Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 40.18 | 40.36 | 39.42 | 39.63 | 70,661,024 | -0.31(-0.77%) |
Mar 30, 2009 | 39.89 | 40.07 | 39.33 | 39.94 | 55,345,260 | -1.51(-3.65%) |
Mar 26, 2009 | 41.14 | 41.61 | 40.64 | 41.46 | 64,830,984 | +0.62(+1.52%) |
Mar 25, 2009 | 40.57 | 41.42 | 40.02 | 40.83 | 63,125,096 | +0.45(+1.12%) |
Mar 24, 2009 | 40.51 | 41.14 | 40.25 | 40.38 | 55,180,580 | -0.67(-1.63%) |
Mar 23, 2009 | 40.10 | 41.22 | 39.93 | 41.05 | 88,915,448 | +2.58(+6.72%) |
Mar 20, 2009 | 39.95 | 40.41 | 38.22 | 38.46 | 115,571,600 | -1.58(-3.95%) |
Mar 19, 2009 | 40.97 | 40.99 | 39.54 | 40.05 | 66,307,684 | -0.21(-0.52%) |
Mar 18, 2009 | 39.87 | 40.74 | 38.91 | 40.26 | 71,973,872 | +0.05(+0.12%) |
Mar 17, 2009 | 38.88 | 40.26 | 38.62 | 40.21 | 52,988,168 | +1.23(+3.17%) |
Mar 16, 2009 | 39.02 | 39.71 | 38.74 | 38.98 | 57,720,440 | -0.13(-0.34%) |
Mar 13, 2009 | 39.22 | 39.36 | 38.63 | 39.11 | 0 | +0.03(+0.07%) |
Mar 12, 2009 | 38.42 | 39.28 | 38.25 | 39.08 | 69,468,392 | +0.80(+2.10%) |
Mar 11, 2009 | 39.22 | 39.55 | 38.03 | 38.28 | 64,376,436 | -0.94(-2.40%) |
Mar 10, 2009 | 38.17 | 39.27 | 38.03 | 39.22 | 88,783,848 | +1.64(+4.37%) |
Mar 09, 2009 | 36.60 | 38.40 | 36.59 | 37.58 | 73,413,080 | +0.31(+0.84%) |
Mar 06, 2009 | 36.65 | 37.59 | 36.00 | 37.27 | 0 | +1.05(+2.91%) |
Mar 05, 2009 | 37.35 | 37.59 | 36.16 | 36.21 | 86,333,440 | -2.01(-5.27%) |
Mar 04, 2009 | 38.16 | 38.73 | 37.71 | 38.23 | 88,516,024 | +0.15(+0.40%) |
Mar 02, 2009 | 38.99 | 39.24 | 37.98 | 38.07 | 94,204,760 | -1.44(-3.65%) |
Feb 27, 2009 | 40.62 | 40.87 | 39.52 | 39.52 | 0 | -1.82(-4.41%) |
Feb 26, 2009 | 41.77 | 42.77 | 41.25 | 41.34 | 63,939,248 | -0.59(-1.42%) |
Feb 25, 2009 | 41.55 | 42.77 | 41.03 | 41.93 | 95,309,784 | -0.02(-0.06%) |
Feb 24, 2009 | 40.58 | 42.07 | 40.54 | 41.96 | 83,999,304 | +1.62(+4.03%) |
Feb 23, 2009 | 42.05 | 42.37 | 40.19 | 40.33 | 69,270,664 | -1.12(-2.71%) |
Feb 20, 2009 | 41.29 | 42.03 | 40.86 | 41.46 | 73,559,624 | -0.54(-1.29%) |
Feb 19, 2009 | 41.83 | 42.46 | 41.77 | 42.00 | 53,665,340 | +0.13(+0.31%) |
Feb 18, 2009 | 41.62 | 42.24 | 41.48 | 41.87 | 58,984,624 | +0.38(+0.93%) |
Feb 17, 2009 | 42.32 | 42.43 | 41.42 | 41.48 | 71,894,800 | -1.93(-4.44%) |
Feb 13, 2009 | 43.64 | 43.99 | 43.32 | 43.41 | 52,213,328 | -0.37(-0.84%) |
Feb 12, 2009 | 42.82 | 43.80 | 42.31 | 43.78 | 73,638,120 | +0.37(+0.86%) |
Feb 11, 2009 | 44.59 | 44.68 | 42.84 | 43.41 | 82,301,232 | -0.91(-2.05%) |
Feb 10, 2009 | 46.14 | 46.33 | 44.05 | 44.31 | 75,319,752 | -1.94(-4.20%) |
Feb 09, 2009 | 46.79 | 46.85 | 45.80 | 46.26 | 47,703,008 | -0.50(-1.07%) |
Feb 06, 2009 | 45.87 | 46.85 | 45.80 | 46.76 | 62,550,268 | +0.33(+0.70%) |
Feb 05, 2009 | 45.15 | 46.51 | 44.48 | 46.43 | 68,038,728 | +1.23(+2.73%) |
Feb 04, 2009 | 45.72 | 45.91 | 44.84 | 45.20 | 50,865,196 | -0.27(-0.59%) |
Feb 03, 2009 | 44.73 | 45.77 | 44.62 | 45.47 | 67,992,128 | +0.83(+1.86%) |
Feb 02, 2009 | 44.27 | 44.88 | 44.03 | 44.63 | 62,049,916 | +0.12(+0.27%) |
Jan 30, 2009 | 45.54 | 45.91 | 44.23 | 44.51 | 0 | -0.30(-0.68%) |
Jan 29, 2009 | 45.15 | 45.40 | 44.60 | 44.81 | 66,916,192 | -1.31(-2.84%) |
Jan 28, 2009 | 46.19 | 46.33 | 44.90 | 46.12 | 77,931,640 | +0.19(+0.42%) |
Jan 27, 2009 | 45.55 | 46.23 | 45.17 | 45.93 | 66,167,216 | +0.19(+0.41%) |
Jan 26, 2009 | 45.79 | 46.66 | 45.32 | 45.75 | 73,467,904 | +0.33(+0.72%) |
Jan 23, 2009 | 44.46 | 45.86 | 44.10 | 45.42 | 79,076,680 | -0.11(-0.24%) |
Jan 22, 2009 | 45.22 | 45.93 | 44.58 | 45.53 | 69,070,888 | -0.60(-1.30%) |
Jan 21, 2009 | 44.38 | 46.20 | 44.23 | 46.13 | 74,428,856 | +1.73(+3.89%) |
Jan 20, 2009 | 44.86 | 45.76 | 44.23 | 44.40 | 73,605,688 | -1.05(-2.32%) |
Jan 16, 2009 | 45.17 | 45.66 | 44.53 | 45.45 | 78,229,016 | +0.84(+1.88%) |
Jan 15, 2009 | 43.48 | 44.64 | 43.07 | 44.62 | 95,515,976 | +0.91(+2.08%) |
Jan 14, 2009 | 44.84 | 44.99 | 43.25 | 43.71 | 82,675,720 | -1.64(-3.62%) |
Jan 13, 2009 | 44.50 | 45.59 | 44.50 | 45.35 | 80,955,896 | +0.80(+1.80%) |
Jan 12, 2009 | 44.55 | 45.12 | 44.24 | 44.55 | 65,484,524 | -0.60(-1.33%) |
Jan 09, 2009 | 45.91 | 46.12 | 45.04 | 45.15 | 56,463,740 | -0.88(-1.92%) |
Jan 08, 2009 | 45.34 | 46.31 | 45.34 | 46.03 | 52,947,408 | +0.49(+1.07%) |
Jan 07, 2009 | 46.12 | 46.67 | 45.14 | 45.54 | 60,732,244 | -1.19(-2.55%) |
Jan 06, 2009 | 47.81 | 48.15 | 46.34 | 46.73 | 72,110,296 | -0.77(-1.63%) |
Jan 05, 2009 | 47.30 | 47.97 | 46.96 | 47.51 | 74,500,736 | -0.01(-0.01%) |
Jan 02, 2009 | 46.59 | 47.79 | 45.92 | 47.51 | 61,556,184 | +1.05(+2.27%) |
Jan 01, 2009 | 45.64 | 46.90 | 45.56 | 46.46 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 45.64 | 46.90 | 45.56 | 46.46 | 51,596,608 | +0.72(+1.58%) |
Dec 30, 2008 | 45.41 | 46.09 | 45.15 | 45.74 | 43,165,228 | +0.33(+0.73%) |
Dec 29, 2008 | 45.56 | 45.72 | 44.87 | 45.41 | 39,263,280 | +0.48(+1.08%) |
Dec 26, 2008 | 44.26 | 45.05 | 44.26 | 44.92 | 29,314,686 | +0.82(+1.86%) |
Dec 24, 2008 | 43.43 | 44.29 | 43.33 | 44.10 | 19,468,084 | +0.40(+0.91%) |
Dec 23, 2008 | 43.94 | 44.44 | 43.37 | 43.71 | 56,283,832 | +0.11(+0.25%) |
Dec 22, 2008 | 43.77 | 44.16 | 42.64 | 43.60 | 70,484,472 | -0.06(-0.15%) |
Dec 19, 2008 | 44.70 | 45.59 | 43.66 | 43.66 | 117,663,560 | -1.15(-2.57%) |
Dec 18, 2008 | 46.88 | 47.13 | 44.35 | 44.81 | 102,566,008 | -2.36(-5.01%) |
Dec 17, 2008 | 48.06 | 48.45 | 47.18 | 47.18 | 89,005,840 | -1.21(-2.50%) |
Dec 16, 2008 | 46.80 | 48.68 | 46.60 | 48.39 | 100,474,104 | +1.86(+3.99%) |
Dec 15, 2008 | 47.33 | 47.43 | 45.90 | 46.53 | 74,589,312 | -0.29(-0.62%) |
Dec 12, 2008 | 45.42 | 47.14 | 45.30 | 46.82 | 76,174,280 | +0.25(+0.54%) |
Dec 11, 2008 | 46.75 | 47.68 | 46.22 | 46.57 | 86,024,352 | -0.03(-0.06%) |
Dec 10, 2008 | 46.11 | 47.56 | 45.90 | 46.60 | 75,754,576 | +1.09(+2.39%) |
Dec 09, 2008 | 45.99 | 46.34 | 45.11 | 45.51 | 80,869,048 | -0.81(-1.76%) |
Dec 08, 2008 | 45.74 | 46.59 | 45.51 | 46.33 | 88,634,712 | +1.75(+3.92%) |
Dec 05, 2008 | 44.04 | 45.38 | 42.30 | 44.58 | 111,702,656 | +0.19(+0.43%) |
Dec 04, 2008 | 45.13 | 45.98 | 43.66 | 44.39 | 112,294,776 | -1.55(-3.37%) |
Dec 03, 2008 | 45.01 | 46.23 | 44.07 | 45.94 | 98,726,280 | +0.77(+1.70%) |
Dec 02, 2008 | 43.99 | 45.40 | 43.61 | 45.17 | 93,912,264 | +1.92(+4.44%) |
Dec 01, 2008 | 45.33 | 45.38 | 43.25 | 43.25 | 95,515,528 | -3.40(-7.29%) |
Nov 28, 2008 | 46.48 | 46.82 | 46.09 | 46.65 | 33,757,148 | -0.43(-0.91%) |
Nov 26, 2008 | 45.04 | 47.16 | 44.57 | 47.08 | 80,247,896 | +1.62(+3.56%) |
Nov 25, 2008 | 45.62 | 46.30 | 43.88 | 45.46 | 97,259,144 | -0.40(-0.88%) |
Nov 24, 2008 | 44.71 | 46.69 | 43.83 | 45.86 | 128,851,360 | +1.74(+3.94%) |
Nov 21, 2008 | 40.61 | 44.35 | 40.25 | 44.12 | 145,291,600 | +4.25(+10.66%) |
Nov 20, 2008 | 41.81 | 43.89 | 39.75 | 39.87 | 131,960,216 | -2.86(-6.69%) |
Nov 19, 2008 | 44.35 | 44.89 | 42.52 | 42.73 | 98,706,136 | -1.69(-3.81%) |
Nov 18, 2008 | 42.78 | 44.81 | 42.50 | 44.42 | 99,290,184 | +1.72(+4.02%) |
Nov 17, 2008 | 42.78 | 44.50 | 42.49 | 42.71 | 83,635,528 | -0.17(-0.41%) |
Nov 14, 2008 | 42.95 | 45.25 | 41.85 | 42.88 | 0 | -1.01(-2.29%) |
Nov 13, 2008 | 40.47 | 44.52 | 39.31 | 43.89 | 124,924,576 | +3.77(+9.40%) |
Nov 12, 2008 | 41.53 | 42.03 | 39.98 | 40.12 | 86,805,576 | -2.17(-5.12%) |
Nov 11, 2008 | 42.35 | 43.16 | 41.67 | 42.28 | 72,177,840 | -0.80(-1.85%) |
Nov 10, 2008 | 43.71 | 44.14 | 42.37 | 43.08 | 64,290,352 | +0.04(+0.09%) |
Nov 07, 2008 | 41.02 | 43.99 | 41.02 | 43.04 | 76,789,784 | +2.32(+5.70%) |
Nov 06, 2008 | 42.56 | 43.00 | 40.39 | 40.72 | 90,834,320 | -2.17(-5.06%) |
Nov 05, 2008 | 44.38 | 45.01 | 42.39 | 42.89 | 77,993,944 | -2.21(-4.90%) |
Nov 04, 2008 | 43.73 | 45.37 | 43.69 | 45.10 | 82,917,512 | +1.86(+4.31%) |
Nov 03, 2008 | 42.75 | 43.75 | 42.20 | 43.24 | 60,922,728 | +0.10(+0.23%) |
Oct 31, 2008 | 43.28 | 45.02 | 42.63 | 43.14 | 90,783,904 | -0.54(-1.24%) |
Oct 30, 2008 | 43.65 | 44.09 | 41.58 | 43.68 | 96,492,432 | +0.23(+0.54%) |
Oct 29, 2008 | 43.57 | 45.39 | 42.52 | 43.45 | 107,743,680 | -0.12(-0.28%) |
Oct 28, 2008 | 40.08 | 43.91 | 39.03 | 43.57 | 118,638,480 | +5.10(+13.27%) |
Oct 27, 2008 | 39.33 | 41.31 | 37.83 | 38.46 | 83,807,640 | -1.72(-4.27%) |
Oct 24, 2008 | 37.25 | 41.31 | 37.25 | 40.18 | 93,865,944 | -0.79(-1.92%) |
Oct 23, 2008 | 38.34 | 40.97 | 37.48 | 40.97 | 111,130,152 | +3.39(+9.01%) |
Oct 22, 2008 | 40.01 | 40.37 | 37.19 | 37.58 | 89,500,424 | -4.03(-9.69%) |
Oct 21, 2008 | 42.17 | 43.26 | 40.28 | 41.61 | 75,239,744 | -2.03(-4.65%) |
Oct 20, 2008 | 40.96 | 43.65 | 40.59 | 43.64 | 77,103,240 | +4.05(+10.21%) |
Oct 17, 2008 | 39.02 | 42.16 | 38.18 | 39.60 | 0 | -0.82(-2.03%) |
Oct 16, 2008 | 36.85 | 40.55 | 34.44 | 40.42 | 134,213,456 | +4.13(+11.39%) |
Oct 15, 2008 | 41.18 | 41.18 | 35.69 | 36.29 | 105,235,168 | -5.88(-13.95%) |
Oct 14, 2008 | 43.68 | 44.03 | 39.99 | 42.17 | 110,182,312 | -0.36(-0.85%) |
Oct 13, 2008 | 37.77 | 42.92 | 37.18 | 42.53 | 111,451,368 | +6.24(+17.19%) |
Oct 10, 2008 | 37.17 | 38.45 | 32.89 | 36.29 | 193,994,208 | -3.28(-8.29%) |
Oct 09, 2008 | 45.16 | 45.66 | 39.27 | 39.58 | 118,151,128 | -5.14(-11.50%) |
Oct 08, 2008 | 43.56 | 46.21 | 43.07 | 44.72 | 128,766,560 | +0.45(+1.01%) |
Oct 07, 2008 | 45.40 | 46.49 | 43.63 | 44.27 | 107,889,792 | -0.73(-1.62%) |
Oct 06, 2008 | 44.03 | 45.11 | 42.91 | 45.00 | 113,294,584 | -0.36(-0.80%) |
Oct 03, 2008 | 45.31 | 47.58 | 45.13 | 45.36 | 0 | +0.26(+0.57%) |
Oct 02, 2008 | 45.26 | 46.22 | 44.49 | 45.11 | 75,773,312 | -0.63(-1.37%) |
Oct 01, 2008 | 44.92 | 46.11 | 43.61 | 45.73 | 58,998,292 | +0.54(+1.18%) |
Sep 30, 2008 | 44.01 | 45.75 | 43.75 | 45.20 | 72,221,392 | +2.10(+4.86%) |
Sep 29, 2008 | 45.93 | 46.56 | 43.10 | 43.10 | 98,983,000 | -3.84(-8.17%) |
Sep 26, 2008 | 46.00 | 47.16 | 45.75 | 46.94 | 0 | -0.01(-0.02%) |
Sep 25, 2008 | 45.71 | 47.32 | 45.69 | 46.95 | 62,102,040 | +1.54(+3.38%) |
Sep 24, 2008 | 45.37 | 46.27 | 44.83 | 45.41 | 47,318,588 | +0.20(+0.44%) |
Sep 23, 2008 | 45.73 | 68.21 | 45.15 | 45.22 | 47,885,708 | -0.69(-1.51%) |
Sep 22, 2008 | 46.68 | 47.61 | 45.70 | 45.91 | 54,981,440 | -0.42(-0.92%) |
Sep 19, 2008 | 46.85 | 47.72 | 45.52 | 46.33 | 0 | +1.08(+2.39%) |
Sep 18, 2008 | 44.40 | 45.25 | 43.39 | 45.25 | 82,870,736 | +1.44(+3.28%) |
Sep 17, 2008 | 44.00 | 46.05 | 43.55 | 43.81 | 74,720,400 | -0.67(-1.50%) |
Sep 16, 2008 | 41.90 | 44.67 | 41.62 | 44.48 | 72,070,128 | +1.85(+4.34%) |
Sep 15, 2008 | 43.62 | 45.34 | 42.63 | 42.63 | 69,049,064 | -2.47(-5.48%) |
Sep 12, 2008 | 43.95 | 45.22 | 43.95 | 45.11 | 49,228,452 | +1.13(+2.57%) |
Sep 11, 2008 | 43.39 | 44.09 | 42.85 | 43.98 | 61,236,752 | +0.18(+0.41%) |
Sep 10, 2008 | 43.00 | 44.12 | 42.80 | 43.80 | 53,950,424 | +1.16(+2.72%) |
Sep 09, 2008 | 44.27 | 44.81 | 42.64 | 42.64 | 66,105,180 | -2.04(-4.57%) |
Sep 08, 2008 | 44.67 | 45.13 | 44.23 | 44.68 | 53,648,344 | +0.67(+1.52%) |
Sep 05, 2008 | 44.23 | 44.46 | 43.47 | 44.01 | 0 | -0.30(-0.68%) |
Sep 04, 2008 | 45.21 | 45.59 | 44.06 | 44.31 | 55,327,308 | -1.09(-2.41%) |
Sep 03, 2008 | 44.82 | 45.75 | 44.82 | 45.41 | 46,417,140 | +0.41(+0.91%) |
Sep 02, 2008 | 45.42 | 45.91 | 44.98 | 45.00 | 54,447,676 | -1.57(-3.36%) |
Aug 29, 2008 | 47.43 | 47.43 | 46.57 | 46.57 | 0 | -0.68(-1.44%) |
Aug 28, 2008 | 47.18 | 47.25 | 46.50 | 47.25 | 34,858,156 | +0.41(+0.88%) |
Aug 27, 2008 | 46.95 | 47.30 | 46.56 | 46.83 | 35,010,088 | +0.30(+0.65%) |
Aug 26, 2008 | 45.87 | 46.56 | 45.87 | 46.53 | 32,220,906 | +0.72(+1.58%) |
Aug 25, 2008 | 46.72 | 46.89 | 45.77 | 45.81 | 35,455,008 | -0.93(-1.98%) |
Aug 22, 2008 | 46.56 | 46.97 | 46.07 | 46.73 | 0 | -0.03(-0.06%) |
Aug 21, 2008 | 46.14 | 47.11 | 45.98 | 46.76 | 42,334,096 | +0.90(+1.95%) |
Aug 20, 2008 | 45.71 | 46.36 | 45.04 | 45.87 | 44,621,776 | +0.50(+1.10%) |
Aug 19, 2008 | 44.45 | 45.55 | 44.45 | 45.37 | 38,027,676 | +0.83(+1.86%) |
Aug 18, 2008 | 45.08 | 45.43 | 44.41 | 44.54 | 39,422,772 | -0.31(-0.70%) |
Aug 15, 2008 | 44.87 | 44.98 | 44.34 | 44.85 | 0 | -0.22(-0.49%) |
Aug 14, 2008 | 45.16 | 45.48 | 44.76 | 45.08 | 44,413,000 | -0.42(-0.92%) |
Aug 13, 2008 | 44.70 | 45.76 | 44.70 | 45.49 | 52,653,884 | +0.75(+1.68%) |
Aug 12, 2008 | 45.73 | 45.77 | 44.53 | 44.74 | 44,666,384 | -0.74(-1.64%) |
Aug 11, 2008 | 45.70 | 45.95 | 44.84 | 45.49 | 41,776,444 | -0.33(-0.71%) |
Aug 08, 2008 | 44.76 | 45.89 | 44.41 | 45.82 | 50,373,500 | +0.74(+1.65%) |
Aug 07, 2008 | 45.79 | 46.04 | 44.99 | 45.07 | 43,509,776 | -0.52(-1.14%) |
Aug 06, 2008 | 45.69 | 45.77 | 44.95 | 45.59 | 52,904,640 | -0.01(-0.03%) |
Aug 05, 2008 | 44.52 | 45.60 | 44.35 | 45.60 | 68,878,032 | +1.02(+2.28%) |
Aug 04, 2008 | 46.34 | 46.64 | 44.31 | 44.58 | 65,097,176 | -1.82(-3.91%) |
Aug 01, 2008 | 46.88 | 47.20 | 46.24 | 46.40 | 49,427,304 | -0.41(-0.88%) |
Jul 31, 2008 | 47.62 | 48.04 | 46.67 | 46.81 | 70,222,224 | -2.30(-4.68%) |
Jul 30, 2008 | 47.08 | 49.33 | 46.87 | 49.11 | 62,235,016 | +2.03(+4.30%) |
Jul 29, 2008 | 47.08 | 47.26 | 46.41 | 47.08 | 44,410,036 | +0.13(+0.27%) |
Jul 28, 2008 | 47.65 | 47.86 | 46.94 | 46.96 | 41,267,012 | -0.59(-1.25%) |
Jul 25, 2008 | 47.15 | 47.96 | 47.00 | 47.55 | 47,246,820 | +0.52(+1.11%) |
Jul 24, 2008 | 47.26 | 47.70 | 46.40 | 47.03 | 63,137,964 | -0.11(-0.23%) |
Jul 23, 2008 | 48.29 | 48.31 | 46.91 | 47.14 | 53,299,464 | -1.09(-2.26%) |
Jul 22, 2008 | 48.05 | 48.44 | 47.47 | 48.22 | 47,912,888 | -0.07(-0.14%) |
Jul 21, 2008 | 47.63 | 48.29 | 47.21 | 48.29 | 42,621,016 | +0.84(+1.77%) |
Jul 18, 2008 | 46.93 | 47.46 | 46.52 | 47.46 | 62,093,992 | +0.70(+1.51%) |
Jul 17, 2008 | 47.32 | 47.60 | 46.04 | 46.75 | 67,319,080 | -0.28(-0.59%) |
Jul 16, 2008 | 47.66 | 47.72 | 46.22 | 47.03 | 69,429,968 | -0.80(-1.68%) |
Jul 15, 2008 | 49.85 | 49.86 | 47.65 | 47.83 | 58,906,836 | -1.88(-3.78%) |
Jul 14, 2008 | 50.05 | 50.33 | 49.17 | 49.71 | 37,031,820 | -0.03(-0.07%) |
Jul 11, 2008 | 50.22 | 50.42 | 49.07 | 49.75 | 50,564,128 | -0.34(-0.67%) |
Jul 10, 2008 | 49.06 | 50.09 | 48.75 | 50.09 | 53,183,140 | +1.02(+2.08%) |
Jul 09, 2008 | 50.14 | 50.75 | 48.96 | 49.07 | 49,968,584 | -0.95(-1.90%) |
Jul 08, 2008 | 50.12 | 50.51 | 49.39 | 50.02 | 61,694,260 | -0.59(-1.16%) |
Jul 07, 2008 | 51.13 | 51.73 | 50.27 | 50.60 | 50,932,484 | -0.77(-1.50%) |
Jul 04, 2008 | 51.20 | 52.11 | 50.58 | 51.37 | 39,733,720 | +0.00(+0.00%) |
Jul 03, 2008 | 51.20 | 52.11 | 50.58 | 51.37 | 39,733,720 | +0.50(+0.98%) |
Jul 02, 2008 | 51.51 | 52.16 | 50.77 | 50.87 | 58,898,348 | -0.55(-1.06%) |
Jul 01, 2008 | 51.14 | 51.42 | 50.49 | 51.42 | 44,716,580 | +0.13(+0.25%) |
Jun 30, 2008 | 50.52 | 51.33 | 50.52 | 51.29 | 46,191,936 | +0.92(+1.83%) |
Jun 27, 2008 | 50.54 | 50.95 | 50.13 | 50.37 | 48,596,536 | +0.08(+0.16%) |
Jun 26, 2008 | 51.04 | 51.52 | 50.27 | 50.29 | 45,257,096 | -0.69(-1.36%) |
Jun 25, 2008 | 50.78 | 51.51 | 50.02 | 50.98 | 46,545,428 | +0.40(+0.78%) |
Jun 24, 2008 | 50.94 | 51.22 | 50.25 | 50.59 | 37,090,204 | -0.45(-0.89%) |
Jun 23, 2008 | 49.53 | 51.04 | 49.52 | 51.04 | 40,551,320 | +1.62(+3.29%) |
Jun 20, 2008 | 50.23 | 50.30 | 49.34 | 49.42 | 62,174,496 | -0.51(-1.03%) |
Jun 19, 2008 | 51.24 | 51.33 | 49.76 | 49.93 | 45,711,524 | -1.19(-2.32%) |
Jun 18, 2008 | 51.26 | 51.60 | 50.75 | 51.12 | 40,377,136 | -0.46(-0.89%) |
Jun 17, 2008 | 51.14 | 51.79 | 50.91 | 51.58 | 37,846,172 | +0.37(+0.72%) |
Jun 16, 2008 | 51.50 | 51.63 | 51.09 | 51.21 | 31,793,888 | -0.22(-0.42%) |
Jun 13, 2008 | 50.36 | 51.45 | 50.24 | 51.43 | 36,169,412 | +0.76(+1.49%) |
Jun 12, 2008 | 51.20 | 51.47 | 50.53 | 50.67 | 55,436,416 | -0.90(-1.75%) |
Jun 11, 2008 | 51.68 | 52.03 | 51.08 | 51.57 | 41,382,940 | +0.42(+0.82%) |
Jun 10, 2008 | 51.20 | 51.79 | 50.53 | 51.15 | 46,873,184 | -0.69(-1.32%) |
Jun 09, 2008 | 50.99 | 51.87 | 50.73 | 51.84 | 41,636,932 | +1.33(+2.63%) |
Jun 06, 2008 | 52.26 | 52.67 | 50.44 | 50.51 | 58,979,188 | -1.47(-2.82%) |
Jun 05, 2008 | 50.20 | 51.98 | 50.12 | 51.98 | 52,011,356 | +2.07(+4.15%) |
Jun 04, 2008 | 49.64 | 50.48 | 49.47 | 49.91 | 58,609,072 | +0.02(+0.05%) |
Jun 03, 2008 | 51.03 | 51.37 | 49.83 | 49.88 | 54,102,208 | -1.22(-2.39%) |
Jun 02, 2008 | 51.27 | 51.63 | 50.88 | 51.11 | 44,603,168 | -0.55(-1.07%) |
May 30, 2008 | 52.14 | 52.30 | 51.46 | 51.66 | 46,607,092 | -0.34(-0.66%) |
May 29, 2008 | 52.30 | 52.69 | 51.94 | 52.00 | 42,426,120 | -0.63(-1.19%) |
May 28, 2008 | 51.87 | 52.72 | 51.73 | 52.63 | 38,357,316 | +0.37(+0.70%) |
May 27, 2008 | 52.40 | 52.46 | 51.82 | 52.26 | 44,477,412 | -0.52(-0.99%) |
May 26, 2008 | 53.92 | 54.10 | 52.76 | 52.79 | 0 | +0.00(+0.00%) |
May 23, 2008 | 53.92 | 54.10 | 52.76 | 52.79 | 43,554,080 | -1.05(-1.96%) |
May 22, 2008 | 54.57 | 54.88 | 53.78 | 53.84 | 55,054,988 | -0.68(-1.24%) |
May 21, 2008 | 55.07 | 55.94 | 54.39 | 54.52 | 74,264,432 | -0.52(-0.94%) |
May 20, 2008 | 54.98 | 55.22 | 54.67 | 55.03 | 46,222,944 | +0.12(+0.21%) |
May 19, 2008 | 54.07 | 55.05 | 53.84 | 54.92 | 43,305,184 | +0.98(+1.82%) |
May 16, 2008 | 53.46 | 54.10 | 53.32 | 53.93 | 51,236,576 | +0.80(+1.50%) |
May 15, 2008 | 52.57 | 53.14 | 52.36 | 53.14 | 48,784,888 | +0.81(+1.55%) |
May 14, 2008 | 52.29 | 52.96 | 52.14 | 52.33 | 41,545,368 | +0.13(+0.26%) |
May 13, 2008 | 51.72 | 52.35 | 51.52 | 52.19 | 36,365,828 | +0.29(+0.55%) |
May 12, 2008 | 51.47 | 52.07 | 50.98 | 51.91 | 39,610,084 | +0.22(+0.42%) |
May 09, 2008 | 52.01 | 52.14 | 51.20 | 51.69 | 41,331,020 | -0.65(-1.23%) |
May 08, 2008 | 51.80 | 52.35 | 51.52 | 52.34 | 41,807,792 | +0.65(+1.25%) |
May 07, 2008 | 52.42 | 52.48 | 51.61 | 51.69 | 47,390,600 | -0.73(-1.39%) |
May 06, 2008 | 51.96 | 52.61 | 51.80 | 52.42 | 48,214,012 | +0.33(+0.63%) |
May 05, 2008 | 52.21 | 52.70 | 51.95 | 52.09 | 36,553,192 | -0.06(-0.11%) |
May 02, 2008 | 52.41 | 52.69 | 51.86 | 52.15 | 47,252,756 | -0.05(-0.10%) |
May 01, 2008 | 52.44 | 52.63 | 51.39 | 52.21 | 75,043,696 | -1.96(-3.62%) |
Apr 30, 2008 | 53.69 | 55.00 | 53.64 | 54.17 | 51,168,044 | +0.74(+1.39%) |
Apr 29, 2008 | 53.79 | 54.50 | 53.42 | 53.42 | 50,601,412 | -0.38(-0.71%) |
Apr 28, 2008 | 53.88 | 54.54 | 53.73 | 53.81 | 29,756,342 | -0.01(-0.01%) |
Apr 25, 2008 | 54.25 | 54.36 | 53.38 | 53.81 | 40,147,840 | -0.08(-0.15%) |
Apr 24, 2008 | 54.36 | 54.51 | 53.63 | 53.89 | 40,441,240 | -0.83(-1.51%) |
Apr 23, 2008 | 54.87 | 54.99 | 53.84 | 54.72 | 41,141,492 | -0.22(-0.39%) |
Apr 22, 2008 | 54.77 | 55.25 | 54.60 | 54.94 | 35,599,668 | +0.08(+0.14%) |
Apr 21, 2008 | 54.71 | 54.98 | 54.35 | 54.86 | 29,646,246 | +0.15(+0.28%) |
Apr 18, 2008 | 54.34 | 54.97 | 54.09 | 54.71 | 44,520,152 | +0.36(+0.66%) |
Apr 17, 2008 | 53.82 | 54.59 | 53.66 | 54.35 | 39,325,344 | +0.29(+0.53%) |
Apr 16, 2008 | 52.90 | 54.13 | 52.82 | 54.06 | 46,170,444 | +1.22(+2.30%) |
Apr 15, 2008 | 52.41 | 52.90 | 52.18 | 52.85 | 33,497,648 | +0.64(+1.23%) |
Apr 14, 2008 | 51.65 | 52.37 | 51.52 | 52.21 | 33,696,232 | +0.63(+1.22%) |
Apr 11, 2008 | 51.74 | 52.23 | 51.50 | 51.58 | 30,794,918 | -0.54(-1.04%) |
Apr 10, 2008 | 52.11 | 52.37 | 51.60 | 52.12 | 37,413,216 | -0.09(-0.17%) |
Apr 09, 2008 | 52.22 | 52.47 | 51.86 | 52.21 | 37,664,560 | +0.05(+0.10%) |
Apr 08, 2008 | 51.64 | 52.23 | 51.35 | 52.15 | 27,203,024 | +0.40(+0.78%) |
Apr 07, 2008 | 51.98 | 52.35 | 51.62 | 51.75 | 33,653,208 | +0.10(+0.20%) |
Apr 04, 2008 | 51.50 | 52.09 | 51.40 | 51.65 | 31,972,214 | +0.30(+0.58%) |
Apr 03, 2008 | 51.22 | 52.02 | 51.16 | 51.35 | 34,508,188 | -0.17(-0.33%) |
Apr 02, 2008 | 50.55 | 51.87 | 50.45 | 51.52 | 39,928,656 | +0.87(+1.72%) |