Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 32.94 | 33.33 | 32.51 | 32.67 | 4,734,572 | +0.10(+0.31%) |
Apr 29, 2009 | 32.29 | 32.97 | 32.20 | 32.57 | 4,017,075 | +0.58(+1.82%) |
Apr 28, 2009 | 31.83 | 32.30 | 31.69 | 31.98 | 3,310,080 | -0.17(-0.53%) |
Apr 27, 2009 | 31.98 | 32.52 | 31.90 | 32.15 | 4,208,438 | -0.19(-0.60%) |
Apr 24, 2009 | 32.03 | 32.55 | 31.89 | 32.35 | 5,028,740 | +0.59(+1.86%) |
Apr 23, 2009 | 31.63 | 31.81 | 31.22 | 31.76 | 3,650,464 | +0.04(+0.13%) |
Apr 22, 2009 | 31.37 | 32.20 | 31.28 | 31.71 | 4,555,869 | +0.10(+0.32%) |
Apr 21, 2009 | 30.98 | 31.64 | 30.95 | 31.61 | 5,036,373 | +0.47(+1.52%) |
Apr 20, 2009 | 31.76 | 31.78 | 31.10 | 31.14 | 3,574,422 | -1.12(-3.46%) |
Apr 17, 2009 | 32.22 | 32.43 | 31.97 | 32.25 | 5,749,436 | +0.05(+0.16%) |
Apr 16, 2009 | 31.73 | 32.30 | 31.48 | 32.20 | 4,399,648 | +0.57(+1.79%) |
Apr 15, 2009 | 31.16 | 31.64 | 31.07 | 31.64 | 5,546,865 | +0.22(+0.70%) |
Apr 14, 2009 | 31.54 | 31.78 | 31.27 | 31.42 | 4,247,228 | -0.38(-1.20%) |
Apr 13, 2009 | 31.65 | 31.98 | 31.39 | 31.80 | 5,013,091 | -0.02(-0.05%) |
Apr 09, 2009 | 31.56 | 31.85 | 31.43 | 31.81 | 6,104,359 | +0.93(+3.01%) |
Apr 08, 2009 | 30.61 | 31.05 | 30.50 | 30.88 | 4,288,822 | +0.52(+1.73%) |
Apr 07, 2009 | 30.72 | 30.86 | 30.36 | 30.36 | 8,045,431 | -0.82(-2.63%) |
Apr 06, 2009 | 31.17 | 31.27 | 30.72 | 31.18 | 5,164,514 | -0.41(-1.31%) |
Apr 03, 2009 | 31.28 | 31.59 | 30.96 | 31.59 | 5,548,484 | +0.57(+1.83%) |
Apr 02, 2009 | 30.90 | 31.65 | 30.83 | 31.03 | 6,784,910 | +0.80(+2.66%) |
Apr 01, 2009 | 29.41 | 30.35 | 29.30 | 30.23 | 7,492,262 | +0.57(+1.91%) |
Mar 31, 2009 | 29.73 | 30.35 | 29.63 | 29.66 | 8,769,595 | +0.10(+0.34%) |
Mar 30, 2009 | 29.84 | 29.90 | 29.21 | 29.56 | 8,121,127 | -1.51(-4.85%) |
Mar 26, 2009 | 30.56 | 31.08 | 30.41 | 31.06 | 7,558,839 | +0.81(+2.68%) |
Mar 25, 2009 | 30.33 | 30.72 | 29.47 | 30.25 | 6,878,899 | +0.12(+0.39%) |
Mar 24, 2009 | 30.33 | 30.55 | 30.05 | 30.13 | 5,236,262 | -0.59(-1.93%) |
Mar 23, 2009 | 29.89 | 30.72 | 29.84 | 30.72 | 5,781,047 | +1.78(+6.13%) |
Mar 20, 2009 | 29.53 | 29.68 | 28.78 | 28.95 | 7,744,416 | -0.55(-1.86%) |
Mar 19, 2009 | 29.81 | 29.84 | 29.27 | 29.50 | 6,183,914 | +0.06(+0.20%) |
Mar 18, 2009 | 28.95 | 29.86 | 28.67 | 29.44 | 7,690,520 | +0.41(+1.40%) |
Mar 17, 2009 | 28.32 | 29.09 | 28.17 | 29.03 | 6,502,082 | +0.68(+2.42%) |
Mar 16, 2009 | 28.73 | 28.94 | 28.24 | 28.35 | 8,226,851 | -0.11(-0.39%) |
Mar 13, 2009 | 28.41 | 28.51 | 27.97 | 28.46 | 0 | +0.09(+0.33%) |
Mar 12, 2009 | 27.33 | 28.36 | 27.09 | 28.36 | 6,094,988 | +0.91(+3.33%) |
Mar 11, 2009 | 27.44 | 27.65 | 27.11 | 27.45 | 6,855,391 | +0.30(+1.12%) |
Mar 10, 2009 | 26.21 | 27.22 | 26.21 | 27.15 | 8,559,806 | +1.39(+5.38%) |
Mar 09, 2009 | 25.74 | 26.50 | 25.65 | 25.76 | 6,405,481 | -0.42(-1.61%) |
Mar 06, 2009 | 26.30 | 26.61 | 25.52 | 26.18 | 0 | +0.07(+0.26%) |
Mar 05, 2009 | 26.48 | 26.84 | 26.07 | 26.12 | 5,357,184 | -0.95(-3.50%) |
Mar 04, 2009 | 26.72 | 27.47 | 26.62 | 27.06 | 6,723,031 | +0.84(+3.19%) |
Mar 02, 2009 | 26.99 | 27.21 | 26.23 | 26.23 | 9,299,794 | -1.27(-4.61%) |
Feb 27, 2009 | 27.38 | 28.03 | 27.26 | 27.49 | 0 | -0.36(-1.28%) |
Feb 26, 2009 | 28.69 | 28.84 | 27.85 | 27.85 | 5,546,097 | -0.60(-2.11%) |
Feb 25, 2009 | 28.57 | 28.91 | 28.05 | 28.45 | 7,075,629 | -0.25(-0.88%) |
Feb 24, 2009 | 27.95 | 28.84 | 27.85 | 28.70 | 5,630,912 | +0.81(+2.91%) |
Feb 23, 2009 | 29.04 | 29.09 | 27.74 | 27.89 | 5,783,991 | -1.06(-3.65%) |
Feb 20, 2009 | 28.53 | 29.19 | 28.39 | 28.95 | 9,166,726 | -0.08(-0.29%) |
Feb 19, 2009 | 29.62 | 29.72 | 28.96 | 29.03 | 7,341,554 | -0.36(-1.21%) |
Feb 18, 2009 | 29.51 | 29.65 | 29.02 | 29.39 | 7,452,532 | +0.11(+0.38%) |
Feb 17, 2009 | 29.68 | 29.79 | 29.28 | 29.28 | 6,330,694 | -1.26(-4.13%) |
Feb 13, 2009 | 30.65 | 30.97 | 30.46 | 30.54 | 4,862,296 | -0.14(-0.44%) |
Feb 12, 2009 | 30.16 | 30.76 | 29.81 | 30.67 | 6,141,500 | +0.06(+0.19%) |
Feb 11, 2009 | 30.52 | 30.77 | 30.19 | 30.61 | 8,698,950 | +0.08(+0.25%) |
Feb 10, 2009 | 31.49 | 31.76 | 30.28 | 30.54 | 11,717,124 | -1.15(-3.63%) |
Feb 09, 2009 | 31.70 | 31.96 | 31.47 | 31.69 | 7,767,087 | -0.05(-0.16%) |
Feb 06, 2009 | 31.01 | 31.84 | 30.94 | 31.74 | 7,404,743 | +0.81(+2.62%) |
Feb 05, 2009 | 30.11 | 31.18 | 30.02 | 30.93 | 8,025,452 | +0.61(+2.01%) |
Feb 04, 2009 | 30.55 | 30.99 | 30.26 | 30.32 | 4,751,652 | +0.00(+0.00%) |
Feb 03, 2009 | 29.90 | 30.54 | 29.64 | 30.32 | 4,354,599 | +0.60(+2.02%) |
Feb 02, 2009 | 29.32 | 29.99 | 29.30 | 29.72 | 6,105,253 | -0.01(-0.03%) |
Jan 30, 2009 | 30.54 | 30.63 | 29.61 | 29.73 | 0 | -0.78(-2.55%) |
Jan 29, 2009 | 30.84 | 30.94 | 30.37 | 30.50 | 4,515,696 | -0.74(-2.38%) |
Jan 28, 2009 | 31.03 | 31.48 | 30.86 | 31.25 | 7,641,917 | +0.88(+2.90%) |
Jan 27, 2009 | 30.27 | 30.61 | 30.11 | 30.37 | 8,511,168 | +0.24(+0.79%) |
Jan 26, 2009 | 30.00 | 30.65 | 29.79 | 30.13 | 6,672,394 | +0.24(+0.79%) |
Jan 23, 2009 | 29.13 | 30.28 | 28.99 | 29.90 | 6,358,588 | +0.22(+0.74%) |
Jan 22, 2009 | 29.51 | 30.14 | 29.20 | 29.68 | 8,196,458 | -0.44(-1.46%) |
Jan 21, 2009 | 29.46 | 30.20 | 29.05 | 30.12 | 9,015,850 | +1.02(+3.52%) |
Jan 20, 2009 | 30.30 | 30.34 | 29.00 | 29.09 | 14,002,240 | -1.35(-4.44%) |
Jan 16, 2009 | 30.51 | 30.62 | 29.74 | 30.44 | 10,227,256 | +0.30(+0.98%) |
Jan 15, 2009 | 29.69 | 30.30 | 29.10 | 30.15 | 8,812,868 | +0.41(+1.36%) |
Jan 14, 2009 | 30.13 | 30.32 | 29.59 | 29.74 | 5,537,064 | -1.01(-3.27%) |
Jan 13, 2009 | 30.61 | 31.01 | 30.40 | 30.75 | 14,524,371 | +0.03(+0.11%) |
Jan 12, 2009 | 31.27 | 31.30 | 30.50 | 30.72 | 10,714,225 | -0.62(-1.97%) |
Jan 09, 2009 | 32.02 | 32.09 | 31.27 | 31.33 | 6,383,226 | -0.63(-1.98%) |
Jan 08, 2009 | 31.65 | 32.02 | 31.42 | 31.97 | 10,094,944 | +0.18(+0.56%) |
Jan 07, 2009 | 32.22 | 32.36 | 31.68 | 31.79 | 6,865,848 | -1.07(-3.24%) |
Jan 06, 2009 | 32.66 | 33.04 | 32.47 | 32.85 | 9,595,734 | +0.47(+1.46%) |
Jan 05, 2009 | 32.16 | 32.69 | 31.98 | 32.38 | 11,218,004 | +0.09(+0.29%) |
Jan 02, 2009 | 31.27 | 32.47 | 31.19 | 32.29 | 0 | +0.96(+3.05%) |
Jan 01, 2009 | 30.86 | 31.50 | 30.86 | 31.33 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 30.86 | 31.50 | 30.86 | 31.33 | 8,616,721 | +0.42(+1.37%) |
Dec 30, 2008 | 30.42 | 30.92 | 30.25 | 30.91 | 9,657,852 | +0.71(+2.35%) |
Dec 29, 2008 | 30.35 | 30.37 | 29.72 | 30.20 | 9,607,162 | -0.18(-0.58%) |
Dec 26, 2008 | 30.31 | 30.38 | 30.05 | 30.38 | 9,020,064 | +0.26(+0.87%) |
Dec 24, 2008 | 30.04 | 30.21 | 29.89 | 30.12 | 4,220,745 | +0.08(+0.28%) |
Dec 23, 2008 | 30.39 | 30.59 | 29.84 | 30.03 | 9,285,154 | -0.20(-0.67%) |
Dec 22, 2008 | 30.86 | 30.98 | 29.81 | 30.23 | 17,528,106 | -0.51(-1.65%) |
Dec 19, 2008 | 31.07 | 31.44 | 30.74 | 30.74 | 9,027,838 | -0.14(-0.44%) |
Dec 18, 2008 | 31.43 | 31.54 | 30.44 | 30.88 | 11,486,020 | -0.53(-1.70%) |
Dec 17, 2008 | 31.03 | 31.80 | 30.97 | 31.41 | 11,201,575 | +0.01(+0.03%) |
Dec 16, 2008 | 30.47 | 31.52 | 30.40 | 31.40 | 12,665,478 | +1.16(+3.83%) |
Dec 15, 2008 | 30.61 | 30.70 | 29.72 | 30.24 | 12,783,610 | -0.06(-0.20%) |
Dec 12, 2008 | 29.41 | 30.50 | 29.27 | 30.30 | 13,944,724 | +0.06(+0.20%) |
Dec 11, 2008 | 30.67 | 31.26 | 29.98 | 30.24 | 9,421,251 | -0.79(-2.53%) |
Dec 10, 2008 | 30.88 | 31.31 | 30.53 | 31.03 | 12,633,517 | +0.47(+1.53%) |
Dec 09, 2008 | 30.72 | 31.43 | 30.34 | 30.56 | 11,810,864 | -0.48(-1.53%) |
Dec 08, 2008 | 30.77 | 31.35 | 30.50 | 31.04 | 14,647,273 | +0.97(+3.23%) |
Dec 05, 2008 | 28.55 | 30.11 | 27.98 | 30.06 | 15,249,685 | +1.00(+3.43%) |
Dec 04, 2008 | 29.43 | 29.98 | 28.53 | 29.07 | 12,122,136 | -0.87(-2.91%) |
Dec 03, 2008 | 28.97 | 29.99 | 28.43 | 29.94 | 11,290,650 | +0.94(+3.24%) |
Dec 02, 2008 | 28.77 | 29.26 | 28.29 | 29.00 | 10,994,969 | +0.57(+2.02%) |
Dec 01, 2008 | 30.03 | 30.08 | 28.27 | 28.42 | 12,890,695 | -2.49(-8.07%) |
Nov 28, 2008 | 30.44 | 30.93 | 30.40 | 30.92 | 8,153,426 | +0.16(+0.52%) |
Nov 26, 2008 | 29.04 | 30.76 | 28.97 | 30.76 | 8,730,220 | +1.08(+3.65%) |
Nov 25, 2008 | 30.04 | 30.09 | 28.83 | 29.68 | 11,532,323 | +0.31(+1.07%) |
Nov 24, 2008 | 28.50 | 29.90 | 28.17 | 29.36 | 10,767,094 | +1.65(+5.95%) |
Nov 21, 2008 | 26.85 | 27.95 | 26.03 | 27.71 | 15,419,886 | +1.27(+4.80%) |
Nov 20, 2008 | 27.81 | 28.56 | 26.18 | 26.45 | 11,689,808 | -1.69(-6.01%) |
Nov 19, 2008 | 29.46 | 29.98 | 28.01 | 28.14 | 12,233,503 | -1.38(-4.67%) |
Nov 18, 2008 | 29.23 | 29.89 | 28.62 | 29.51 | 15,536,979 | -0.05(-0.17%) |
Nov 17, 2008 | 29.74 | 30.40 | 29.33 | 29.57 | 10,433,353 | -0.48(-1.60%) |
Nov 14, 2008 | 30.74 | 31.60 | 30.03 | 30.05 | 8,739,606 | -1.57(-4.97%) |
Nov 13, 2008 | 29.81 | 31.62 | 28.32 | 31.62 | 10,713,697 | +2.09(+7.07%) |
Nov 12, 2008 | 30.44 | 31.00 | 29.52 | 29.53 | 6,649,546 | -1.47(-4.75%) |
Nov 11, 2008 | 31.40 | 31.75 | 30.65 | 31.00 | 9,965,905 | -1.01(-3.17%) |
Nov 10, 2008 | 33.03 | 33.03 | 31.43 | 32.02 | 6,777,378 | -0.20(-0.63%) |
Nov 07, 2008 | 31.76 | 32.27 | 31.44 | 32.22 | 6,193,936 | +0.70(+2.23%) |
Nov 06, 2008 | 32.59 | 32.89 | 31.18 | 31.52 | 6,233,574 | -1.46(-4.43%) |
Nov 05, 2008 | 34.17 | 34.60 | 32.83 | 32.98 | 7,225,319 | -1.62(-4.69%) |
Nov 04, 2008 | 34.33 | 34.68 | 33.80 | 34.60 | 7,003,823 | +1.14(+3.41%) |
Nov 03, 2008 | 33.56 | 33.82 | 33.12 | 33.46 | 8,390,959 | -0.30(-0.90%) |
Oct 31, 2008 | 33.08 | 34.11 | 32.69 | 33.77 | 7,284,279 | +0.76(+2.31%) |
Oct 30, 2008 | 33.22 | 33.40 | 32.22 | 33.01 | 6,659,677 | +1.15(+3.61%) |
Oct 29, 2008 | 31.76 | 33.39 | 31.61 | 31.86 | 12,236,160 | -0.12(-0.37%) |
Oct 28, 2008 | 29.97 | 32.09 | 29.00 | 31.98 | 9,930,171 | +2.77(+9.50%) |
Oct 27, 2008 | 29.22 | 30.61 | 29.01 | 29.20 | 6,122,302 | -1.06(-3.49%) |
Oct 24, 2008 | 29.17 | 30.77 | 28.40 | 30.26 | 7,239,917 | -1.02(-3.27%) |
Oct 23, 2008 | 31.28 | 31.81 | 29.55 | 31.28 | 9,194,963 | +0.14(+0.46%) |
Oct 22, 2008 | 32.22 | 32.32 | 30.37 | 31.14 | 6,373,283 | -1.83(-5.56%) |
Oct 21, 2008 | 33.61 | 34.16 | 32.91 | 32.97 | 5,710,707 | -1.12(-3.30%) |
Oct 20, 2008 | 33.15 | 34.21 | 32.77 | 34.10 | 5,430,972 | +1.45(+4.45%) |
Oct 17, 2008 | 31.95 | 34.17 | 31.63 | 32.64 | 6,272,681 | +0.28(+0.86%) |
Oct 16, 2008 | 31.54 | 32.76 | 29.95 | 32.36 | 7,224,194 | +0.95(+3.01%) |
Oct 15, 2008 | 33.60 | 34.38 | 31.31 | 31.42 | 5,897,942 | -2.97(-8.63%) |
Oct 14, 2008 | 36.28 | 38.04 | 33.74 | 34.38 | 10,391,488 | -1.10(-3.10%) |
Oct 13, 2008 | 33.56 | 35.56 | 32.91 | 35.48 | 7,965,123 | +3.89(+12.31%) |
Oct 10, 2008 | 30.85 | 32.97 | 29.59 | 31.59 | 10,075,762 | -0.90(-2.76%) |
Oct 09, 2008 | 34.48 | 35.08 | 32.03 | 32.49 | 7,825,994 | -1.47(-4.33%) |
Oct 08, 2008 | 33.40 | 35.41 | 33.28 | 33.96 | 7,663,093 | -0.08(-0.25%) |
Oct 07, 2008 | 36.80 | 36.82 | 34.05 | 34.05 | 6,811,938 | -2.33(-6.41%) |
Oct 06, 2008 | 36.84 | 36.97 | 34.43 | 36.38 | 7,777,400 | -1.53(-4.04%) |
Oct 03, 2008 | 38.88 | 39.62 | 37.77 | 37.91 | 7,545,449 | -0.53(-1.39%) |
Oct 02, 2008 | 39.83 | 40.17 | 38.10 | 38.44 | 4,401,573 | -1.72(-4.29%) |
Oct 01, 2008 | 40.30 | 40.52 | 39.69 | 40.17 | 4,975,743 | -0.88(-2.14%) |
Sep 30, 2008 | 40.20 | 41.05 | 39.53 | 41.05 | 3,419,062 | +1.55(+3.92%) |
Sep 29, 2008 | 41.77 | 41.77 | 38.73 | 39.50 | 6,942,076 | -3.11(-7.30%) |
Sep 26, 2008 | 41.85 | 42.61 | 41.61 | 42.61 | 0 | -0.02(-0.04%) |
Sep 25, 2008 | 42.37 | 42.79 | 41.90 | 42.63 | 3,275,517 | +0.51(+1.20%) |
Sep 24, 2008 | 42.24 | 42.38 | 41.51 | 42.12 | 4,111,688 | -0.05(-0.12%) |
Sep 23, 2008 | 42.56 | 43.08 | 41.88 | 42.17 | 4,435,197 | -0.49(-1.15%) |
Sep 22, 2008 | 43.96 | 44.26 | 42.41 | 42.66 | 4,448,899 | -1.11(-2.53%) |
Sep 19, 2008 | 44.12 | 57.94 | 0.1775 | 43.77 | 0 | +1.12(+2.64%) |
Sep 18, 2008 | 41.85 | 42.90 | 40.63 | 42.64 | 7,465,776 | +1.31(+3.17%) |
Sep 17, 2008 | 42.60 | 42.79 | 41.30 | 41.33 | 6,291,810 | -1.83(-4.25%) |
Sep 16, 2008 | 42.03 | 43.88 | 41.15 | 43.17 | 7,864,667 | +0.33(+0.77%) |
Sep 15, 2008 | 43.36 | 44.03 | 42.80 | 42.84 | 4,621,993 | -1.61(-3.63%) |
Sep 12, 2008 | 43.97 | 44.50 | 43.71 | 44.45 | 2,690,367 | +0.26(+0.59%) |
Sep 11, 2008 | 43.02 | 44.25 | 42.92 | 44.19 | 3,340,277 | +0.71(+1.63%) |
Sep 10, 2008 | 43.40 | 43.82 | 43.12 | 43.48 | 3,232,426 | +0.43(+1.00%) |
Sep 09, 2008 | 44.57 | 44.84 | 42.92 | 43.05 | 3,553,675 | -1.41(-3.18%) |
Sep 08, 2008 | 45.65 | 45.65 | 43.79 | 44.46 | 4,005,457 | +0.42(+0.96%) |
Sep 05, 2008 | 43.65 | 44.10 | 43.20 | 44.04 | 0 | +0.01(+0.02%) |
Sep 04, 2008 | 44.89 | 44.95 | 43.88 | 44.03 | 3,910,020 | -1.18(-2.60%) |
Sep 03, 2008 | 45.60 | 45.67 | 44.90 | 45.21 | 2,591,740 | -0.42(-0.93%) |
Sep 02, 2008 | 46.59 | 46.71 | 45.51 | 45.63 | 3,616,902 | -0.60(-1.30%) |
Aug 29, 2008 | 46.64 | 46.74 | 46.17 | 46.23 | 1,500,706 | -0.65(-1.39%) |
Aug 28, 2008 | 46.60 | 46.88 | 46.58 | 46.88 | 2,065,632 | +0.43(+0.93%) |
Aug 27, 2008 | 46.20 | 46.56 | 46.04 | 46.45 | 2,535,505 | +0.41(+0.90%) |
Aug 26, 2008 | 45.96 | 46.20 | 45.82 | 46.04 | 1,801,163 | +0.02(+0.04%) |
Aug 25, 2008 | 46.50 | 46.77 | 45.88 | 46.02 | 1,975,456 | -0.75(-1.61%) |
Aug 22, 2008 | 46.46 | 46.85 | 46.46 | 46.77 | 1,805,674 | +0.45(+0.97%) |
Aug 21, 2008 | 45.89 | 46.48 | 45.86 | 46.32 | 2,411,241 | +0.12(+0.26%) |
Aug 20, 2008 | 46.14 | 46.31 | 45.88 | 46.20 | 3,867,994 | +0.28(+0.61%) |
Aug 19, 2008 | 46.04 | 46.19 | 45.81 | 45.93 | 2,224,734 | -0.43(-0.93%) |
Aug 18, 2008 | 46.88 | 47.03 | 46.07 | 46.36 | 2,600,058 | -0.47(-0.99%) |
Aug 15, 2008 | 47.00 | 47.00 | 46.58 | 46.82 | 0 | +0.03(+0.07%) |
Aug 14, 2008 | 46.15 | 46.97 | 46.15 | 46.79 | 2,399,958 | +0.19(+0.42%) |
Aug 13, 2008 | 46.31 | 46.81 | 46.17 | 46.59 | 3,742,286 | +0.12(+0.25%) |
Aug 12, 2008 | 46.51 | 46.72 | 46.33 | 46.47 | 2,510,211 | -0.18(-0.38%) |
Aug 11, 2008 | 46.44 | 46.91 | 46.35 | 46.65 | 2,320,986 | +0.19(+0.40%) |
Aug 08, 2008 | 45.70 | 46.56 | 45.46 | 46.47 | 2,666,733 | +0.79(+1.72%) |
Aug 07, 2008 | 46.04 | 46.22 | 45.64 | 45.68 | 2,324,897 | -0.61(-1.32%) |
Aug 06, 2008 | 45.81 | 46.36 | 45.72 | 46.29 | 3,869,194 | +0.44(+0.96%) |
Aug 05, 2008 | 44.95 | 45.90 | 44.95 | 45.85 | 2,306,297 | +1.15(+2.57%) |
Aug 04, 2008 | 45.32 | 45.39 | 44.67 | 44.70 | 2,772,651 | -0.60(-1.32%) |
Aug 01, 2008 | 45.72 | 45.82 | 45.16 | 45.30 | 2,989,853 | -0.34(-0.74%) |
Jul 31, 2008 | 45.99 | 46.34 | 45.62 | 45.64 | 4,137,044 | -0.66(-1.42%) |
Jul 30, 2008 | 45.84 | 46.31 | 45.69 | 46.30 | 3,502,484 | +0.75(+1.65%) |
Jul 29, 2008 | 45.54 | 45.88 | 44.89 | 45.54 | 4,583,327 | +0.63(+1.39%) |
Jul 28, 2008 | 45.22 | 45.46 | 44.75 | 44.92 | 3,150,735 | -0.51(-1.12%) |
Jul 25, 2008 | 45.25 | 45.51 | 45.15 | 45.43 | 2,984,972 | +0.35(+0.79%) |
Jul 24, 2008 | 46.01 | 46.01 | 44.95 | 45.07 | 4,359,992 | -0.82(-1.79%) |
Jul 23, 2008 | 45.78 | 46.13 | 45.72 | 45.89 | 4,760,863 | -0.04(-0.09%) |
Jul 22, 2008 | 45.34 | 46.25 | 45.29 | 45.93 | 4,876,250 | +0.30(+0.65%) |
Jul 21, 2008 | 45.67 | 45.75 | 45.39 | 45.64 | 5,149,226 | +0.12(+0.26%) |
Jul 18, 2008 | 45.71 | 45.71 | 45.29 | 45.52 | 6,266,012 | -0.43(-0.94%) |
Jul 17, 2008 | 45.51 | 45.95 | 45.30 | 45.95 | 5,744,143 | +0.34(+0.74%) |
Jul 16, 2008 | 44.72 | 45.61 | 44.53 | 45.61 | 3,993,804 | +0.81(+1.81%) |
Jul 15, 2008 | 44.56 | 45.37 | 44.14 | 44.80 | 6,172,558 | -0.26(-0.58%) |
Jul 14, 2008 | 45.76 | 45.83 | 44.89 | 45.06 | 5,174,420 | -0.28(-0.62%) |
Jul 11, 2008 | 45.22 | 45.78 | 44.64 | 45.34 | 5,648,163 | -0.25(-0.55%) |
Jul 10, 2008 | 45.27 | 45.67 | 44.85 | 45.59 | 7,583,988 | +0.26(+0.57%) |
Jul 09, 2008 | 46.03 | 46.18 | 45.10 | 45.33 | 7,190,455 | -0.63(-1.36%) |
Jul 08, 2008 | 45.36 | 46.00 | 44.96 | 45.96 | 8,725,472 | +0.61(+1.34%) |
Jul 07, 2008 | 45.76 | 46.15 | 44.94 | 45.35 | 7,549,349 | -0.20(-0.45%) |
Jul 04, 2008 | 45.85 | 46.02 | 45.02 | 45.55 | 3,848,154 | +0.00(+0.00%) |
Jul 03, 2008 | 45.85 | 46.02 | 45.02 | 45.55 | 3,848,154 | -0.11(-0.24%) |
Jul 02, 2008 | 46.80 | 46.97 | 45.65 | 45.66 | 4,270,917 | -1.23(-2.61%) |
Jul 01, 2008 | 46.15 | 46.89 | 45.99 | 46.89 | 6,653,304 | +0.19(+0.40%) |
Jun 30, 2008 | 46.75 | 47.12 | 46.61 | 46.70 | 5,630,666 | -0.01(-0.02%) |
Jun 27, 2008 | 46.91 | 47.05 | 46.25 | 46.71 | 6,957,101 | -0.16(-0.34%) |
Jun 26, 2008 | 47.67 | 47.83 | 46.87 | 46.87 | 6,683,339 | -1.35(-2.80%) |
Jun 25, 2008 | 48.07 | 48.68 | 47.98 | 48.22 | 5,576,399 | +0.27(+0.56%) |
Jun 24, 2008 | 47.92 | 48.39 | 47.68 | 47.95 | 5,127,826 | -0.33(-0.68%) |
Jun 23, 2008 | 48.33 | 48.46 | 48.16 | 48.28 | 3,756,321 | +0.07(+0.14%) |
Jun 20, 2008 | 48.71 | 48.77 | 48.04 | 48.21 | 4,546,804 | -0.95(-1.93%) |
Jun 19, 2008 | 48.70 | 49.32 | 48.55 | 49.15 | 4,763,100 | +0.36(+0.75%) |
Jun 18, 2008 | 48.88 | 49.11 | 48.61 | 48.79 | 4,394,255 | -0.36(-0.72%) |
Jun 17, 2008 | 49.68 | 49.72 | 49.15 | 49.15 | 3,082,503 | -0.30(-0.60%) |
Jun 16, 2008 | 49.15 | 49.57 | 49.01 | 49.44 | 3,537,607 | +0.12(+0.24%) |
Jun 13, 2008 | 48.83 | 49.37 | 48.75 | 49.32 | 3,800,141 | +0.79(+1.62%) |
Jun 12, 2008 | 48.61 | 49.02 | 48.26 | 48.54 | 3,924,415 | +0.13(+0.26%) |
Jun 11, 2008 | 49.10 | 49.18 | 48.39 | 48.41 | 3,900,538 | -0.78(-1.59%) |
Jun 10, 2008 | 49.19 | 49.49 | 48.96 | 49.19 | 3,667,069 | -0.12(-0.23%) |
Jun 09, 2008 | 49.33 | 49.59 | 48.88 | 49.31 | 4,255,582 | -0.09(-0.19%) |
Jun 06, 2008 | 50.32 | 50.47 | 49.35 | 49.40 | 5,060,496 | -1.37(-2.70%) |
Jun 05, 2008 | 49.92 | 50.77 | 49.89 | 50.77 | 3,781,175 | +0.96(+1.92%) |
Jun 04, 2008 | 49.48 | 50.17 | 49.48 | 49.81 | 5,611,520 | +0.15(+0.31%) |
Jun 03, 2008 | 50.03 | 50.19 | 49.33 | 49.66 | 4,203,452 | -0.14(-0.27%) |
Jun 02, 2008 | 50.25 | 50.25 | 49.51 | 49.80 | 4,161,303 | -0.38(-0.76%) |
May 30, 2008 | 50.14 | 50.46 | 50.14 | 50.18 | 3,728,063 | +0.16(+0.32%) |
May 29, 2008 | 49.80 | 50.32 | 49.66 | 50.02 | 3,133,226 | +0.19(+0.39%) |
May 28, 2008 | 49.65 | 49.82 | 49.33 | 49.82 | 4,189,045 | +0.34(+0.68%) |
May 27, 2008 | 48.98 | 49.52 | 48.96 | 49.48 | 3,993,284 | +0.43(+0.88%) |
May 26, 2008 | 49.21 | 49.36 | 48.83 | 49.05 | 0 | +0.00(+0.00%) |
May 23, 2008 | 49.21 | 49.36 | 48.83 | 49.05 | 2,869,512 | -0.44(-0.89%) |
May 22, 2008 | 49.40 | 49.67 | 49.31 | 49.49 | 3,930,623 | +0.18(+0.36%) |
May 21, 2008 | 50.32 | 50.42 | 49.28 | 49.32 | 4,587,313 | -0.90(-1.80%) |
May 20, 2008 | 50.31 | 50.42 | 49.98 | 50.22 | 7,030,540 | -0.36(-0.70%) |
May 19, 2008 | 50.67 | 51.11 | 50.38 | 50.58 | 2,478,996 | -0.08(-0.15%) |
May 16, 2008 | 50.70 | 50.78 | 50.19 | 50.65 | 1,723,910 | +0.18(+0.35%) |
May 15, 2008 | 49.83 | 50.52 | 49.81 | 50.47 | 2,108,481 | +0.57(+1.13%) |
May 14, 2008 | 49.88 | 50.38 | 49.83 | 49.91 | 1,626,076 | +0.17(+0.34%) |
May 13, 2008 | 49.77 | 49.81 | 49.35 | 49.74 | 1,974,952 | +0.20(+0.41%) |
May 12, 2008 | 49.11 | 49.65 | 48.94 | 49.54 | 1,946,366 | +0.41(+0.83%) |
May 09, 2008 | 48.89 | 49.20 | 48.80 | 49.13 | 2,713,140 | -0.19(-0.38%) |
May 08, 2008 | 49.19 | 49.43 | 48.99 | 49.32 | 2,429,603 | +0.30(+0.62%) |
May 07, 2008 | 49.85 | 49.89 | 48.95 | 49.01 | 3,435,113 | -0.73(-1.47%) |
May 06, 2008 | 49.16 | 49.87 | 49.04 | 49.74 | 2,432,982 | +0.35(+0.71%) |
May 05, 2008 | 49.49 | 49.64 | 49.24 | 49.39 | 2,898,668 | -0.14(-0.27%) |
May 02, 2008 | 49.85 | 49.90 | 49.21 | 49.53 | 4,209,489 | +0.18(+0.36%) |