Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 37.74 | 37.96 | 37.09 | 37.23 | 7,546,454 | +0.01(+0.02%) |
Apr 29, 2009 | 36.83 | 37.64 | 36.75 | 37.22 | 7,586,043 | +0.75(+2.05%) |
Apr 28, 2009 | 36.17 | 36.86 | 36.10 | 36.47 | 7,224,317 | -0.11(-0.30%) |
Apr 27, 2009 | 36.49 | 37.05 | 36.41 | 36.58 | 9,108,018 | -0.30(-0.82%) |
Apr 24, 2009 | 36.58 | 37.16 | 36.44 | 36.88 | 8,178,855 | +0.59(+1.63%) |
Apr 23, 2009 | 36.09 | 36.33 | 35.60 | 36.29 | 7,821,840 | +0.33(+0.91%) |
Apr 22, 2009 | 35.82 | 36.76 | 35.76 | 35.96 | 8,224,147 | -0.19(-0.54%) |
Apr 21, 2009 | 35.19 | 36.20 | 35.19 | 36.16 | 8,152,287 | +0.66(+1.86%) |
Apr 20, 2009 | 36.38 | 36.43 | 35.44 | 35.50 | 8,338,028 | -1.57(-4.24%) |
Apr 17, 2009 | 36.92 | 37.28 | 36.63 | 37.07 | 6,726,990 | +0.26(+0.72%) |
Apr 16, 2009 | 36.52 | 37.07 | 36.06 | 36.81 | 7,036,595 | +0.57(+1.57%) |
Apr 15, 2009 | 35.64 | 36.28 | 35.53 | 36.24 | 6,915,762 | +0.37(+1.02%) |
Apr 14, 2009 | 36.12 | 36.47 | 35.75 | 35.87 | 6,538,040 | -0.59(-1.62%) |
Apr 13, 2009 | 36.08 | 36.77 | 35.94 | 36.46 | 6,515,518 | -0.04(-0.11%) |
Apr 09, 2009 | 35.96 | 36.50 | 35.83 | 36.50 | 7,665,610 | +1.46(+4.18%) |
Apr 08, 2009 | 34.85 | 35.20 | 34.64 | 35.04 | 6,044,168 | +0.39(+1.12%) |
Apr 07, 2009 | 34.94 | 35.12 | 34.63 | 34.65 | 6,483,772 | -0.86(-2.41%) |
Apr 06, 2009 | 35.40 | 35.61 | 34.99 | 35.50 | 4,480,763 | -0.35(-0.98%) |
Apr 03, 2009 | 35.43 | 35.86 | 35.12 | 35.86 | 6,265,277 | +0.47(+1.32%) |
Apr 02, 2009 | 35.29 | 35.90 | 35.13 | 35.39 | 12,176,219 | +0.97(+2.80%) |
Apr 01, 2009 | 33.32 | 34.53 | 33.22 | 34.42 | 7,976,720 | +0.75(+2.22%) |
Mar 31, 2009 | 33.79 | 34.38 | 33.55 | 33.68 | 7,830,157 | +0.21(+0.63%) |
Mar 30, 2009 | 33.82 | 33.86 | 33.10 | 33.46 | 8,833,225 | -1.81(-5.12%) |
Mar 26, 2009 | 34.87 | 35.33 | 34.55 | 35.27 | 8,907,094 | +0.79(+2.30%) |
Mar 25, 2009 | 34.46 | 35.07 | 33.52 | 34.48 | 6,787,666 | +0.21(+0.61%) |
Mar 24, 2009 | 34.42 | 34.91 | 34.14 | 34.27 | 6,040,924 | -0.82(-2.33%) |
Mar 23, 2009 | 34.07 | 35.12 | 34.02 | 35.08 | 6,766,137 | +2.26(+6.88%) |
Mar 20, 2009 | 33.66 | 33.71 | 32.70 | 32.83 | 9,368,143 | -0.71(-2.11%) |
Mar 19, 2009 | 34.32 | 34.34 | 33.42 | 33.53 | 9,943,672 | -0.37(-1.10%) |
Mar 18, 2009 | 32.97 | 34.29 | 32.68 | 33.91 | 10,755,888 | +0.72(+2.18%) |
Mar 17, 2009 | 32.20 | 33.18 | 31.98 | 33.18 | 5,386,541 | +1.01(+3.15%) |
Mar 16, 2009 | 32.68 | 33.03 | 32.12 | 32.17 | 14,428,283 | -0.10(-0.31%) |
Mar 13, 2009 | 32.27 | 32.40 | 31.71 | 32.27 | 0 | +0.27(+0.85%) |
Mar 12, 2009 | 30.78 | 32.14 | 30.52 | 32.00 | 9,927,759 | +1.24(+4.02%) |
Mar 11, 2009 | 30.97 | 31.28 | 30.49 | 30.76 | 8,424,735 | +0.12(+0.41%) |
Mar 10, 2009 | 29.48 | 30.69 | 29.43 | 30.64 | 11,749,489 | +1.78(+6.18%) |
Mar 09, 2009 | 28.82 | 29.67 | 28.73 | 28.86 | 9,611,853 | -0.37(-1.28%) |
Mar 06, 2009 | 29.44 | 29.88 | 28.47 | 29.23 | 0 | +0.03(+0.11%) |
Mar 05, 2009 | 29.74 | 30.07 | 29.12 | 29.20 | 6,370,437 | -1.21(-3.99%) |
Mar 04, 2009 | 30.21 | 30.90 | 29.88 | 30.41 | 8,295,631 | +0.51(+1.69%) |
Mar 02, 2009 | 30.77 | 30.95 | 29.83 | 29.91 | 13,229,844 | -1.46(-4.67%) |
Feb 27, 2009 | 31.39 | 32.07 | 31.28 | 31.37 | 0 | -0.66(-2.07%) |
Feb 26, 2009 | 32.96 | 33.18 | 32.02 | 32.03 | 6,701,468 | -0.51(-1.56%) |
Feb 25, 2009 | 32.68 | 33.22 | 32.06 | 32.54 | 8,101,938 | -0.26(-0.78%) |
Feb 24, 2009 | 31.88 | 33.01 | 31.70 | 32.80 | 9,262,639 | +1.13(+3.57%) |
Feb 23, 2009 | 33.18 | 33.22 | 31.60 | 31.67 | 10,167,284 | -1.13(-3.44%) |
Feb 20, 2009 | 32.52 | 33.18 | 32.10 | 32.80 | 12,252,102 | -0.40(-1.22%) |
Feb 19, 2009 | 33.83 | 33.98 | 33.05 | 33.20 | 6,420,159 | -0.35(-1.04%) |
Feb 18, 2009 | 33.88 | 33.89 | 33.20 | 33.55 | 7,388,180 | -0.07(-0.21%) |
Feb 17, 2009 | 34.05 | 34.19 | 33.60 | 33.62 | 16,244,824 | -1.52(-4.32%) |
Feb 13, 2009 | 35.40 | 35.71 | 35.10 | 35.14 | 7,798,867 | -0.35(-0.99%) |
Feb 12, 2009 | 34.85 | 35.51 | 34.36 | 35.49 | 15,955,051 | +0.08(+0.22%) |
Feb 11, 2009 | 35.41 | 35.64 | 34.93 | 35.41 | 6,515,744 | +0.21(+0.60%) |
Feb 10, 2009 | 36.57 | 36.88 | 34.97 | 35.20 | 10,742,424 | -1.74(-4.70%) |
Feb 09, 2009 | 36.84 | 37.18 | 36.59 | 36.94 | 7,777,609 | +0.08(+0.21%) |
Feb 06, 2009 | 35.93 | 37.00 | 35.88 | 36.86 | 12,210,830 | +1.04(+2.89%) |
Feb 05, 2009 | 34.96 | 36.10 | 34.77 | 35.82 | 10,385,309 | +0.55(+1.57%) |
Feb 04, 2009 | 35.61 | 36.09 | 35.15 | 35.27 | 15,265,806 | -0.13(-0.37%) |
Feb 03, 2009 | 35.16 | 35.66 | 34.79 | 35.40 | 6,564,200 | +0.49(+1.40%) |
Feb 02, 2009 | 34.50 | 35.18 | 34.39 | 34.91 | 8,457,642 | -0.12(-0.33%) |
Jan 30, 2009 | 35.96 | 36.08 | 34.80 | 35.03 | 0 | -0.76(-2.13%) |
Jan 29, 2009 | 36.41 | 36.51 | 35.73 | 35.79 | 5,955,215 | -1.15(-3.12%) |
Jan 28, 2009 | 36.53 | 37.16 | 36.40 | 36.95 | 11,003,610 | +1.20(+3.35%) |
Jan 27, 2009 | 35.57 | 35.98 | 35.33 | 35.75 | 6,135,139 | +0.39(+1.10%) |
Jan 26, 2009 | 35.37 | 36.12 | 35.04 | 35.36 | 7,508,797 | +0.26(+0.75%) |
Jan 23, 2009 | 34.20 | 35.54 | 34.06 | 35.09 | 7,927,634 | +0.11(+0.31%) |
Jan 22, 2009 | 34.82 | 35.55 | 34.34 | 34.98 | 11,031,979 | -0.60(-1.69%) |
Jan 21, 2009 | 34.69 | 35.63 | 34.05 | 35.58 | 10,571,113 | +1.47(+4.31%) |
Jan 20, 2009 | 35.73 | 35.79 | 34.08 | 34.11 | 9,288,386 | -1.94(-5.38%) |
Jan 16, 2009 | 36.36 | 36.41 | 35.18 | 36.05 | 0 | +0.28(+0.78%) |
Jan 15, 2009 | 35.58 | 36.10 | 34.56 | 35.77 | 10,262,910 | +0.08(+0.22%) |
Jan 14, 2009 | 36.18 | 36.28 | 35.41 | 35.69 | 21,609,144 | -1.14(-3.11%) |
Jan 13, 2009 | 36.67 | 37.09 | 36.45 | 36.84 | 8,737,233 | +0.07(+0.19%) |
Jan 12, 2009 | 37.58 | 37.62 | 36.54 | 36.77 | 8,438,390 | -0.93(-2.48%) |
Jan 09, 2009 | 38.59 | 38.63 | 37.60 | 37.70 | 8,332,924 | -0.83(-2.16%) |
Jan 08, 2009 | 38.14 | 38.53 | 37.93 | 38.53 | 8,356,804 | +0.16(+0.42%) |
Jan 07, 2009 | 38.85 | 38.97 | 38.13 | 38.37 | 8,979,298 | -1.09(-2.75%) |
Jan 06, 2009 | 39.51 | 39.88 | 39.15 | 39.46 | 9,837,348 | +0.23(+0.60%) |
Jan 05, 2009 | 39.05 | 39.53 | 38.76 | 39.23 | 14,336,582 | +0.05(+0.14%) |
Jan 02, 2009 | 38.15 | 39.40 | 37.91 | 39.17 | 0 | +1.12(+2.95%) |
Jan 01, 2009 | 37.58 | 38.36 | 37.47 | 38.05 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 37.58 | 38.36 | 37.47 | 38.05 | 9,668,793 | +0.50(+1.33%) |
Dec 30, 2008 | 36.91 | 37.55 | 36.70 | 37.55 | 9,193,993 | +0.86(+2.36%) |
Dec 29, 2008 | 36.81 | 36.88 | 36.10 | 36.69 | 7,995,184 | -0.08(-0.21%) |
Dec 26, 2008 | 36.77 | 36.81 | 36.47 | 36.77 | 10,487,714 | +0.26(+0.73%) |
Dec 24, 2008 | 36.47 | 36.61 | 36.24 | 36.50 | 4,092,839 | +0.19(+0.51%) |
Dec 23, 2008 | 36.84 | 37.04 | 36.18 | 36.31 | 6,672,374 | -0.56(-1.52%) |
Dec 22, 2008 | 37.56 | 37.59 | 36.23 | 36.88 | 12,155,261 | -0.46(-1.23%) |
Dec 19, 2008 | 37.71 | 38.28 | 37.33 | 37.33 | 14,566,777 | -0.12(-0.33%) |
Dec 18, 2008 | 38.41 | 38.50 | 37.08 | 37.46 | 11,469,749 | -0.72(-1.90%) |
Dec 17, 2008 | 38.11 | 38.83 | 37.84 | 38.18 | 13,938,419 | -0.37(-0.97%) |
Dec 16, 2008 | 37.05 | 38.59 | 36.98 | 38.56 | 12,485,710 | +1.88(+5.14%) |
Dec 15, 2008 | 37.38 | 37.42 | 36.18 | 36.67 | 10,938,385 | -0.48(-1.30%) |
Dec 12, 2008 | 35.81 | 37.30 | 35.68 | 37.16 | 15,475,134 | +0.29(+0.78%) |
Dec 11, 2008 | 37.58 | 38.14 | 36.59 | 36.87 | 11,773,099 | -1.02(-2.69%) |
Dec 10, 2008 | 37.81 | 38.27 | 37.30 | 37.89 | 11,677,993 | +0.44(+1.19%) |
Dec 09, 2008 | 37.79 | 38.58 | 37.25 | 37.44 | 14,537,489 | -0.73(-1.92%) |
Dec 08, 2008 | 37.83 | 38.61 | 37.58 | 38.18 | 15,672,015 | +1.30(+3.53%) |
Dec 05, 2008 | 35.01 | 36.94 | 34.39 | 36.88 | 18,121,028 | +1.28(+3.61%) |
Dec 04, 2008 | 35.96 | 36.84 | 34.99 | 35.59 | 15,523,259 | -0.92(-2.52%) |
Dec 03, 2008 | 35.40 | 36.67 | 34.75 | 36.51 | 22,361,900 | +0.76(+2.11%) |
Dec 02, 2008 | 34.95 | 35.79 | 34.41 | 35.75 | 18,468,398 | +1.41(+4.10%) |
Dec 01, 2008 | 36.61 | 36.65 | 34.27 | 34.34 | 17,699,790 | -3.23(-8.60%) |
Nov 28, 2008 | 37.12 | 37.74 | 37.03 | 37.58 | 3,940,717 | +0.35(+0.94%) |
Nov 26, 2008 | 35.24 | 37.29 | 35.22 | 37.23 | 16,449,130 | +1.34(+3.73%) |
Nov 25, 2008 | 36.41 | 36.45 | 35.00 | 35.89 | 17,254,534 | +0.42(+1.19%) |
Nov 24, 2008 | 34.17 | 36.25 | 33.85 | 35.47 | 21,205,110 | +2.05(+6.13%) |
Nov 21, 2008 | 32.40 | 33.57 | 31.06 | 33.42 | 26,125,356 | +1.71(+5.40%) |
Nov 20, 2008 | 33.54 | 34.45 | 31.38 | 31.71 | 24,748,596 | -2.19(-6.46%) |
Nov 19, 2008 | 35.95 | 36.34 | 33.87 | 33.89 | 17,557,418 | -2.17(-6.02%) |
Nov 18, 2008 | 35.77 | 36.43 | 34.75 | 36.07 | 12,717,322 | +0.24(+0.67%) |
Nov 17, 2008 | 36.21 | 37.09 | 35.70 | 35.82 | 9,195,420 | -0.90(-2.46%) |
Nov 14, 2008 | 37.46 | 38.56 | 36.59 | 36.73 | 12,163,793 | -1.79(-4.65%) |
Nov 13, 2008 | 36.12 | 38.52 | 34.37 | 38.52 | 16,743,735 | +2.61(+7.26%) |
Nov 12, 2008 | 37.05 | 37.30 | 35.75 | 35.91 | 9,585,935 | -1.88(-4.97%) |
Nov 11, 2008 | 38.11 | 38.60 | 37.21 | 37.79 | 10,398,534 | -0.93(-2.39%) |
Nov 10, 2008 | 39.91 | 40.14 | 38.15 | 38.71 | 5,786,101 | -0.39(-1.00%) |
Nov 07, 2008 | 38.52 | 39.20 | 38.19 | 39.10 | 5,703,407 | +0.87(+2.28%) |
Nov 06, 2008 | 39.70 | 40.06 | 37.93 | 38.23 | 6,518,738 | -1.83(-4.57%) |
Nov 05, 2008 | 41.73 | 42.29 | 39.93 | 40.06 | 2,830,337 | -2.23(-5.28%) |
Nov 04, 2008 | 41.49 | 42.40 | 41.27 | 42.29 | 2,400,313 | +1.58(+3.88%) |
Nov 03, 2008 | 40.76 | 41.07 | 40.33 | 40.71 | 3,759,159 | -0.30(-0.72%) |
Oct 31, 2008 | 40.04 | 41.44 | 39.73 | 41.01 | 3,746,617 | +0.83(+2.05%) |
Oct 30, 2008 | 40.18 | 40.51 | 39.02 | 40.18 | 3,341,233 | +1.35(+3.47%) |
Oct 29, 2008 | 39.06 | 40.71 | 38.71 | 38.84 | 2,900,110 | -0.39(-0.99%) |
Oct 28, 2008 | 36.77 | 39.24 | 35.38 | 39.23 | 2,438,899 | +3.48(+9.74%) |
Oct 27, 2008 | 36.21 | 37.45 | 35.48 | 35.75 | 3,304,045 | -0.92(-2.51%) |
Oct 24, 2008 | 35.43 | 37.64 | 35.27 | 36.67 | 4,374,512 | -1.82(-4.73%) |
Oct 23, 2008 | 38.07 | 38.79 | 36.04 | 38.49 | 5,636,488 | +0.68(+1.79%) |
Oct 22, 2008 | 39.30 | 40.25 | 36.88 | 37.81 | 3,714,537 | -2.44(-6.06%) |
Oct 21, 2008 | 40.95 | 41.48 | 40.11 | 40.25 | 3,139,899 | -1.26(-3.04%) |
Oct 20, 2008 | 40.16 | 41.57 | 39.71 | 41.51 | 2,456,650 | +1.73(+4.35%) |
Oct 17, 2008 | 38.91 | 41.42 | 38.53 | 39.78 | 2,652,336 | -0.06(-0.16%) |
Oct 16, 2008 | 38.54 | 39.84 | 36.41 | 39.84 | 3,968,656 | +1.68(+4.41%) |
Oct 15, 2008 | 40.88 | 42.11 | 38.04 | 38.16 | 3,487,878 | -3.95(-9.37%) |
Oct 14, 2008 | 44.23 | 44.98 | 40.97 | 42.11 | 4,545,211 | -0.29(-0.68%) |
Oct 13, 2008 | 40.07 | 42.65 | 39.39 | 42.40 | 6,080,111 | +4.33(+11.37%) |
Oct 10, 2008 | 36.75 | 39.52 | 35.36 | 38.07 | 6,091,856 | -0.79(-2.04%) |
Oct 09, 2008 | 42.09 | 42.42 | 38.33 | 38.86 | 5,715,183 | -2.73(-6.57%) |
Oct 08, 2008 | 40.95 | 42.98 | 40.58 | 41.59 | 4,359,425 | -0.55(-1.31%) |
Oct 07, 2008 | 45.14 | 45.16 | 41.91 | 42.15 | 3,110,072 | -2.56(-5.73%) |
Oct 06, 2008 | 45.14 | 45.39 | 42.36 | 44.71 | 5,741,210 | -1.76(-3.79%) |
Oct 03, 2008 | 47.66 | 48.66 | 46.23 | 46.47 | 0 | -0.61(-1.29%) |
Oct 02, 2008 | 48.66 | 48.69 | 46.94 | 47.08 | 2,442,488 | -2.06(-4.18%) |
Oct 01, 2008 | 48.94 | 49.36 | 48.28 | 49.13 | 2,939,979 | -0.36(-0.72%) |
Sep 30, 2008 | 48.69 | 49.55 | 47.85 | 49.49 | 1,901,201 | +1.64(+3.43%) |
Sep 29, 2008 | 50.41 | 50.44 | 47.11 | 47.85 | 2,751,027 | -3.54(-6.89%) |
Sep 26, 2008 | 50.50 | 51.54 | 50.33 | 51.39 | 0 | -0.23(-0.44%) |
Sep 25, 2008 | 51.37 | 51.87 | 50.61 | 51.61 | 3,537,182 | +0.82(+1.61%) |
Sep 24, 2008 | 51.05 | 51.31 | 50.24 | 50.80 | 3,791,213 | +0.02(+0.05%) |
Sep 23, 2008 | 51.44 | 52.08 | 50.67 | 50.77 | 1,972,278 | -0.83(-1.60%) |
Sep 22, 2008 | 53.35 | 53.37 | 51.44 | 51.60 | 2,675,796 | -1.83(-3.42%) |
Sep 19, 2008 | 56.55 | 56.84 | 51.78 | 53.43 | 0 | +2.06(+4.02%) |
Sep 18, 2008 | 50.06 | 51.74 | 48.35 | 51.37 | 7,843,009 | +2.01(+4.07%) |
Sep 17, 2008 | 50.83 | 51.14 | 49.29 | 49.36 | 5,161,572 | -2.37(-4.58%) |
Sep 16, 2008 | 49.84 | 51.80 | 49.81 | 51.72 | 4,525,271 | +0.66(+1.30%) |
Sep 15, 2008 | 51.72 | 52.74 | 51.02 | 51.06 | 2,842,632 | -2.30(-4.30%) |
Sep 12, 2008 | 52.83 | 53.48 | 52.53 | 53.36 | 1,465,713 | +0.16(+0.31%) |
Sep 11, 2008 | 51.80 | 53.29 | 51.60 | 53.20 | 1,824,038 | +0.77(+1.47%) |
Sep 10, 2008 | 52.53 | 52.96 | 51.95 | 52.42 | 1,248,965 | +0.32(+0.61%) |
Sep 09, 2008 | 53.90 | 53.99 | 52.08 | 52.10 | 1,985,165 | -1.90(-3.52%) |
Sep 08, 2008 | 54.68 | 54.68 | 53.03 | 54.00 | 1,626,494 | +0.97(+1.84%) |
Sep 05, 2008 | 52.41 | 53.12 | 51.91 | 53.03 | 0 | +0.28(+0.53%) |
Sep 04, 2008 | 53.93 | 54.07 | 52.74 | 52.75 | 1,093,342 | -1.64(-3.01%) |
Sep 03, 2008 | 54.39 | 54.65 | 53.98 | 54.39 | 886,783 | -0.08(-0.14%) |
Sep 02, 2008 | 55.46 | 55.63 | 54.29 | 54.46 | 1,015,502 | -0.37(-0.68%) |
Aug 29, 2008 | 55.27 | 55.41 | 54.81 | 54.84 | 1,053,223 | -0.67(-1.21%) |
Aug 28, 2008 | 55.06 | 55.52 | 54.67 | 55.51 | 1,257,626 | +0.84(+1.54%) |
Aug 27, 2008 | 54.39 | 54.88 | 54.25 | 54.67 | 667,821 | +0.40(+0.73%) |
Aug 26, 2008 | 54.06 | 54.45 | 53.92 | 54.27 | 929,639 | +0.15(+0.27%) |
Aug 25, 2008 | 54.88 | 55.12 | 54.00 | 54.12 | 890,755 | -1.00(-1.81%) |
Aug 22, 2008 | 54.82 | 55.20 | 54.50 | 55.12 | 1,051,547 | +0.62(+1.13%) |
Aug 21, 2008 | 54.07 | 54.71 | 54.03 | 54.50 | 898,325 | +0.05(+0.10%) |
Aug 20, 2008 | 54.29 | 54.50 | 53.86 | 54.45 | 1,728,360 | +0.33(+0.60%) |
Aug 19, 2008 | 54.26 | 54.63 | 53.91 | 54.12 | 1,405,662 | -0.51(-0.93%) |
Aug 18, 2008 | 55.35 | 55.61 | 54.39 | 54.63 | 3,071,961 | -0.76(-1.38%) |
Aug 15, 2008 | 55.40 | 55.57 | 55.07 | 55.39 | 0 | +0.18(+0.32%) |
Aug 14, 2008 | 54.52 | 55.46 | 54.44 | 55.21 | 2,502,430 | +0.34(+0.62%) |
Aug 13, 2008 | 54.83 | 55.19 | 54.39 | 54.87 | 1,650,522 | -0.09(-0.17%) |
Aug 12, 2008 | 55.47 | 55.47 | 54.77 | 54.96 | 1,521,402 | -0.63(-1.13%) |
Aug 11, 2008 | 55.13 | 55.90 | 54.99 | 55.59 | 1,439,806 | +0.39(+0.71%) |
Aug 08, 2008 | 53.94 | 55.25 | 53.79 | 55.20 | 6,056,641 | +1.17(+2.16%) |
Aug 07, 2008 | 54.50 | 55.01 | 53.86 | 54.04 | 6,216,782 | -0.97(-1.77%) |
Aug 06, 2008 | 54.40 | 55.09 | 54.32 | 55.01 | 3,012,496 | +0.37(+0.67%) |
Aug 05, 2008 | 53.69 | 54.70 | 53.23 | 54.64 | 8,886,816 | +1.42(+2.66%) |
Aug 04, 2008 | 53.74 | 53.83 | 53.14 | 53.23 | 3,130,680 | -0.61(-1.13%) |
Aug 01, 2008 | 54.15 | 54.25 | 53.54 | 53.83 | 1,820,368 | -0.26(-0.47%) |
Jul 31, 2008 | 54.37 | 54.81 | 54.04 | 54.09 | 8,712,165 | -0.65(-1.18%) |
Jul 30, 2008 | 54.22 | 54.77 | 53.89 | 54.74 | 4,293,641 | +0.85(+1.57%) |
Jul 29, 2008 | 53.89 | 53.89 | 52.84 | 53.89 | 1,564,233 | +1.20(+2.28%) |
Jul 28, 2008 | 53.54 | 53.73 | 52.66 | 52.69 | 1,337,150 | -0.91(-1.70%) |
Jul 25, 2008 | 53.65 | 53.82 | 53.36 | 53.60 | 1,795,976 | +0.15(+0.28%) |
Jul 24, 2008 | 54.74 | 54.74 | 53.31 | 53.45 | 5,972,004 | -1.18(-2.17%) |
Jul 23, 2008 | 54.60 | 55.07 | 54.43 | 54.64 | 5,358,384 | +0.17(+0.31%) |
Jul 22, 2008 | 53.36 | 54.52 | 53.31 | 54.46 | 7,459,947 | +0.68(+1.26%) |
Jul 21, 2008 | 53.90 | 54.07 | 53.60 | 53.79 | 7,706,877 | +0.04(+0.07%) |
Jul 18, 2008 | 53.71 | 53.85 | 53.39 | 53.75 | 6,413,234 | +0.02(+0.04%) |
Jul 17, 2008 | 53.36 | 53.83 | 52.98 | 53.72 | 3,135,799 | +0.60(+1.13%) |
Jul 16, 2008 | 51.86 | 53.20 | 51.68 | 53.12 | 3,733,251 | +1.33(+2.57%) |
Jul 15, 2008 | 51.96 | 52.70 | 51.22 | 51.79 | 8,880,212 | -0.62(-1.17%) |
Jul 14, 2008 | 53.46 | 53.56 | 52.26 | 52.41 | 2,462,017 | -0.57(-1.07%) |
Jul 11, 2008 | 52.88 | 53.63 | 52.26 | 52.98 | 10,739,904 | -0.40(-0.76%) |
Jul 10, 2008 | 53.05 | 53.63 | 52.71 | 53.38 | 2,381,447 | +0.29(+0.54%) |
Jul 09, 2008 | 54.30 | 54.44 | 53.02 | 53.09 | 3,068,100 | -1.17(-2.15%) |
Jul 08, 2008 | 53.20 | 54.30 | 52.83 | 54.26 | 5,524,648 | +1.05(+1.98%) |
Jul 07, 2008 | 54.08 | 54.25 | 52.80 | 53.21 | 3,178,417 | -0.54(-1.00%) |
Jul 04, 2008 | 54.10 | 54.29 | 53.28 | 53.75 | 1,115,125 | +0.00(+0.00%) |
Jul 03, 2008 | 54.10 | 54.29 | 53.28 | 53.75 | 1,115,125 | -0.10(-0.19%) |
Jul 02, 2008 | 55.02 | 55.19 | 53.82 | 53.85 | 1,348,862 | -1.32(-2.40%) |
Jul 01, 2008 | 54.30 | 55.23 | 54.10 | 55.17 | 9,240,205 | +0.31(+0.57%) |
Jun 30, 2008 | 54.93 | 55.41 | 54.76 | 54.86 | 6,020,473 | -0.19(-0.34%) |
Jun 27, 2008 | 55.12 | 55.40 | 54.64 | 55.05 | 4,051,590 | -0.07(-0.13%) |
Jun 26, 2008 | 56.11 | 56.20 | 55.05 | 55.12 | 5,361,790 | -1.61(-2.84%) |
Jun 25, 2008 | 56.67 | 57.33 | 56.57 | 56.73 | 5,192,861 | +0.33(+0.59%) |
Jun 24, 2008 | 56.37 | 56.93 | 56.03 | 56.40 | 9,200,504 | -0.27(-0.48%) |
Jun 23, 2008 | 56.90 | 56.93 | 56.57 | 56.67 | 2,106,727 | +0.03(+0.05%) |
Jun 20, 2008 | 57.16 | 57.30 | 56.51 | 56.64 | 1,814,566 | -1.08(-1.88%) |
Jun 19, 2008 | 57.45 | 57.91 | 57.20 | 57.72 | 6,770,804 | +0.17(+0.30%) |
Jun 18, 2008 | 57.79 | 57.86 | 57.29 | 57.55 | 2,970,615 | -0.47(-0.81%) |
Jun 17, 2008 | 58.60 | 58.68 | 58.01 | 58.01 | 1,918,908 | -0.35(-0.60%) |
Jun 16, 2008 | 57.99 | 58.58 | 57.97 | 58.37 | 4,957,786 | +0.06(+0.11%) |
Jun 13, 2008 | 57.83 | 58.40 | 57.58 | 58.30 | 1,038,205 | +0.76(+1.33%) |
Jun 12, 2008 | 57.69 | 58.05 | 57.13 | 57.54 | 6,050,758 | +0.22(+0.38%) |
Jun 11, 2008 | 58.10 | 58.23 | 57.32 | 57.32 | 1,419,357 | -0.94(-1.62%) |
Jun 10, 2008 | 58.37 | 58.62 | 58.01 | 58.26 | 929,626 | -0.22(-0.37%) |
Jun 09, 2008 | 58.55 | 58.86 | 57.96 | 58.48 | 1,597,959 | +0.05(+0.08%) |
Jun 06, 2008 | 59.75 | 59.81 | 58.40 | 58.44 | 1,136,509 | -1.74(-2.89%) |
Jun 05, 2008 | 59.29 | 60.23 | 59.16 | 60.17 | 7,317,850 | +1.14(+1.93%) |
Jun 04, 2008 | 58.97 | 59.51 | 58.81 | 59.03 | 2,124,684 | -0.01(-0.01%) |
Jun 03, 2008 | 59.53 | 59.68 | 58.69 | 59.04 | 6,024,722 | -0.29(-0.49%) |
Jun 02, 2008 | 59.80 | 59.81 | 59.00 | 59.33 | 885,598 | -0.51(-0.85%) |
May 30, 2008 | 59.99 | 60.10 | 59.81 | 59.84 | 1,630,295 | +0.05(+0.09%) |
May 29, 2008 | 59.43 | 60.13 | 59.40 | 59.78 | 868,238 | +0.26(+0.43%) |
May 28, 2008 | 59.39 | 59.53 | 58.93 | 59.53 | 1,201,026 | +0.32(+0.54%) |
May 27, 2008 | 58.85 | 59.28 | 58.68 | 59.21 | 997,112 | +0.41(+0.70%) |
May 26, 2008 | 59.31 | 59.37 | 58.68 | 58.79 | 0 | +0.00(+0.00%) |
May 23, 2008 | 59.31 | 59.37 | 58.68 | 58.79 | 553,462 | -0.72(-1.22%) |
May 22, 2008 | 59.49 | 59.74 | 59.36 | 59.52 | 1,766,318 | +0.07(+0.12%) |
May 21, 2008 | 60.45 | 60.62 | 59.32 | 59.45 | 1,257,448 | -0.96(-1.59%) |
May 20, 2008 | 60.61 | 60.65 | 60.16 | 60.41 | 1,150,436 | -0.49(-0.81%) |
May 19, 2008 | 60.88 | 61.49 | 60.69 | 60.90 | 5,864,092 | +0.02(+0.04%) |
May 16, 2008 | 60.93 | 60.93 | 60.39 | 60.87 | 745,811 | +0.15(+0.24%) |
May 15, 2008 | 60.18 | 60.78 | 60.05 | 60.72 | 551,148 | +0.65(+1.08%) |
May 14, 2008 | 60.12 | 60.58 | 60.05 | 60.08 | 384,067 | +0.21(+0.35%) |
May 13, 2008 | 59.99 | 59.99 | 59.50 | 59.87 | 331,401 | +0.09(+0.15%) |
May 12, 2008 | 59.31 | 59.83 | 59.05 | 59.78 | 406,880 | +0.60(+1.01%) |
May 09, 2008 | 59.00 | 59.34 | 58.93 | 59.18 | 1,369,720 | -0.30(-0.50%) |
May 08, 2008 | 59.47 | 59.68 | 59.14 | 59.48 | 656,564 | +0.24(+0.41%) |
May 07, 2008 | 60.34 | 60.37 | 59.18 | 59.24 | 5,810,110 | -1.02(-1.69%) |
May 06, 2008 | 59.53 | 60.41 | 59.37 | 60.26 | 393,334 | +0.47(+0.79%) |
May 05, 2008 | 59.95 | 60.10 | 59.66 | 59.78 | 1,952,473 | -0.23(-0.38%) |
May 02, 2008 | 60.47 | 60.47 | 59.73 | 60.01 | 871,283 | +0.13(+0.22%) |