 40.63 | 37.16 | 40.63 | 112,062,472 | +3.36(+9.01%) |
Oct 22, 2008 | 39.67 | 40.03 | 36.88 | 37.27 | 90,251,280 | -4.00(-9.69%) |
Oct 21, 2008 | 41.82 | 42.90 | 39.95 | 41.27 | 75,870,960 | -2.01(-4.65%) |
Oct 20, 2008 | 40.61 | 43.29 | 40.25 | 43.28 | 77,750,096 | +4.01(+10.21%) |
Oct 17, 2008 | 38.70 | 41.81 | 37.86 | 39.27 | 0 | -0.81(-2.03%) |
Oct 16, 2008 | 36.54 | 40.22 | 34.15 | 40.08 | 135,339,424 | +4.10(+11.39%) |
Oct 15, 2008 | 40.84 | 40.84 | 35.40 | 35.99 | 106,118,040 | -5.84(-13.95%) |
Oct 14, 2008 | 43.32 | 43.67 | 39.66 | 41.82 | 111,106,680 | -0.36(-0.85%) |
Oct 13, 2008 | 37.46 | 42.56 | 36.87 | 42.18 | 112,386,384 | +6.19(+17.19%) |
Oct 10, 2008 | 36.86 | 38.13 | 32.62 | 35.99 | 195,621,712 | -3.26(-8.29%) |
Oct 09, 2008 | 44.79 | 45.28 | 38.94 | 39.25 | 119,142,352 | -5.10(-11.50%) |
Oct 08, 2008 | 43.20 | 45.82 | 42.71 | 44.35 | 129,846,840 | +0.44(+1.01%) |
Oct 07, 2008 | 45.02 | 46.10 | 43.26 | 43.90 | 108,794,928 | -0.72(-1.62%) |
Oct 06, 2008 | 43.66 | 44.73 | 42.55 | 44.63 | 114,245,056 | -0.36(-0.80%) |
Oct 03, 2008 | 44.93 | 47.18 | 44.76 | 44.98 | 0 | +0.25(+0.57%) |
Oct 02, 2008 | 44.89 | 45.83 | 44.12 | 44.73 | 76,409,008 | -0.62(-1.37%) |
Oct 01, 2008 | 44.55 | 45.73 | 43.25 | 45.35 | 59,493,256 | +0.53(+1.18%) |
Sep 30, 2008 | 43.64 | 45.37 | 43.38 | 44.82 | 72,827,288 | +2.08(+4.86%) |
Sep 29, 2008 | 45.55 | 46.17 | 42.74 | 42.74 | 99,813,408 | -3.80(-8.17%) |
Sep 26, 2008 | 45.61 | 46.77 | 45.37 | 46.55 | 0 | -0.01(-0.02%) |
Sep 25, 2008 | 45.33 | 46.92 | 45.31 | 46.56 | 62,623,044 | +1.52(+3.38%) |
Sep 24, 2008 | 44.99 | 45.88 | 44.45 | 45.04 | 47,715,564 | +0.20(+0.44%) |
Sep 23, 2008 | 45.35 | 67.64 | 44.78 | 44.84 | 48,287,440 | -0.69(-1.51%) |
Sep 22, 2008 | 46.29 | 47.21 | 45.32 | 45.53 | 55,442,704 | -0.42(-0.92%) |
Sep 19, 2008 | 46.46 | 47.33 | 45.15 | 45.95 | 0 | +1.07(+2.39%) |
Sep 18, 2008 | 44.03 | 44.87 | 43.03 | 44.87 | 83,565,976 | +1.43(+3.28%) |
Sep 17, 2008 | 43.63 | 45.66 | 43.18 | 43.45 | 75,347,264 | -0.66(-1.50%) |
Sep 16, 2008 | 41.55 | 44.30 | 41.27 | 44.11 | 72,674,752 | +1.84(+4.34%) |
Sep 15, 2008 | 43.25 | 44.96 | 42.28 | 42.28 | 69,628,352 | -2.45(-5.48%) |
Sep 12, 2008 | 43.59 | 44.85 | 43.58 | 44.73 | 49,641,452 | +1.12(+2.57%) |
Sep 11, 2008 | 43.03 | 43.72 | 42.49 | 43.61 | 61,750,492 | +0.18(+0.41%) |
Sep 10, 2008 | 42.64 | 43.75 | 42.44 | 43.43 | 54,403,036 | +1.15(+2.72%) |
Sep 09, 2008 | 43.90 | 44.44 | 42.28 | 42.28 | 66,659,768 | -2.03(-4.57%) |
Sep 08, 2008 | 44.30 | 44.76 | 43.86 | 44.31 | 54,098,424 | +0.66(+1.52%) |
Sep 05, 2008 | 43.86 | 44.09 | 43.11 | 43.64 | 0 | -0.30(-0.68%) |
Sep 04, 2008 | 44.83 | 45.21 | 43.69 | 43.94 | 55,791,476 | -1.09(-2.41%) |
Sep 03, 2008 | 44.45 | 45.36 | 44.45 | 45.03 | 46,806,552 | +0.40(+0.91%) |
Sep 02, 2008 | 45.04 | 45.53 | 44.60 | 44.63 | 54,904,460 | -1.55(-3.36%) |
Aug 29, 2008 | 47.04 | 47.04 | 46.18 | 46.18 | 0 | -0.68(-1.44%) |
Aug 28, 2008 | 46.78 | 46.86 | 46.11 | 46.85 | 35,150,596 | +0.41(+0.88%) |
Aug 27, 2008 | 46.56 | 46.91 | 46.17 | 46.44 | 35,303,804 | +0.30(+0.65%) |
Aug 26, 2008 | 45.49 | 46.17 | 45.49 | 46.14 | 32,491,220 | +0.72(+1.58%) |
Aug 25, 2008 | 46.33 | 46.50 | 45.39 | 45.43 | 35,752,452 | -0.92(-1.98%) |
Aug 22, 2008 | 46.17 | 46.58 | 45.68 | 46.35 | 0 | -0.03(-0.06%) |
Aug 21, 2008 | 45.76 | 46.72 | 45.60 | 46.37 | 42,689,252 | +0.89(+1.95%) |
Aug 20, 2008 | 45.33 | 45.98 | 44.66 | 45.49 | 44,996,128 | +0.50(+1.10%) |
Aug 19, 2008 | 44.08 | 45.17 | 44.08 | 44.99 | 38,346,708 | +0.82(+1.86%) |
Aug 18, 2008 | 44.71 | 45.05 | 44.04 | 44.17 | 39,753,508 | -0.31(-0.70%) |
Aug 15, 2008 | 44.49 | 44.60 | 43.97 | 44.48 | 0 | -0.22(-0.49%) |
Aug 14, 2008 | 44.79 | 45.10 | 44.39 | 44.70 | 44,785,600 | -0.42(-0.92%) |
Aug 13, 2008 | 44.33 | 45.38 | 44.33 | 45.12 | 53,095,620 | +0.74(+1.68%) |
Aug 12, 2008 | 45.35 | 45.39 | 44.16 | 44.37 | 45,041,112 | -0.74(-1.64%) |
Aug 11, 2008 | 45.32 | 45.57 | 44.46 | 45.11 | 42,126,928 | -0.32(-0.71%) |
Aug 08, 2008 | 44.38 | 45.51 | 44.04 | 45.43 | 50,796,104 | +0.74(+1.65%) |
Aug 07, 2008 | 45.41 | 45.66 | 44.62 | 44.70 | 43,874,800 | -0.51(-1.14%) |
Aug 06, 2008 | 45.31 | 45.39 | 44.58 | 45.21 | 53,348,480 | -0.01(-0.03%) |
Aug 05, 2008 | 44.15 | 45.22 | 43.99 | 45.22 | 69,455,880 | +1.01(+2.28%) |
Aug 04, 2008 | 45.96 | 46.25 | 43.94 | 44.21 | 65,643,304 | -1.80(-3.91%) |
Aug 01, 2008 | 46.49 | 46.81 | 45.86 | 46.01 | 49,841,972 | -0.41(-0.88%) |
Jul 31, 2008 | 47.22 | 47.64 | 46.28 | 46.42 | 70,811,352 | -2.28(-4.68%) |
Jul 30, 2008 | 46.69 | 48.92 | 46.48 | 48.70 | 62,757,132 | +2.01(+4.30%) |
Jul 29, 2008 | 46.69 | 46.87 | 46.03 | 46.69 | 44,782,612 | +0.13(+0.27%) |
Jul 28, 2008 | 47.25 | 47.46 | 46.55 | 46.57 | 41,613,216 | -0.59(-1.25%) |
Jul 25, 2008 | 46.76 | 47.56 | 46.61 | 47.15 | 47,643,196 | +0.52(+1.11%) |
Jul 24, 2008 | 46.87 | 47.30 | 46.02 | 46.63 | 63,667,656 | -0.11(-0.23%) |
Jul 23, 2008 | 47.89 | 47.90 | 46.52 | 46.74 | 53,746,616 | -1.08(-2.26%) |
Jul 22, 2008 | 47.65 | 48.04 | 47.08 | 47.82 | 48,314,852 | -0.07(-0.14%) |
Jul 21, 2008 | 47.23 | 47.89 | 46.81 | 47.89 | 42,978,580 | +0.83(+1.77%) |
Jul 18, 2008 | 46.54 | 47.06 | 46.13 | 47.06 | 62,614,928 | +0.70(+1.51%) |
Jul 17, 2008 | 46.92 | 47.21 | 45.65 | 46.36 | 67,883,848 | -0.28(-0.59%) |
Jul 16, 2008 | 47.26 | 47.32 | 45.83 | 46.64 | 70,012,448 | -0.80(-1.68%) |
Jul 15, 2008 | 49.43 | 49.45 | 47.25 | 47.44 | 59,401,032 | -1.86(-3.78%) |
Jul 14, 2008 | 49.64 | 49.91 | 48.76 | 49.30 | 37,342,496 | -0.03(-0.07%) |
Jul 11, 2008 | 49.80 | 50.01 | 48.66 | 49.34 | 50,988,332 | -0.33(-0.67%) |
Jul 10, 2008 | 48.65 | 49.67 | 48.34 | 49.67 | 53,629,320 | +1.01(+2.08%) |
Jul 09, 2008 | 49.72 | 50.33 | 48.55 | 48.66 | 50,387,792 | -0.94(-1.90%) |
Jul 08, 2008 | 49.70 | 50.09 | 48.98 | 49.60 | 62,211,840 | -0.58(-1.16%) |
Jul 07, 2008 | 50.71 | 51.30 | 49.85 | 50.18 | 51,359,780 | -0.76(-1.50%) |
Jul 04, 2008 | 50.77 | 51.67 | 50.16 | 50.95 | 40,067,064 | +0.00(+0.00%) |
Jul 03, 2008 | 50.77 | 51.67 | 50.16 | 50.95 | 40,067,064 | +0.50(+0.98%) |
Jul 02, 2008 | 51.08 | 51.73 | 50.35 | 50.45 | 59,392,472 | -0.54(-1.06%) |