Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 24.61 | 24.67 | 24.00 | 24.12 | 0 | -0.23(-0.95%) |
Jan 29, 2009 | 24.87 | 24.89 | 24.28 | 24.35 | 41,821,964 | -1.16(-4.54%) |
Jan 28, 2009 | 25.40 | 25.70 | 25.24 | 25.51 | 60,333,420 | +0.73(+2.94%) |
Jan 27, 2009 | 24.56 | 24.89 | 24.40 | 24.78 | 56,599,324 | +0.47(+1.95%) |
Jan 26, 2009 | 24.07 | 24.63 | 23.98 | 24.31 | 61,527,616 | +0.47(+1.96%) |
Jan 23, 2009 | 23.13 | 24.01 | 23.06 | 23.84 | 60,837,232 | -0.17(-0.70%) |
Jan 22, 2009 | 23.77 | 24.19 | 23.48 | 24.01 | 65,608,724 | -0.57(-2.33%) |
Jan 21, 2009 | 23.93 | 24.61 | 23.62 | 24.58 | 77,091,592 | +1.15(+4.89%) |
Jan 20, 2009 | 24.39 | 24.43 | 23.42 | 23.43 | 94,113,368 | -1.85(-7.32%) |
Jan 16, 2009 | 25.71 | 25.75 | 24.75 | 25.29 | 62,626,212 | +0.15(+0.60%) |
Jan 15, 2009 | 25.08 | 25.37 | 24.44 | 25.14 | 67,458,768 | +0.22(+0.90%) |
Jan 14, 2009 | 25.29 | 25.30 | 24.75 | 24.91 | 59,795,712 | -1.07(-4.10%) |
Jan 13, 2009 | 25.94 | 26.20 | 25.72 | 25.98 | 47,209,820 | -0.49(-1.84%) |
Jan 12, 2009 | 26.97 | 27.00 | 26.34 | 26.46 | 46,234,796 | -0.65(-2.41%) |
Jan 09, 2009 | 27.77 | 27.80 | 27.09 | 27.12 | 50,907,800 | -0.97(-3.46%) |
Jan 08, 2009 | 27.72 | 28.11 | 27.51 | 28.09 | 31,902,798 | +0.41(+1.49%) |
Jan 07, 2009 | 27.95 | 28.04 | 27.50 | 27.68 | 38,416,940 | -0.49(-1.73%) |
Jan 06, 2009 | 27.98 | 28.36 | 27.75 | 28.17 | 37,367,028 | +0.30(+1.07%) |
Jan 05, 2009 | 27.85 | 28.08 | 27.68 | 27.87 | 44,857,232 | -0.46(-1.61%) |
Jan 02, 2009 | 27.79 | 28.43 | 27.70 | 28.32 | 0 | +0.36(+1.29%) |
Jan 01, 2009 | 27.50 | 28.14 | 27.35 | 27.96 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 27.50 | 28.14 | 27.35 | 27.96 | 43,129,872 | +0.37(+1.36%) |
Dec 30, 2008 | 27.08 | 27.63 | 26.99 | 27.59 | 45,691,128 | +0.80(+3.00%) |
Dec 29, 2008 | 27.17 | 27.21 | 26.61 | 26.78 | 46,770,164 | +0.01(+0.02%) |
Dec 26, 2008 | 26.73 | 26.95 | 26.55 | 26.78 | 21,335,386 | +0.12(+0.47%) |
Dec 24, 2008 | 26.59 | 26.69 | 26.37 | 26.65 | 25,855,274 | +0.35(+1.33%) |
Dec 23, 2008 | 26.73 | 26.79 | 26.16 | 26.30 | 52,245,364 | -0.54(-2.00%) |
Dec 22, 2008 | 27.19 | 27.24 | 26.46 | 26.84 | 59,249,988 | -0.19(-0.69%) |
Dec 19, 2008 | 27.20 | 27.50 | 26.81 | 27.02 | 61,540,680 | -0.40(-1.45%) |
Dec 18, 2008 | 28.22 | 28.23 | 27.07 | 27.42 | 67,893,088 | -0.87(-3.06%) |
Dec 17, 2008 | 27.79 | 28.53 | 27.74 | 28.29 | 72,803,992 | -0.14(-0.50%) |
Dec 16, 2008 | 26.83 | 28.54 | 26.83 | 28.43 | 75,452,192 | +1.55(+5.75%) |
Dec 15, 2008 | 26.94 | 27.00 | 26.47 | 26.89 | 71,442,960 | +0.07(+0.26%) |
Dec 12, 2008 | 26.06 | 26.99 | 26.00 | 26.82 | 68,607,928 | +0.26(+0.99%) |
Dec 11, 2008 | 26.76 | 27.20 | 26.36 | 26.56 | 59,117,140 | -0.12(-0.44%) |
Dec 10, 2008 | 26.46 | 26.80 | 26.21 | 26.67 | 64,428,120 | +0.68(+2.63%) |
Dec 09, 2008 | 26.06 | 26.57 | 25.83 | 25.99 | 61,962,664 | -0.24(-0.93%) |
Dec 08, 2008 | 25.77 | 26.43 | 25.63 | 26.23 | 73,776,408 | +1.19(+4.75%) |
Dec 05, 2008 | 24.28 | 25.15 | 23.74 | 25.04 | 65,918,076 | +0.31(+1.26%) |
Dec 04, 2008 | 24.70 | 25.25 | 24.20 | 24.73 | 67,124,984 | -0.79(-3.08%) |
Dec 03, 2008 | 24.69 | 25.52 | 24.33 | 25.52 | 67,355,920 | +0.34(+1.34%) |
Dec 02, 2008 | 24.77 | 25.30 | 24.46 | 25.18 | 71,236,584 | +1.30(+5.43%) |
Dec 01, 2008 | 25.12 | 25.18 | 23.80 | 23.88 | 80,659,512 | -2.13(-8.17%) |
Nov 28, 2008 | 25.73 | 26.12 | 25.61 | 26.01 | 28,287,426 | -0.01(-0.05%) |
Nov 26, 2008 | 25.05 | 26.11 | 25.00 | 26.02 | 54,712,020 | +0.28(+1.09%) |
Nov 25, 2008 | 26.07 | 26.16 | 25.02 | 25.74 | 73,808,456 | +0.46(+1.82%) |
Nov 24, 2008 | 24.36 | 25.87 | 24.15 | 25.28 | 67,368,888 | +1.43(+5.98%) |
Nov 21, 2008 | 23.50 | 23.89 | 22.34 | 23.85 | 79,897,360 | +1.58(+7.11%) |
Nov 20, 2008 | 23.48 | 23.98 | 22.14 | 22.27 | 86,936,568 | -1.30(-5.50%) |
Nov 19, 2008 | 24.99 | 25.24 | 23.52 | 23.57 | 72,547,472 | -1.69(-6.69%) |
Nov 18, 2008 | 24.93 | 25.57 | 24.62 | 25.25 | 71,604,008 | +0.04(+0.17%) |
Nov 17, 2008 | 25.40 | 25.96 | 24.95 | 25.21 | 48,225,232 | -0.47(-1.82%) |
Nov 14, 2008 | 25.98 | 26.64 | 25.41 | 25.68 | 77,251,800 | -1.56(-5.74%) |
Nov 13, 2008 | 25.43 | 27.24 | 24.50 | 27.24 | 82,016,952 | +2.14(+8.52%) |
Nov 12, 2008 | 25.93 | 26.06 | 25.09 | 25.11 | 56,555,420 | -1.43(-5.38%) |
Nov 11, 2008 | 26.79 | 27.00 | 26.06 | 26.53 | 54,704,160 | -0.90(-3.29%) |
Nov 10, 2008 | 28.33 | 28.35 | 26.99 | 27.44 | 41,058,180 | -0.42(-1.50%) |
Nov 07, 2008 | 27.32 | 27.93 | 27.17 | 27.85 | 45,199,524 | +1.49(+5.65%) |
Nov 06, 2008 | 27.90 | 28.08 | 26.13 | 26.36 | 56,350,768 | -1.82(-6.46%) |
Nov 05, 2008 | 29.26 | 29.76 | 28.12 | 28.18 | 47,589,408 | -1.62(-5.44%) |
Nov 04, 2008 | 28.79 | 29.85 | 28.72 | 29.80 | 47,557,192 | +1.91(+6.86%) |
Nov 03, 2008 | 27.66 | 28.07 | 27.59 | 27.89 | 32,788,852 | +0.11(+0.40%) |
Oct 31, 2008 | 26.98 | 28.22 | 26.81 | 27.78 | 65,745,652 | +0.18(+0.66%) |
Oct 30, 2008 | 28.00 | 28.08 | 26.91 | 27.60 | 53,447,952 | +0.93(+3.51%) |
Oct 29, 2008 | 26.30 | 27.55 | 26.06 | 26.66 | 55,168,896 | +0.06(+0.23%) |
Oct 28, 2008 | 24.80 | 26.83 | 23.89 | 26.60 | 66,887,424 | +3.22(+13.78%) |
Oct 27, 2008 | 23.75 | 24.59 | 23.37 | 23.38 | 50,832,836 | -1.30(-5.25%) |
Oct 24, 2008 | 23.98 | 25.42 | 23.80 | 24.67 | 52,819,760 | -1.71(-6.47%) |
Oct 23, 2008 | 25.94 | 26.66 | 25.07 | 26.38 | 53,952,640 | +0.57(+2.20%) |
Oct 22, 2008 | 26.93 | 27.01 | 25.22 | 25.82 | 50,615,428 | -2.03(-7.30%) |
Oct 21, 2008 | 28.46 | 28.88 | 27.76 | 27.85 | 55,552,528 | -1.66(-5.64%) |
Oct 20, 2008 | 28.46 | 29.51 | 28.27 | 29.51 | 47,086,928 | +1.77(+6.38%) |
Oct 17, 2008 | 27.06 | 28.98 | 26.93 | 27.74 | 49,790,316 | -0.60(-2.13%) |
Oct 16, 2008 | 27.59 | 28.38 | 26.16 | 28.35 | 71,641,368 | +1.58(+5.89%) |
Oct 15, 2008 | 29.20 | 29.29 | 26.74 | 26.77 | 57,721,100 | -3.20(-10.67%) |
Oct 14, 2008 | 31.42 | 31.72 | 29.33 | 29.97 | 67,085,016 | -0.63(-2.06%) |
Oct 13, 2008 | 28.45 | 30.86 | 28.25 | 30.60 | 92,705,744 | +4.19(+15.89%) |
Oct 10, 2008 | 25.75 | 27.27 | 24.94 | 26.40 | 95,817,496 | -1.02(-3.73%) |
Oct 09, 2008 | 30.00 | 30.11 | 27.19 | 27.42 | 57,011,744 | -1.74(-5.98%) |
Oct 08, 2008 | 29.39 | 30.44 | 28.86 | 29.17 | 66,446,624 | -0.67(-2.24%) |
Oct 07, 2008 | 31.97 | 32.09 | 29.84 | 29.84 | 59,888,104 | -1.46(-4.68%) |
Oct 06, 2008 | 31.90 | 31.94 | 30.01 | 31.30 | 85,693,584 | -1.88(-5.65%) |
Oct 03, 2008 | 33.38 | 34.57 | 33.09 | 33.18 | 0 | -0.13(-0.39%) |
Oct 02, 2008 | 34.16 | 34.25 | 33.22 | 33.31 | 37,275,664 | -1.52(-4.37%) |
Oct 01, 2008 | 34.62 | 35.16 | 34.22 | 34.83 | 44,849,660 | -0.26(-0.75%) |
Sep 30, 2008 | 34.43 | 35.09 | 34.18 | 35.09 | 46,925,532 | +2.01(+6.07%) |
Sep 29, 2008 | 35.39 | 35.43 | 0.6233 | 33.08 | 56,474,484 | -4.16(-11.16%) |
Sep 26, 2008 | 36.83 | 37.28 | 36.70 | 37.24 | 0 | -0.40(-1.06%) |
Sep 25, 2008 | 37.26 | 37.73 | 37.20 | 37.64 | 26,582,872 | +0.85(+2.30%) |
Sep 24, 2008 | 37.20 | 37.25 | 36.62 | 36.79 | 20,307,972 | +0.11(+0.29%) |
Sep 23, 2008 | 37.21 | 37.50 | 36.42 | 36.69 | 23,845,402 | -0.52(-1.41%) |
Sep 22, 2008 | 38.24 | 38.40 | 37.21 | 37.21 | 44,587,656 | -1.32(-3.41%) |
Sep 19, 2008 | 37.83 | 39.73 | 37.07 | 38.52 | 0 | +2.48(+6.88%) |
Sep 18, 2008 | 35.30 | 36.25 | 34.44 | 36.04 | 48,233,300 | +1.63(+4.75%) |
Sep 17, 2008 | 35.10 | 35.37 | 34.19 | 34.41 | 50,103,764 | -1.36(-3.82%) |
Sep 16, 2008 | 35.00 | 35.97 | 34.75 | 35.78 | 41,864,464 | -0.27(-0.74%) |
Sep 15, 2008 | 35.99 | 36.69 | 35.68 | 36.04 | 50,713,472 | -1.60(-4.26%) |
Sep 12, 2008 | 37.00 | 37.71 | 36.82 | 37.65 | 26,516,734 | +0.72(+1.96%) |
Sep 11, 2008 | 36.15 | 36.95 | 35.98 | 36.92 | 26,830,384 | -0.08(-0.22%) |
Sep 10, 2008 | 37.20 | 37.29 | 36.81 | 37.00 | 24,491,470 | +0.36(+0.97%) |
Sep 09, 2008 | 37.60 | 37.73 | 36.63 | 36.65 | 20,634,368 | -1.23(-3.24%) |
Sep 08, 2008 | 38.22 | 38.26 | 37.37 | 37.88 | 30,714,942 | +0.83(+2.24%) |
Sep 05, 2008 | 36.99 | 37.20 | 36.57 | 37.05 | 0 | -0.14(-0.37%) |
Sep 04, 2008 | 38.40 | 38.44 | 37.16 | 37.18 | 26,831,526 | -1.66(-4.28%) |
Sep 03, 2008 | 38.86 | 39.02 | 38.63 | 38.85 | 17,064,726 | -0.16(-0.42%) |
Sep 02, 2008 | 39.53 | 39.60 | 38.98 | 39.01 | 23,497,972 | -0.61(-1.54%) |
Aug 29, 2008 | 39.82 | 39.98 | 39.58 | 39.62 | 0 | -0.12(-0.30%) |
Aug 28, 2008 | 39.71 | 39.78 | 39.58 | 39.74 | 18,094,100 | +0.50(+1.29%) |
Aug 27, 2008 | 39.07 | 39.27 | 38.95 | 39.23 | 14,913,465 | +0.37(+0.95%) |
Aug 26, 2008 | 38.72 | 39.05 | 38.60 | 38.87 | 12,426,514 | +0.19(+0.50%) |
Aug 25, 2008 | 39.22 | 39.26 | 38.59 | 38.67 | 17,576,904 | -0.62(-1.57%) |
Aug 22, 2008 | 39.16 | 39.38 | 39.08 | 39.29 | 10,560,925 | +0.18(+0.46%) |
Aug 21, 2008 | 38.85 | 39.21 | 38.79 | 39.11 | 14,382,721 | +0.16(+0.40%) |
Aug 20, 2008 | 38.83 | 38.95 | 38.58 | 38.95 | 24,762,462 | +0.23(+0.60%) |
Aug 19, 2008 | 38.70 | 38.78 | 38.49 | 38.72 | 19,017,964 | -0.44(-1.13%) |
Aug 18, 2008 | 39.75 | 39.76 | 39.02 | 39.17 | 18,513,468 | -0.20(-0.51%) |
Aug 15, 2008 | 39.38 | 39.55 | 39.23 | 39.37 | 0 | -0.26(-0.66%) |
Aug 14, 2008 | 39.49 | 39.88 | 39.42 | 39.63 | 16,536,696 | -0.16(-0.39%) |
Aug 13, 2008 | 39.88 | 40.04 | 39.46 | 39.78 | 20,150,812 | -0.64(-1.57%) |
Aug 12, 2008 | 40.71 | 40.72 | 40.28 | 40.42 | 15,452,375 | -0.29(-0.72%) |
Aug 11, 2008 | 40.78 | 40.97 | 40.61 | 40.71 | 16,083,346 | -0.04(-0.09%) |
Aug 08, 2008 | 40.04 | 40.85 | 39.93 | 40.75 | 16,973,870 | +0.17(+0.41%) |
Aug 07, 2008 | 41.08 | 41.09 | 40.51 | 40.58 | 12,193,615 | -0.83(-2.00%) |
Aug 06, 2008 | 41.11 | 41.48 | 40.97 | 41.41 | 18,463,650 | +0.01(+0.03%) |
Aug 05, 2008 | 40.92 | 41.40 | 40.81 | 41.40 | 22,885,866 | +1.02(+2.53%) |
Aug 04, 2008 | 40.73 | 40.75 | 40.34 | 40.37 | 13,728,762 | -0.39(-0.95%) |
Aug 01, 2008 | 41.23 | 41.25 | 40.69 | 40.76 | 19,028,024 | -0.62(-1.49%) |
Jul 31, 2008 | 41.57 | 41.76 | 41.28 | 41.38 | 18,247,120 | -0.41(-0.98%) |
Jul 30, 2008 | 41.60 | 41.81 | 41.42 | 41.79 | 23,067,138 | +0.39(+0.93%) |
Jul 29, 2008 | 41.40 | 41.42 | 40.93 | 41.40 | 16,563,835 | +0.41(+0.99%) |
Jul 28, 2008 | 41.74 | 41.74 | 40.96 | 41.00 | 17,877,090 | -0.70(-1.67%) |
Jul 25, 2008 | 41.68 | 41.90 | 41.48 | 41.70 | 12,623,277 | +0.09(+0.21%) |
Jul 24, 2008 | 42.35 | 42.35 | 41.56 | 41.61 | 15,447,947 | -0.77(-1.82%) |
Jul 23, 2008 | 42.37 | 42.62 | 42.27 | 42.38 | 16,684,701 | +0.16(+0.37%) |
Jul 22, 2008 | 41.55 | 42.24 | 41.52 | 42.23 | 16,584,262 | +0.14(+0.34%) |
Jul 21, 2008 | 42.21 | 42.23 | 41.88 | 42.08 | 14,953,493 | +0.24(+0.58%) |
Jul 18, 2008 | 41.62 | 41.86 | 41.42 | 41.84 | 22,903,104 | +0.27(+0.64%) |
Jul 17, 2008 | 41.52 | 41.68 | 41.24 | 41.57 | 22,276,390 | +0.62(+1.52%) |
Jul 16, 2008 | 40.04 | 41.01 | 39.94 | 40.95 | 25,994,662 | +0.74(+1.84%) |
Jul 15, 2008 | 40.29 | 40.64 | 39.93 | 40.21 | 34,676,868 | -0.65(-1.60%) |
Jul 14, 2008 | 41.38 | 41.38 | 40.76 | 40.86 | 14,812,085 | -0.09(-0.21%) |
Jul 11, 2008 | 40.94 | 41.20 | 40.50 | 40.95 | 24,279,936 | -0.65(-1.57%) |
Jul 10, 2008 | 41.38 | 41.64 | 41.17 | 41.60 | 23,637,908 | +0.36(+0.86%) |
Jul 09, 2008 | 42.00 | 42.07 | 41.25 | 41.25 | 19,448,846 | -0.54(-1.30%) |
Jul 08, 2008 | 41.39 | 41.81 | 41.09 | 41.79 | 22,434,864 | +0.22(+0.52%) |
Jul 07, 2008 | 41.78 | 42.03 | 41.30 | 41.57 | 22,185,824 | -0.36(-0.86%) |
Jul 04, 2008 | 42.07 | 42.11 | 41.53 | 41.93 | 23,142,408 | +0.00(+0.00%) |
Jul 03, 2008 | 42.07 | 42.11 | 41.53 | 41.93 | 23,142,408 | +0.27(+0.64%) |
Jul 02, 2008 | 42.60 | 42.61 | 41.55 | 41.66 | 26,890,552 | -0.67(-1.59%) |
Jul 01, 2008 | 42.10 | 42.36 | 41.69 | 42.34 | 31,047,762 | -0.46(-1.08%) |
Jun 30, 2008 | 42.82 | 43.04 | 42.79 | 42.80 | 25,873,584 | +0.26(+0.60%) |
Jun 27, 2008 | 42.82 | 42.89 | 42.42 | 42.54 | 40,776,072 | +0.11(+0.26%) |
Jun 26, 2008 | 43.13 | 43.19 | 42.43 | 42.43 | 29,657,812 | -1.10(-2.53%) |
Jun 25, 2008 | 43.41 | 43.93 | 43.41 | 43.53 | 34,409,208 | -0.36(-0.82%) |
Jun 24, 2008 | 43.82 | 44.16 | 43.63 | 43.89 | 29,979,340 | -0.20(-0.45%) |
Jun 23, 2008 | 44.13 | 44.19 | 43.90 | 44.09 | 20,766,138 | -0.01(-0.01%) |
Jun 20, 2008 | 44.44 | 44.48 | 44.00 | 44.10 | 23,921,942 | -0.98(-2.18%) |
Jun 19, 2008 | 44.93 | 45.19 | 44.78 | 45.08 | 40,705,096 | -0.09(-0.19%) |
Jun 18, 2008 | 45.08 | 45.26 | 44.92 | 45.17 | 23,844,030 | -0.37(-0.82%) |
Jun 17, 2008 | 45.91 | 45.91 | 45.44 | 45.54 | 11,251,980 | +0.14(+0.30%) |
Jun 16, 2008 | 45.12 | 45.46 | 45.06 | 45.40 | 15,748,695 | +0.23(+0.51%) |
Jun 13, 2008 | 44.69 | 45.17 | 44.61 | 45.17 | 16,423,721 | +0.41(+0.92%) |
Jun 12, 2008 | 44.78 | 45.03 | 44.59 | 44.76 | 17,985,174 | -0.16(-0.35%) |
Jun 11, 2008 | 45.44 | 45.49 | 44.86 | 44.92 | 21,143,408 | -0.58(-1.27%) |
Jun 10, 2008 | 45.56 | 45.80 | 45.39 | 45.50 | 14,319,880 | -0.78(-1.69%) |
Jun 09, 2008 | 46.74 | 46.75 | 46.05 | 46.28 | 13,089,011 | -0.06(-0.14%) |
Jun 06, 2008 | 47.11 | 47.14 | 46.34 | 46.35 | 16,018,504 | -1.37(-2.87%) |
Jun 05, 2008 | 47.06 | 47.72 | 46.93 | 47.72 | 14,020,012 | +0.78(+1.66%) |
Jun 04, 2008 | 46.92 | 47.24 | 46.83 | 46.94 | 13,047,797 | -0.27(-0.58%) |
Jun 03, 2008 | 47.42 | 47.55 | 46.94 | 47.21 | 15,995,817 | -0.10(-0.21%) |
Jun 02, 2008 | 47.42 | 47.46 | 47.15 | 47.31 | 14,965,934 | -0.50(-1.04%) |
May 30, 2008 | 47.74 | 47.93 | 47.70 | 47.81 | 13,881,080 | +0.27(+0.56%) |
May 29, 2008 | 47.29 | 47.72 | 47.24 | 47.54 | 15,730,340 | -0.11(-0.22%) |
May 28, 2008 | 47.60 | 47.67 | 47.27 | 47.65 | 12,363,806 | -0.01(-0.01%) |
May 27, 2008 | 47.46 | 47.66 | 47.31 | 47.65 | 12,235,194 | -0.09(-0.20%) |
May 26, 2008 | 48.20 | 48.20 | 47.68 | 47.75 | 0 | +0.00(+0.00%) |
May 23, 2008 | 48.20 | 48.20 | 47.68 | 47.75 | 11,381,969 | -0.55(-1.14%) |
May 22, 2008 | 48.28 | 48.45 | 48.15 | 48.30 | 14,715,729 | +0.55(+1.16%) |
May 21, 2008 | 48.35 | 48.42 | 47.70 | 47.74 | 21,668,756 | -0.55(-1.14%) |
May 20, 2008 | 48.59 | 48.62 | 48.22 | 48.29 | 17,955,322 | -0.45(-0.92%) |
May 19, 2008 | 48.96 | 49.09 | 48.66 | 48.74 | 11,863,551 | -0.20(-0.41%) |
May 16, 2008 | 48.61 | 48.94 | 48.49 | 48.94 | 13,339,739 | +0.52(+1.08%) |
May 15, 2008 | 47.97 | 48.45 | 47.89 | 48.41 | 10,279,201 | +0.81(+1.70%) |
May 14, 2008 | 47.72 | 47.97 | 47.60 | 47.60 | 11,610,304 | +0.00(+0.00%) |
May 13, 2008 | 47.62 | 47.66 | 47.40 | 47.60 | 13,397,027 | -0.16(-0.34%) |
May 12, 2008 | 47.46 | 47.85 | 47.39 | 47.77 | 10,097,137 | +0.47(+1.00%) |
May 09, 2008 | 47.20 | 47.46 | 47.14 | 47.29 | 5,029,912 | -0.38(-0.80%) |
May 08, 2008 | 47.64 | 47.85 | 47.51 | 47.67 | 11,185,097 | +0.41(+0.87%) |
May 07, 2008 | 47.80 | 47.91 | 47.20 | 47.26 | 14,984,334 | -0.84(-1.75%) |
May 06, 2008 | 47.59 | 48.16 | 47.54 | 48.10 | 13,346,271 | +0.36(+0.74%) |
May 05, 2008 | 47.80 | 47.85 | 47.63 | 47.75 | 12,306,068 | +0.08(+0.17%) |
May 02, 2008 | 47.87 | 47.93 | 47.42 | 47.67 | 24,667,832 | +0.13(+0.28%) |
May 01, 2008 | 46.99 | 47.58 | 46.96 | 47.54 | 18,548,058 | +0.29(+0.61%) |
Apr 30, 2008 | 47.14 | 47.62 | 47.13 | 47.25 | 15,174,946 | +0.26(+0.54%) |
Apr 29, 2008 | 47.10 | 47.16 | 46.93 | 46.99 | 12,145,920 | -0.42(-0.89%) |
Apr 28, 2008 | 47.52 | 47.60 | 47.37 | 47.41 | 12,332,534 | +0.28(+0.59%) |
Apr 25, 2008 | 47.24 | 47.36 | 46.96 | 47.14 | 28,398,694 | +0.39(+0.83%) |
Apr 24, 2008 | 46.58 | 47.01 | 46.27 | 46.75 | 13,068,646 | -0.27(-0.57%) |
Apr 23, 2008 | 46.81 | 47.14 | 46.55 | 47.02 | 16,883,392 | +0.21(+0.44%) |
Apr 22, 2008 | 46.96 | 47.03 | 46.63 | 46.81 | 11,654,958 | -0.49(-1.04%) |
Apr 21, 2008 | 47.04 | 47.32 | 46.93 | 47.31 | 10,196,462 | +0.37(+0.78%) |
Apr 18, 2008 | 46.91 | 47.16 | 46.75 | 46.94 | 31,054,222 | +0.33(+0.71%) |
Apr 17, 2008 | 46.37 | 46.68 | 46.31 | 46.61 | 28,285,058 | -0.52(-1.10%) |
Apr 16, 2008 | 46.42 | 47.13 | 46.38 | 47.13 | 16,893,464 | +1.44(+3.14%) |
Apr 15, 2008 | 45.66 | 45.71 | 45.34 | 45.69 | 17,407,474 | +0.32(+0.70%) |
Apr 14, 2008 | 45.42 | 45.57 | 45.24 | 45.37 | 11,490,694 | +0.10(+0.22%) |
Apr 11, 2008 | 45.62 | 45.78 | 45.27 | 45.27 | 11,627,345 | -0.62(-1.34%) |
Apr 10, 2008 | 45.92 | 46.15 | 45.65 | 45.89 | 20,501,238 | -0.14(-0.31%) |
Apr 09, 2008 | 46.40 | 46.43 | 45.96 | 46.03 | 18,851,528 | -0.38(-0.82%) |
Apr 08, 2008 | 46.27 | 46.53 | 46.21 | 46.41 | 12,087,932 | -0.49(-1.05%) |
Apr 07, 2008 | 47.06 | 47.13 | 46.81 | 46.91 | 12,024,830 | +0.29(+0.61%) |
Apr 04, 2008 | 46.61 | 46.83 | 46.28 | 46.62 | 15,886,687 | +0.16(+0.34%) |
Apr 03, 2008 | 46.03 | 46.63 | 46.00 | 46.46 | 11,342,570 | +0.14(+0.30%) |
Apr 02, 2008 | 46.21 | 46.49 | 45.98 | 46.33 | 17,621,304 | +0.10(+0.22%) |
Apr 01, 2008 | 45.44 | 46.27 | 45.34 | 46.23 | 29,737,932 | +1.41(+3.16%) |
Mar 31, 2008 | 44.68 | 45.12 | 44.64 | 44.81 | 24,171,972 | +0.16(+0.36%) |
Mar 28, 2008 | 44.95 | 45.06 | 44.60 | 44.65 | 18,009,378 | -0.04(-0.08%) |
Mar 27, 2008 | 45.41 | 45.41 | 44.68 | 44.69 | 16,552,606 | -0.04(-0.08%) |
Mar 26, 2008 | 44.74 | 44.92 | 44.49 | 44.73 | 20,005,106 | +0.00(+0.00%) |
Mar 25, 2008 | 44.44 | 44.82 | 44.18 | 44.73 | 29,280,892 | +0.64(+1.46%) |
Mar 24, 2008 | 43.48 | 44.30 | 43.48 | 44.08 | 22,391,566 | +0.79(+1.83%) |
Mar 21, 2008 | 42.38 | 43.37 | 42.25 | 43.29 | 22,633,694 | +0.00(+0.00%) |
Mar 20, 2008 | 42.38 | 43.37 | 42.25 | 43.29 | 22,633,694 | +0.64(+1.51%) |
Mar 19, 2008 | 43.84 | 44.03 | 42.58 | 42.65 | 22,279,110 | -1.60(-3.62%) |
Mar 18, 2008 | 43.66 | 44.25 | 43.50 | 44.25 | 29,361,102 | +1.31(+3.06%) |
Mar 17, 2008 | 42.48 | 43.30 | 42.31 | 42.94 | 28,035,802 | -0.66(-1.52%) |
Mar 14, 2008 | 44.65 | 44.74 | 43.27 | 43.60 | 22,304,098 | -1.08(-2.41%) |
Mar 13, 2008 | 43.90 | 44.84 | 43.72 | 44.68 | 18,347,426 | +0.07(+0.17%) |
Mar 12, 2008 | 44.76 | 44.87 | 44.41 | 44.60 | 25,355,526 | +0.00(+0.00%) |
Mar 11, 2008 | 44.30 | 44.60 | 43.66 | 44.60 | 23,492,102 | +1.37(+3.16%) |
Mar 10, 2008 | 43.75 | 43.24 | 42.99 | 43.24 | 40,906,040 | -0.22(-0.50%) |
Mar 07, 2008 | 43.60 | 44.09 | 43.29 | 43.45 | 17,229,472 | -0.52(-1.18%) |
Mar 06, 2008 | 44.63 | 44.71 | 43.96 | 43.97 | 18,681,898 | -0.64(-1.43%) |
Mar 05, 2008 | 44.45 | 44.91 | 44.23 | 44.61 | 18,356,988 | +0.53(+1.20%) |
Mar 04, 2008 | 43.96 | 44.24 | 43.59 | 44.08 | 23,087,610 | -0.68(-1.52%) |
Mar 03, 2008 | 44.58 | 44.99 | 44.31 | 44.76 | 19,104,516 | +0.13(+0.29%) |
Feb 29, 2008 | 45.21 | 45.25 | 44.54 | 44.63 | 26,063,284 | -1.15(-2.51%) |
Feb 28, 2008 | 45.85 | 46.04 | 45.63 | 45.77 | 14,994,575 | -0.44(-0.96%) |
Feb 27, 2008 | 45.75 | 46.45 | 45.73 | 46.21 | 20,345,646 | +0.15(+0.32%) |
Feb 26, 2008 | 45.43 | 46.27 | 45.27 | 46.07 | 18,305,690 | +0.67(+1.48%) |
Feb 25, 2008 | 44.82 | 45.41 | 44.58 | 45.39 | 20,286,198 | +0.71(+1.59%) |
Feb 22, 2008 | 44.67 | 44.68 | 43.85 | 44.68 | 20,095,226 | +0.56(+1.27%) |
Feb 21, 2008 | 44.68 | 44.78 | 44.09 | 44.12 | 18,417,418 | -0.08(-0.18%) |
Feb 20, 2008 | 43.56 | 44.39 | 43.52 | 44.20 | 32,279,050 | -0.23(-0.52%) |
Feb 19, 2008 | 44.99 | 45.02 | 44.30 | 44.43 | 16,946,222 | +0.43(+0.98%) |
Feb 18, 2008 | 43.82 | 44.01 | 43.60 | 44.00 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 43.82 | 44.01 | 43.60 | 44.00 | 15,021,172 | +0.16(+0.37%) |
Feb 14, 2008 | 44.43 | 44.46 | 43.80 | 43.84 | 14,514,168 | -0.20(-0.45%) |
Feb 13, 2008 | 43.90 | 44.17 | 43.52 | 44.04 | 16,090,634 | +0.30(+0.68%) |
Feb 12, 2008 | 43.48 | 44.07 | 43.39 | 43.74 | 22,821,766 | +0.92(+2.15%) |
Feb 11, 2008 | 42.79 | 42.89 | 42.27 | 42.82 | 19,071,950 | +0.22(+0.53%) |
Feb 08, 2008 | 42.60 | 43.02 | 42.32 | 42.59 | 20,126,052 | -0.44(-1.03%) |
Feb 07, 2008 | 42.82 | 43.34 | 42.58 | 43.04 | 23,167,770 | -0.22(-0.50%) |
Feb 06, 2008 | 43.76 | 43.96 | 43.20 | 43.25 | 24,484,318 | -0.04(-0.09%) |
Feb 05, 2008 | 44.24 | 44.30 | 43.25 | 43.29 | 24,848,842 | -2.08(-4.59%) |
Feb 04, 2008 | 45.75 | 45.77 | 45.32 | 45.37 | 17,813,204 | -0.47(-1.02%) |