Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 37.74 | 37.74 | 37.08 | 37.45 | 24,227,176 | -0.11(-0.28%) |
Jun 29, 2009 | 37.33 | 37.58 | 36.94 | 37.56 | 20,945,754 | +0.24(+0.64%) |
Jun 26, 2009 | 37.06 | 37.32 | 36.69 | 37.32 | 48,983,352 | +0.22(+0.59%) |
Jun 25, 2009 | 36.67 | 37.21 | 36.62 | 37.10 | 21,596,146 | +0.53(+1.46%) |
Jun 24, 2009 | 36.44 | 36.81 | 36.29 | 36.57 | 18,908,306 | +0.30(+0.82%) |
Jun 23, 2009 | 36.62 | 36.65 | 36.21 | 36.27 | 18,877,634 | -0.32(-0.87%) |
Jun 22, 2009 | 36.84 | 36.90 | 36.52 | 36.59 | 20,075,792 | -0.40(-1.07%) |
Jun 19, 2009 | 37.12 | 37.35 | 36.87 | 36.98 | 29,323,292 | +0.20(+0.54%) |
Jun 18, 2009 | 36.51 | 37.04 | 36.27 | 36.79 | 18,356,692 | +0.39(+1.07%) |
Jun 17, 2009 | 36.05 | 36.61 | 35.97 | 36.40 | 19,765,004 | +0.38(+1.06%) |
Jun 16, 2009 | 36.27 | 36.48 | 36.00 | 36.01 | 19,119,184 | -0.09(-0.24%) |
Jun 15, 2009 | 36.82 | 36.91 | 35.96 | 36.10 | 22,461,502 | -0.86(-2.34%) |
Jun 12, 2009 | 36.85 | 37.28 | 36.74 | 36.96 | 18,020,646 | +0.01(+0.02%) |
Jun 11, 2009 | 36.69 | 37.24 | 36.67 | 36.96 | 19,379,558 | +0.26(+0.70%) |
Jun 10, 2009 | 36.94 | 37.09 | 36.41 | 36.70 | 20,115,888 | -0.03(-0.07%) |
Jun 09, 2009 | 36.94 | 37.09 | 36.69 | 36.73 | 16,926,896 | +0.05(+0.13%) |
Jun 08, 2009 | 36.40 | 37.00 | 36.37 | 36.68 | 15,000,938 | -0.20(-0.54%) |
Jun 05, 2009 | 36.80 | 37.06 | 36.36 | 36.88 | 15,492,704 | +0.06(+0.16%) |
Jun 04, 2009 | 37.16 | 37.19 | 36.58 | 36.82 | 18,532,302 | -0.21(-0.57%) |
Jun 03, 2009 | 36.85 | 37.12 | 36.70 | 37.03 | 16,972,574 | -0.03(-0.09%) |
Jun 02, 2009 | 36.96 | 37.24 | 36.67 | 37.06 | 15,585,953 | +0.28(+0.77%) |
Jun 01, 2009 | 36.76 | 36.96 | 36.44 | 36.78 | 18,888,008 | +0.41(+1.12%) |
May 29, 2009 | 36.00 | 36.44 | 35.61 | 36.37 | 18,965,408 | +0.42(+1.16%) |
May 28, 2009 | 35.77 | 36.21 | 35.51 | 35.96 | 16,516,821 | +0.20(+0.57%) |
May 27, 2009 | 36.56 | 36.60 | 35.71 | 35.75 | 18,927,488 | -0.69(-1.88%) |
May 26, 2009 | 36.06 | 36.54 | 35.69 | 36.44 | 17,272,472 | +0.32(+0.89%) |
May 22, 2009 | 36.33 | 36.56 | 36.02 | 36.11 | 11,261,971 | -0.15(-0.40%) |
May 21, 2009 | 36.55 | 36.65 | 35.90 | 36.26 | 18,946,378 | -0.58(-1.57%) |
May 20, 2009 | 37.07 | 37.23 | 36.79 | 36.84 | 20,822,478 | -0.01(-0.04%) |
May 19, 2009 | 37.06 | 37.06 | 36.73 | 36.85 | 20,247,282 | -0.11(-0.29%) |
May 18, 2009 | 36.79 | 37.00 | 36.41 | 36.96 | 19,532,392 | +0.42(+1.16%) |
May 15, 2009 | 36.27 | 36.56 | 36.07 | 36.54 | 24,918,674 | +0.26(+0.71%) |
May 14, 2009 | 36.48 | 36.53 | 36.11 | 36.28 | 18,178,254 | -0.09(-0.24%) |
May 13, 2009 | 36.07 | 36.56 | 35.94 | 36.36 | 16,640,619 | +0.10(+0.27%) |
May 12, 2009 | 35.92 | 36.38 | 35.54 | 36.27 | 17,935,184 | +0.59(+1.64%) |
May 11, 2009 | 35.98 | 36.18 | 35.61 | 35.68 | 19,826,422 | -0.57(-1.58%) |
May 08, 2009 | 36.31 | 36.60 | 36.07 | 36.25 | 19,762,684 | +0.06(+0.16%) |
May 07, 2009 | 35.53 | 36.27 | 35.32 | 36.19 | 23,117,472 | +0.45(+1.25%) |
May 06, 2009 | 36.10 | 36.10 | 35.33 | 35.74 | 25,200,528 | -0.10(-0.28%) |
May 05, 2009 | 35.44 | 35.87 | 35.24 | 35.84 | 20,201,944 | +0.40(+1.12%) |
May 04, 2009 | 34.69 | 35.54 | 34.68 | 35.45 | 22,921,940 | +0.77(+2.22%) |
May 01, 2009 | 34.64 | 34.68 | 34.07 | 34.68 | 18,965,328 | +0.15(+0.44%) |
Apr 30, 2009 | 33.94 | 34.69 | 33.86 | 34.52 | 30,306,734 | +0.88(+2.61%) |
Apr 29, 2009 | 33.66 | 33.69 | 33.05 | 33.65 | 28,051,626 | +0.18(+0.55%) |
Apr 28, 2009 | 33.48 | 33.81 | 33.24 | 33.46 | 18,326,626 | -0.07(-0.22%) |
Apr 27, 2009 | 33.84 | 34.10 | 33.38 | 33.54 | 19,796,630 | -0.04(-0.12%) |
Apr 24, 2009 | 34.13 | 34.18 | 33.39 | 33.58 | 22,397,424 | -0.32(-0.93%) |
Apr 23, 2009 | 33.88 | 33.96 | 33.17 | 33.89 | 22,134,648 | +0.15(+0.43%) |
Apr 22, 2009 | 34.35 | 34.39 | 33.70 | 33.75 | 20,243,964 | -0.85(-2.46%) |
Apr 21, 2009 | 34.65 | 34.87 | 34.29 | 34.60 | 18,557,804 | +0.00(+0.00%) |
Apr 20, 2009 | 35.06 | 35.27 | 34.51 | 34.60 | 23,217,290 | -0.38(-1.09%) |
Apr 17, 2009 | 34.62 | 35.19 | 34.45 | 34.98 | 26,831,324 | +0.56(+1.63%) |
Apr 16, 2009 | 34.23 | 34.50 | 33.99 | 34.42 | 18,527,188 | +0.28(+0.83%) |
Apr 15, 2009 | 34.15 | 34.34 | 33.86 | 34.14 | 17,444,608 | +0.26(+0.78%) |
Apr 14, 2009 | 34.28 | 34.59 | 33.77 | 33.87 | 31,497,656 | +0.15(+0.43%) |
Apr 13, 2009 | 33.81 | 34.00 | 33.63 | 33.73 | 18,300,946 | -0.17(-0.51%) |
Apr 09, 2009 | 34.28 | 34.33 | 33.69 | 33.90 | 22,838,744 | -0.03(-0.08%) |
Apr 08, 2009 | 33.98 | 34.20 | 33.76 | 33.92 | 16,595,352 | +0.06(+0.18%) |
Apr 07, 2009 | 34.21 | 34.29 | 33.81 | 33.87 | 19,912,972 | -0.55(-1.61%) |
Apr 06, 2009 | 34.31 | 34.64 | 34.07 | 34.42 | 19,364,938 | +0.03(+0.10%) |
Apr 03, 2009 | 34.95 | 35.14 | 34.12 | 34.39 | 23,074,212 | -0.54(-1.55%) |
Apr 02, 2009 | 35.14 | 35.69 | 34.72 | 34.93 | 26,417,426 | -0.05(-0.13%) |
Apr 01, 2009 | 34.49 | 35.08 | 34.21 | 34.97 | 20,823,328 | +0.29(+0.84%) |
Mar 31, 2009 | 35.18 | 35.28 | 34.56 | 34.68 | 28,083,978 | -0.27(-0.77%) |
Mar 30, 2009 | 34.64 | 35.25 | 34.52 | 34.95 | 23,876,050 | +0.07(+0.21%) |
Mar 26, 2009 | 35.00 | 35.41 | 34.45 | 34.88 | 22,102,884 | +0.03(+0.08%) |
Mar 25, 2009 | 34.93 | 35.12 | 34.29 | 34.85 | 23,995,594 | +0.11(+0.30%) |
Mar 24, 2009 | 34.93 | 35.34 | 34.49 | 34.75 | 25,924,224 | -0.35(-1.00%) |
Mar 23, 2009 | 34.54 | 35.10 | 34.47 | 35.10 | 28,547,110 | +1.03(+3.02%) |
Mar 20, 2009 | 33.69 | 34.29 | 33.56 | 34.07 | 41,851,536 | +1.37(+4.20%) |
Mar 19, 2009 | 33.73 | 33.73 | 32.63 | 32.69 | 28,758,706 | -0.71(-2.12%) |
Mar 18, 2009 | 33.42 | 34.01 | 33.13 | 33.40 | 25,334,862 | -0.04(-0.12%) |
Mar 17, 2009 | 33.43 | 33.46 | 32.61 | 33.44 | 26,309,984 | -0.01(-0.02%) |
Mar 16, 2009 | 33.71 | 33.96 | 33.40 | 33.45 | 25,096,000 | +0.06(+0.18%) |
Mar 13, 2009 | 32.76 | 33.49 | 32.47 | 33.39 | 0 | +1.08(+3.35%) |
Mar 12, 2009 | 31.47 | 32.52 | 31.21 | 32.31 | 24,776,618 | +0.73(+2.30%) |
Mar 11, 2009 | 31.79 | 32.13 | 31.37 | 31.58 | 25,128,910 | +0.08(+0.25%) |
Mar 10, 2009 | 31.14 | 31.56 | 30.94 | 31.50 | 33,188,308 | +0.78(+2.53%) |
Mar 09, 2009 | 31.29 | 31.48 | 30.50 | 30.73 | 35,344,120 | -0.90(-2.86%) |
Mar 06, 2009 | 31.39 | 32.04 | 31.00 | 31.63 | 0 | +0.20(+0.63%) |
Mar 05, 2009 | 31.85 | 32.05 | 31.26 | 31.43 | 33,894,752 | -0.94(-2.91%) |
Mar 04, 2009 | 31.50 | 32.55 | 31.25 | 32.38 | 36,783,608 | +0.54(+1.71%) |
Mar 02, 2009 | 32.33 | 32.59 | 31.76 | 31.83 | 42,318,184 | -1.14(-3.45%) |
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%) |