Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 45.50 | 45.63 | 45.08 | 45.29 | 44,637,344 | -0.67(-1.46%) |
Aug 28, 2009 | 46.73 | 46.86 | 45.66 | 45.97 | 49,668,400 | -0.29(-0.63%) |
Aug 27, 2009 | 46.28 | 46.40 | 45.32 | 46.26 | 57,116,128 | -0.07(-0.15%) |
Aug 26, 2009 | 46.16 | 46.54 | 45.95 | 46.33 | 43,144,808 | +0.10(+0.22%) |
Aug 25, 2009 | 46.24 | 46.77 | 46.09 | 46.23 | 38,135,164 | +0.20(+0.43%) |
Aug 24, 2009 | 46.24 | 46.54 | 45.80 | 46.03 | 42,920,476 | -0.02(-0.03%) |
Aug 21, 2009 | 45.48 | 46.24 | 45.43 | 46.05 | 48,395,256 | +1.04(+2.30%) |
Aug 20, 2009 | 44.43 | 45.11 | 44.23 | 45.01 | 50,532,708 | +0.48(+1.08%) |
Aug 19, 2009 | 43.50 | 44.56 | 43.41 | 44.53 | 47,647,712 | +0.54(+1.22%) |
Aug 18, 2009 | 43.41 | 44.26 | 43.48 | 43.99 | 49,704,168 | +0.63(+1.44%) |
Aug 17, 2009 | 43.76 | 43.84 | 43.30 | 43.36 | 61,616,404 | -1.31(-2.93%) |
Aug 14, 2009 | 45.60 | 45.57 | 44.20 | 44.67 | 76,066,664 | -0.93(-2.05%) |
Aug 13, 2009 | 45.60 | 45.75 | 44.92 | 45.60 | 54,984,912 | +0.37(+0.82%) |
Aug 12, 2009 | 44.58 | 45.80 | 44.55 | 45.23 | 67,713,160 | +0.67(+1.51%) |
Aug 11, 2009 | 45.11 | 45.17 | 44.33 | 44.56 | 45,562,848 | -0.73(-1.61%) |
Aug 10, 2009 | 45.08 | 45.57 | 44.91 | 45.29 | 56,537,692 | +0.08(+0.18%) |
Aug 07, 2009 | 44.83 | 45.80 | 44.57 | 45.21 | 62,341,424 | +1.06(+2.40%) |
Aug 06, 2009 | 44.96 | 45.10 | 44.03 | 44.15 | 66,178,040 | -0.63(-1.40%) |
Aug 05, 2009 | 45.27 | 45.27 | 44.34 | 44.77 | 68,328,584 | -0.45(-1.00%) |
Aug 04, 2009 | 44.51 | 45.39 | 44.47 | 45.22 | 52,057,872 | +0.48(+1.06%) |
Aug 03, 2009 | 44.53 | 44.80 | 44.04 | 44.75 | 40,907,292 | +0.74(+1.69%) |
Jul 31, 2009 | 44.01 | 44.57 | 43.98 | 44.00 | 51,117,400 | -0.05(-0.12%) |
Jul 30, 2009 | 44.03 | 44.69 | 43.85 | 44.06 | 85,657,720 | +0.63(+1.46%) |
Jul 29, 2009 | 43.41 | 43.65 | 43.19 | 43.42 | 59,886,784 | -0.22(-0.51%) |
Jul 28, 2009 | 43.36 | 43.80 | 43.03 | 43.65 | 70,964,016 | +0.29(+0.68%) |
Jul 27, 2009 | 43.36 | 43.73 | 43.09 | 43.35 | 41,261,856 | -0.05(-0.11%) |
Jul 24, 2009 | 42.89 | 43.45 | 42.73 | 43.40 | 39,519,560 | +0.22(+0.51%) |
Jul 23, 2009 | 41.87 | 43.41 | 41.79 | 43.18 | 81,479,912 | +1.32(+3.16%) |
Jul 22, 2009 | 41.35 | 42.13 | 41.29 | 41.86 | 60,052,156 | +0.32(+0.78%) |
Jul 21, 2009 | 42.00 | 42.02 | 41.01 | 41.53 | 51,048,932 | -0.07(-0.17%) |
Jul 20, 2009 | 41.37 | 41.76 | 41.20 | 41.60 | 53,794,148 | +0.51(+1.23%) |
Jul 17, 2009 | 41.37 | 41.39 | 40.96 | 41.10 | 45,065,636 | -0.16(-0.38%) |
Jul 16, 2009 | 40.61 | 41.47 | 40.50 | 41.26 | 48,435,288 | +0.67(+1.64%) |
Jul 15, 2009 | 39.96 | 40.88 | 39.80 | 40.59 | 72,798,968 | +1.35(+3.45%) |
Jul 14, 2009 | 39.00 | 39.37 | 38.76 | 39.24 | 41,321,120 | +1.15(+3.02%) |
Jul 13, 2009 | 38.11 | 39.03 | 38.09 | 38.09 | 56,607,848 | -0.00(-0.00%) |
Jul 10, 2009 | 37.68 | 38.22 | 37.48 | 38.09 | 50,371,064 | +0.14(+0.38%) |
Jul 09, 2009 | 38.24 | 38.34 | 37.84 | 37.95 | 52,634,220 | -0.12(-0.31%) |
Jul 08, 2009 | 38.50 | 38.63 | 37.43 | 38.06 | 82,837,680 | -0.26(-0.68%) |
Jul 07, 2009 | 39.09 | 39.20 | 38.29 | 38.33 | 51,112,724 | -0.85(-2.16%) |
Jul 06, 2009 | 39.17 | 39.39 | 38.52 | 39.17 | 58,787,752 | -0.45(-1.14%) |
Jul 02, 2009 | 40.29 | 40.29 | 39.35 | 39.62 | 65,275,352 | -1.45(-3.53%) |
Jul 01, 2009 | 40.66 | 41.37 | 40.63 | 41.07 | 58,575,432 | +0.71(+1.75%) |
Jun 30, 2009 | 40.57 | 40.87 | 40.20 | 40.37 | 56,293,436 | -0.20(-0.49%) |
Jun 29, 2009 | 40.65 | 40.84 | 39.91 | 40.57 | 62,128,796 | +0.00(+0.00%) |
Jun 26, 2009 | 40.43 | 40.83 | 40.04 | 40.57 | 76,260,472 | +0.14(+0.35%) |
Jun 25, 2009 | 39.66 | 40.45 | 39.58 | 40.43 | 53,468,124 | +1.13(+2.89%) |
Jun 24, 2009 | 39.25 | 39.79 | 39.06 | 39.29 | 50,163,692 | +0.42(+1.08%) |
Jun 23, 2009 | 39.39 | 39.54 | 38.82 | 38.87 | 51,538,644 | -1.35(-3.37%) |
Jun 22, 2009 | 40.38 | 40.41 | 39.16 | 40.23 | 69,302,304 | -0.40(-0.99%) |
Jun 19, 2009 | 40.95 | 41.11 | 40.47 | 40.63 | 48,888,068 | +0.25(+0.61%) |
Jun 18, 2009 | 40.20 | 40.64 | 39.83 | 40.38 | 43,337,812 | +0.18(+0.45%) |
Jun 17, 2009 | 39.99 | 40.68 | 39.62 | 40.20 | 90,907,880 | +0.21(+0.53%) |
Jun 16, 2009 | 40.98 | 405.98 | 39.85 | 39.99 | 67,015,008 | -0.68(-1.67%) |
Jun 15, 2009 | 41.79 | 41.25 | 40.23 | 40.67 | 58,018,964 | -1.12(-2.69%) |
Jun 12, 2009 | 41.40 | 41.83 | 41.09 | 41.79 | 55,686,056 | +0.13(+0.30%) |
Jun 11, 2009 | 41.69 | 42.33 | 41.64 | 41.67 | 79,514,216 | +0.02(+0.04%) |
Jun 10, 2009 | 42.27 | 42.29 | 40.87 | 41.65 | 82,127,088 | -0.17(-0.40%) |
Jun 09, 2009 | 41.84 | 42.18 | 41.62 | 41.82 | 44,242,688 | +0.19(+0.46%) |
Jun 08, 2009 | 41.48 | 42.19 | 41.21 | 41.63 | 58,502,852 | -0.50(-1.18%) |
Jun 05, 2009 | 42.51 | 42.59 | 41.71 | 42.13 | 63,929,356 | +0.02(+0.04%) |
Jun 04, 2009 | 41.77 | 42.17 | 41.25 | 42.11 | 54,269,016 | +0.65(+1.58%) |
Jun 03, 2009 | 41.42 | 41.58 | 40.97 | 41.46 | 55,652,720 | -0.34(-0.81%) |
Jun 02, 2009 | 41.14 | 41.97 | 40.92 | 41.79 | 71,723,424 | +0.51(+1.25%) |
Jun 01, 2009 | 40.67 | 43.20 | 40.46 | 41.28 | 88,618,768 | +1.55(+3.91%) |
May 29, 2009 | 39.11 | 39.81 | 38.86 | 39.73 | 65,255,896 | +0.80(+2.05%) |
May 28, 2009 | 39.24 | 39.39 | 38.09 | 38.93 | 74,297,560 | +0.05(+0.12%) |
May 27, 2009 | 39.40 | 39.89 | 38.81 | 38.88 | 60,879,976 | -0.77(-1.94%) |
May 26, 2009 | 37.51 | 39.72 | 37.47 | 39.65 | 92,796,408 | +1.81(+4.77%) |
May 22, 2009 | 38.44 | 38.53 | 37.49 | 37.84 | 48,544,852 | -0.40(-1.04%) |
May 21, 2009 | 38.22 | 38.56 | 37.57 | 38.24 | 62,274,804 | -0.50(-1.29%) |
May 20, 2009 | 39.46 | 40.14 | 38.68 | 38.74 | 60,644,372 | -0.36(-0.93%) |
May 19, 2009 | 39.09 | 39.56 | 38.64 | 39.10 | 70,347,000 | +0.02(+0.04%) |
May 18, 2009 | 38.25 | 39.25 | 38.10 | 39.09 | 70,105,456 | +1.27(+3.35%) |
May 15, 2009 | 37.91 | 38.34 | 37.44 | 37.82 | 68,050,680 | -0.14(-0.38%) |
May 14, 2009 | 37.53 | 38.60 | 37.26 | 37.96 | 91,953,816 | +0.52(+1.40%) |
May 13, 2009 | 38.56 | 38.65 | 37.38 | 37.44 | 86,878,112 | -1.80(-4.58%) |
May 12, 2009 | 40.02 | 40.24 | 38.57 | 39.24 | 62,452,736 | -0.56(-1.41%) |
May 11, 2009 | 39.63 | 40.12 | 39.43 | 39.80 | 50,572,144 | -0.59(-1.47%) |
May 08, 2009 | 39.71 | 40.51 | 39.31 | 40.39 | 80,149,392 | +1.59(+4.09%) |
May 07, 2009 | 40.58 | 40.70 | 38.71 | 38.80 | 85,341,256 | -1.18(-2.94%) |
May 06, 2009 | 40.33 | 40.56 | 39.20 | 39.98 | 110,564,128 | +0.11(+0.28%) |
May 05, 2009 | 39.89 | 40.08 | 39.30 | 39.87 | 73,706,240 | -0.20(-0.49%) |
May 04, 2009 | 39.57 | 40.15 | 39.48 | 40.07 | 60,022,404 | +1.41(+3.65%) |
May 01, 2009 | 38.52 | 39.04 | 38.33 | 38.66 | 81,498,736 | +0.03(+0.07%) |
Apr 30, 2009 | 39.39 | 39.78 | 38.37 | 38.63 | 85,632,528 | -0.15(-0.38%) |
Apr 29, 2009 | 37.86 | 39.25 | 37.72 | 38.78 | 100,872,720 | +1.42(+3.79%) |
Apr 28, 2009 | 36.85 | 38.00 | 36.73 | 37.36 | 64,655,656 | +0.06(+0.15%) |
Apr 27, 2009 | 37.09 | 37.84 | 36.91 | 37.30 | 62,366,844 | -0.40(-1.07%) |
Apr 24, 2009 | 37.31 | 38.23 | 36.96 | 37.71 | 76,749,088 | +0.69(+1.86%) |
Apr 23, 2009 | 37.30 | 37.38 | 36.37 | 37.02 | 88,438,872 | -0.09(-0.23%) |
Apr 22, 2009 | 36.58 | 38.14 | 36.45 | 37.11 | 91,915,064 | -0.01(-0.02%) |
Apr 21, 2009 | 35.68 | 37.26 | 35.59 | 37.11 | 76,287,448 | +1.24(+3.47%) |
Apr 20, 2009 | 37.03 | 37.22 | 35.79 | 35.87 | 67,399,376 | -1.94(-5.13%) |
Apr 17, 2009 | 37.56 | 38.22 | 37.15 | 37.81 | 65,646,668 | +0.33(+0.89%) |
Apr 16, 2009 | 36.84 | 37.76 | 36.23 | 37.48 | 83,737,024 | +1.05(+2.89%) |
Apr 15, 2009 | 35.64 | 36.54 | 35.55 | 36.42 | 61,168,404 | +0.55(+1.52%) |
Apr 14, 2009 | 36.39 | 36.84 | 35.82 | 35.88 | 71,452,016 | -1.07(-2.89%) |
Apr 13, 2009 | 36.63 | 37.22 | 36.16 | 36.95 | 73,949,992 | +0.02(+0.04%) |
Apr 09, 2009 | 35.85 | 36.99 | 35.71 | 36.93 | 84,235,912 | +2.04(+5.86%) |
Apr 08, 2009 | 34.45 | 35.02 | 34.20 | 34.89 | 76,107,144 | +0.63(+1.85%) |
Apr 07, 2009 | 34.90 | 35.21 | 34.14 | 34.26 | 61,135,864 | -1.26(-3.55%) |
Apr 06, 2009 | 35.63 | 35.72 | 34.87 | 35.51 | 80,100,232 | -0.62(-1.71%) |
Apr 03, 2009 | 35.52 | 36.14 | 35.13 | 36.13 | 64,115,308 | +0.56(+1.58%) |
Apr 02, 2009 | 34.94 | 36.08 | 34.70 | 35.57 | 117,314,736 | +1.69(+5.00%) |
Apr 01, 2009 | 32.73 | 34.05 | 32.55 | 33.88 | 83,935,384 | +0.42(+1.25%) |
Mar 31, 2009 | 33.39 | 34.29 | 32.95 | 33.46 | 83,468,440 | +0.50(+1.51%) |
Mar 30, 2009 | 32.98 | 33.11 | 32.29 | 32.96 | 74,628,168 | -2.18(-6.21%) |
Mar 26, 2009 | 34.30 | 35.21 | 33.95 | 35.14 | 140,308,512 | +1.31(+3.86%) |
Mar 25, 2009 | 33.22 | 34.27 | 32.32 | 33.84 | 119,992,552 | +0.93(+2.82%) |
Mar 24, 2009 | 33.81 | 34.14 | 32.87 | 32.91 | 89,108,328 | -1.44(-4.20%) |
Mar 23, 2009 | 33.12 | 34.46 | 33.02 | 34.35 | 119,689,880 | +2.69(+8.50%) |
Mar 20, 2009 | 33.10 | 33.19 | 31.63 | 31.66 | 86,427,040 | -1.21(-3.67%) |
Mar 19, 2009 | 33.61 | 33.65 | 32.58 | 32.86 | 81,471,472 | -0.28(-0.83%) |
Mar 18, 2009 | 31.88 | 33.40 | 31.60 | 33.14 | 140,798,400 | +1.11(+3.46%) |
Mar 17, 2009 | 30.67 | 32.03 | 30.43 | 32.03 | 81,742,448 | +1.42(+4.63%) |
Mar 16, 2009 | 31.52 | 31.83 | 30.53 | 30.61 | 98,557,112 | -0.56(-1.80%) |
Mar 13, 2009 | 31.14 | 31.40 | 30.69 | 31.18 | 0 | +0.32(+1.05%) |
Mar 12, 2009 | 28.93 | 31.03 | 28.56 | 30.85 | 109,666,240 | +1.81(+6.22%) |
Mar 11, 2009 | 29.36 | 29.93 | 28.79 | 29.05 | 103,902,264 | +0.04(+0.14%) |
Mar 10, 2009 | 27.91 | 29.15 | 27.79 | 29.01 | 96,208,392 | +1.77(+6.51%) |
Mar 09, 2009 | 27.50 | 28.22 | 27.13 | 27.23 | 95,645,800 | -0.64(-2.30%) |
Mar 06, 2009 | 28.03 | 28.41 | 27.18 | 27.87 | 0 | +0.14(+0.51%) |
Mar 05, 2009 | 28.70 | 29.05 | 27.65 | 27.73 | 123,755,296 | -1.56(-5.33%) |
Mar 04, 2009 | 29.13 | 29.81 | 28.68 | 29.29 | 101,171,680 | +0.06(+0.19%) |
Mar 02, 2009 | 30.30 | 30.42 | 29.21 | 29.23 | 105,609,912 | -1.77(-5.70%) |
Feb 27, 2009 | 30.66 | 31.58 | 30.60 | 31.00 | 0 | -0.31(-0.99%) |
Feb 26, 2009 | 32.14 | 32.27 | 31.05 | 31.31 | 86,386,072 | -0.50(-1.57%) |
Feb 25, 2009 | 32.34 | 32.57 | 31.27 | 31.81 | 131,983,360 | -0.67(-2.07%) |
Feb 24, 2009 | 31.71 | 32.76 | 31.36 | 32.48 | 102,880,280 | +1.16(+3.69%) |
Feb 23, 2009 | 32.77 | 32.82 | 31.25 | 31.33 | 99,523,288 | -1.25(-3.84%) |
Feb 20, 2009 | 32.39 | 32.97 | 31.82 | 32.58 | 105,311,632 | -0.44(-1.34%) |
Feb 19, 2009 | 33.88 | 34.05 | 32.96 | 33.02 | 81,513,416 | -0.47(-1.40%) |
Feb 18, 2009 | 34.25 | 34.32 | 33.36 | 33.49 | 98,854,032 | -0.48(-1.42%) |
Feb 17, 2009 | 34.05 | 34.54 | 33.91 | 33.97 | 102,977,952 | -1.40(-3.96%) |
Feb 13, 2009 | 35.70 | 36.19 | 35.30 | 35.37 | 74,386,136 | -0.37(-1.04%) |
Feb 12, 2009 | 34.92 | 35.80 | 34.42 | 35.74 | 100,030,944 | +0.30(+0.85%) |
Feb 11, 2009 | 35.54 | 35.78 | 34.91 | 35.44 | 73,773,712 | +0.13(+0.38%) |
Feb 10, 2009 | 36.73 | 37.30 | 35.20 | 35.31 | 105,972,728 | -1.71(-4.62%) |
Feb 09, 2009 | 37.05 | 37.33 | 36.60 | 37.02 | 69,792,400 | -0.17(-0.45%) |
Feb 06, 2009 | 35.97 | 37.35 | 35.80 | 37.19 | 67,914,592 | +1.27(+3.55%) |
Feb 05, 2009 | 35.19 | 36.43 | 35.00 | 35.91 | 90,451,296 | +0.41(+1.16%) |
Feb 04, 2009 | 35.80 | 36.52 | 35.26 | 35.50 | 82,192,648 | -0.26(-0.73%) |
Feb 03, 2009 | 35.85 | 36.09 | 35.20 | 35.76 | 72,561,576 | +0.25(+0.71%) |
Feb 02, 2009 | 34.57 | 35.74 | 34.56 | 35.51 | 79,445,504 | +0.29(+0.81%) |
Jan 30, 2009 | 36.23 | 36.43 | 34.93 | 35.22 | 0 | -0.73(-2.03%) |
Jan 29, 2009 | 36.89 | 37.40 | 35.83 | 35.95 | 83,897,920 | -1.46(-3.92%) |
Jan 28, 2009 | 36.62 | 37.60 | 36.02 | 37.41 | 89,708,664 | +1.48(+4.12%) |
Jan 27, 2009 | 35.69 | 36.28 | 35.41 | 35.93 | 69,372,376 | +0.39(+1.09%) |
Jan 26, 2009 | 35.13 | 36.32 | 34.98 | 35.55 | 79,520,112 | +0.40(+1.13%) |
Jan 23, 2009 | 34.08 | 35.64 | 33.94 | 35.15 | 96,538,664 | +0.17(+0.50%) |
Jan 22, 2009 | 35.25 | 35.89 | 34.34 | 34.98 | 88,136,528 | -1.05(-2.90%) |
Jan 21, 2009 | 34.84 | 36.18 | 34.08 | 36.02 | 83,460,728 | +1.71(+4.99%) |
Jan 20, 2009 | 36.33 | 36.62 | 34.29 | 34.31 | 107,571,376 | -2.49(-6.78%) |
Jan 16, 2009 | 37.20 | 37.24 | 35.61 | 36.81 | 101,676,856 | +0.40(+1.11%) |
Jan 15, 2009 | 35.88 | 36.84 | 34.69 | 36.40 | 127,074,688 | +0.58(+1.61%) |
Jan 14, 2009 | 36.68 | 36.96 | 35.73 | 35.82 | 94,111,176 | -1.65(-4.40%) |
Jan 13, 2009 | 36.92 | 37.70 | 36.75 | 37.47 | 79,111,848 | +0.49(+1.33%) |
Jan 12, 2009 | 37.97 | 38.10 | 36.82 | 36.98 | 67,843,072 | -1.13(-2.97%) |
Jan 09, 2009 | 39.68 | 39.74 | 37.95 | 38.11 | 104,471,872 | -1.46(-3.70%) |
Jan 08, 2009 | 39.10 | 39.71 | 38.94 | 39.58 | 74,779,872 | +0.19(+0.48%) |
Jan 07, 2009 | 39.81 | 40.66 | 38.82 | 39.39 | 98,077,024 | -1.20(-2.95%) |
Jan 06, 2009 | 40.24 | 41.10 | 39.90 | 40.58 | 98,485,416 | +0.67(+1.69%) |
Jan 05, 2009 | 39.98 | 40.23 | 39.11 | 39.91 | 74,821,184 | +0.14(+0.36%) |
Jan 02, 2009 | 39.39 | 40.16 | 38.97 | 39.77 | 0 | +0.78(+1.99%) |
Jan 01, 2009 | 38.18 | 39.85 | 38.12 | 38.99 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 38.18 | 39.85 | 38.12 | 38.99 | 95,182,408 | +0.89(+2.33%) |
Dec 30, 2008 | 37.28 | 38.17 | 37.03 | 38.10 | 49,043,916 | +1.03(+2.78%) |
Dec 29, 2008 | 37.50 | 37.68 | 36.35 | 37.07 | 52,337,852 | -0.58(-1.54%) |
Dec 26, 2008 | 37.49 | 37.75 | 37.00 | 37.65 | 31,704,538 | +0.53(+1.43%) |
Dec 24, 2008 | 37.00 | 37.30 | 36.55 | 37.12 | 24,644,164 | +0.13(+0.36%) |
Dec 23, 2008 | 37.79 | 38.01 | 36.69 | 36.99 | 81,562,144 | -0.83(-2.20%) |
Dec 22, 2008 | 38.74 | 38.75 | 36.52 | 37.82 | 95,143,056 | -0.74(-1.93%) |
Dec 19, 2008 | 38.80 | 39.60 | 38.17 | 38.56 | 111,411,216 | +0.19(+0.50%) |
Dec 18, 2008 | 38.64 | 39.32 | 37.47 | 38.37 | 110,991,432 | -0.25(-0.64%) |
Dec 17, 2008 | 37.96 | 39.20 | 37.67 | 38.62 | 101,286,096 | +0.35(+0.91%) |
Dec 16, 2008 | 36.63 | 38.39 | 36.50 | 38.27 | 138,055,296 | +2.34(+6.50%) |
Dec 15, 2008 | 37.42 | 37.58 | 35.33 | 35.93 | 99,269,096 | -1.20(-3.22%) |
Dec 12, 2008 | 34.97 | 37.22 | 34.86 | 37.13 | 122,871,624 | +1.24(+3.44%) |
Dec 11, 2008 | 37.41 | 37.94 | 35.47 | 35.89 | 92,414,280 | -1.92(-5.07%) |
Dec 10, 2008 | 37.37 | 38.36 | 37.03 | 37.81 | 94,256,056 | +0.87(+2.36%) |
Dec 09, 2008 | 37.76 | 39.13 | 36.65 | 36.94 | 103,495,040 | -1.18(-3.10%) |
Dec 08, 2008 | 37.40 | 38.46 | 37.19 | 38.12 | 125,448,448 | +1.62(+4.43%) |
Dec 05, 2008 | 34.34 | 36.64 | 33.53 | 36.50 | 143,908,816 | +1.62(+4.63%) |
Dec 04, 2008 | 35.49 | 36.78 | 34.26 | 34.89 | 128,100,656 | -1.20(-3.31%) |
Dec 03, 2008 | 34.64 | 36.34 | 34.07 | 36.08 | 129,909,520 | +1.06(+3.03%) |
Dec 02, 2008 | 33.82 | 35.10 | 33.23 | 35.02 | 107,190,184 | +1.75(+5.26%) |
Dec 01, 2008 | 36.52 | 36.68 | 32.86 | 33.27 | 112,602,120 | -4.21(-11.24%) |
Nov 28, 2008 | 36.65 | 38.21 | 36.55 | 37.49 | 30,509,616 | +0.37(+1.00%) |
Nov 26, 2008 | 34.26 | 37.24 | 34.21 | 37.11 | 111,315,736 | +2.10(+5.99%) |
Nov 25, 2008 | 35.02 | 35.17 | 33.78 | 35.02 | 101,121,120 | +0.57(+1.66%) |
Nov 24, 2008 | 32.62 | 34.87 | 32.25 | 34.45 | 122,564,240 | +2.26(+7.04%) |
Nov 21, 2008 | 31.11 | 32.35 | 29.39 | 32.18 | 202,867,472 | +1.67(+5.48%) |
Nov 20, 2008 | 32.47 | 33.20 | 30.44 | 30.51 | 176,891,072 | -2.24(-6.84%) |
Nov 19, 2008 | 35.46 | 35.75 | 32.66 | 32.75 | 121,243,568 | -2.91(-8.15%) |
Nov 18, 2008 | 35.89 | 36.42 | 34.13 | 35.66 | 124,076,424 | -0.17(-0.49%) |
Nov 17, 2008 | 35.91 | 36.88 | 35.55 | 35.83 | 106,138,896 | -0.31(-0.85%) |
Nov 14, 2008 | 38.19 | 39.05 | 36.03 | 36.14 | 124,647,160 | -2.91(-7.44%) |
Nov 13, 2008 | 36.19 | 39.16 | 34.24 | 39.05 | 179,784,800 | +2.97(+8.23%) |
Nov 12, 2008 | 37.70 | 38.31 | 35.89 | 36.08 | 95,190,936 | -2.23(-5.83%) |
Nov 11, 2008 | 38.78 | 39.51 | 38.02 | 38.31 | 92,426,480 | -0.85(-2.16%) |
Nov 10, 2008 | 40.97 | 41.05 | 38.75 | 39.16 | 63,724,184 | -0.93(-2.31%) |
Nov 07, 2008 | 39.65 | 40.44 | 39.05 | 40.08 | 78,693,192 | +0.82(+2.08%) |
Nov 06, 2008 | 40.42 | 40.94 | 39.23 | 39.27 | 107,639,048 | -1.58(-3.88%) |
Nov 05, 2008 | 42.70 | 43.11 | 40.63 | 40.85 | 93,303,136 | -2.26(-5.24%) |
Nov 04, 2008 | 43.50 | 43.72 | 42.28 | 43.11 | 100,625,984 | +0.49(+1.15%) |
Nov 03, 2008 | 42.35 | 43.23 | 42.27 | 42.62 | 69,297,032 | +0.06(+0.13%) |
Oct 31, 2008 | 40.62 | 42.83 | 39.97 | 42.56 | 142,783,344 | +1.84(+4.51%) |
Oct 30, 2008 | 39.92 | 40.76 | 39.21 | 40.72 | 97,792,152 | +2.16(+5.61%) |
Oct 29, 2008 | 38.41 | 40.17 | 37.87 | 38.56 | 119,953,208 | +0.20(+0.52%) |
Oct 28, 2008 | 36.21 | 38.56 | 34.90 | 38.37 | 145,207,216 | +2.84(+8.00%) |
Oct 27, 2008 | 36.52 | 37.75 | 35.40 | 35.52 | 125,549,840 | -1.83(-4.90%) |
Oct 24, 2008 | 35.59 | 38.17 | 35.55 | 37.35 | 133,547,456 | -1.44(-3.71%) |
Oct 23, 2008 | 40.13 | 40.34 | 36.96 | 38.79 | 168,204,448 | -1.19(-2.97%) |
Oct 22, 2008 | 40.99 | 41.54 | 39.05 | 39.98 | 120,121,224 | -2.13(-5.06%) |
Oct 21, 2008 | 42.72 | 43.23 | 41.83 | 42.11 | 104,824,664 | -1.20(-2.76%) |
Oct 20, 2008 | 42.17 | 43.32 | 41.54 | 43.31 | 104,405,344 | +1.77(+4.27%) |
Oct 17, 2008 | 40.82 | 43.91 | 40.16 | 41.53 | 166,504,304 | -1.00(-2.35%) |
Oct 16, 2008 | 40.40 | 42.66 | 38.24 | 42.53 | 262,161,984 | +2.61(+6.55%) |
Oct 15, 2008 | 43.12 | 43.43 | 39.63 | 39.92 | 137,839,136 | -3.94(-8.97%) |
Oct 14, 2008 | 46.52 | 46.60 | 42.65 | 43.85 | 165,618,544 | -1.27(-2.81%) |
Oct 13, 2008 | 43.19 | 45.44 | 41.53 | 45.12 | 162,562,992 | +3.59(+8.64%) |
Oct 10, 2008 | 37.74 | 43.29 | 36.83 | 41.53 | 259,004,208 | +1.95(+4.92%) |
Oct 09, 2008 | 44.07 | 44.29 | 39.16 | 39.58 | 195,173,920 | -3.54(-8.21%) |
Oct 08, 2008 | 42.61 | 45.10 | 42.37 | 43.12 | 219,412,448 | -1.06(-2.40%) |
Oct 07, 2008 | 47.67 | 47.85 | 44.05 | 44.19 | 192,313,392 | -3.10(-6.56%) |
Oct 06, 2008 | 47.95 | 48.08 | 44.64 | 47.29 | 217,594,544 | -2.36(-4.75%) |
Oct 03, 2008 | 50.96 | 51.98 | 48.88 | 49.65 | 150,118,000 | -0.70(-1.38%) |
Oct 02, 2008 | 52.76 | 53.08 | 50.22 | 50.35 | 146,673,712 | -2.72(-5.13%) |
Oct 01, 2008 | 53.20 | 53.33 | 52.49 | 53.07 | 87,859,336 | -0.78(-1.44%) |
Sep 30, 2008 | 52.16 | 54.15 | 51.51 | 53.85 | 136,732,528 | +2.34(+4.54%) |
Sep 29, 2008 | 54.82 | 55.69 | 51.51 | 51.51 | 186,008,512 | -4.42(-7.90%) |
Sep 26, 2008 | 54.65 | 55.98 | 54.47 | 55.93 | 0 | +0.26(+0.47%) |
Sep 25, 2008 | 55.37 | 56.43 | 55.34 | 55.67 | 145,638,784 | +0.29(+0.51%) |
Sep 24, 2008 | 56.09 | 56.24 | 54.56 | 55.38 | 115,881,760 | -0.83(-1.48%) |
Sep 23, 2008 | 57.01 | 57.50 | 56.07 | 56.21 | 117,315,768 | -0.76(-1.33%) |
Sep 22, 2008 | 59.55 | 59.67 | 55.60 | 56.97 | 124,191,336 | -2.44(-4.10%) |
Sep 19, 2008 | 62.49 | 126.27 | 58.56 | 59.41 | 0 | +2.46(+4.32%) |
Sep 18, 2008 | 54.95 | 57.13 | 53.18 | 56.95 | 448,230,272 | +3.26(+6.08%) |
Sep 17, 2008 | 55.39 | 55.48 | 53.41 | 53.69 | 334,091,136 | -2.53(-4.51%) |
Sep 16, 2008 | 53.69 | 56.22 | 53.63 | 56.22 | 313,087,808 | +1.58(+2.88%) |
Sep 15, 2008 | 55.55 | 56.61 | 54.47 | 54.65 | 212,962,944 | -2.57(-4.48%) |
Sep 12, 2008 | 56.47 | 57.32 | 56.25 | 57.21 | 148,651,312 | +0.26(+0.46%) |
Sep 11, 2008 | 55.84 | 57.01 | 55.35 | 56.95 | 182,211,200 | +0.36(+0.63%) |
Sep 10, 2008 | 56.67 | 57.16 | 55.77 | 56.59 | 160,218,816 | +0.52(+0.93%) |
Sep 09, 2008 | 57.99 | 58.48 | 55.87 | 56.07 | 167,018,224 | -1.32(-2.30%) |
Sep 08, 2008 | 58.61 | 58.87 | 56.73 | 57.39 | 187,029,712 | +0.67(+1.17%) |
Sep 05, 2008 | 56.65 | 57.10 | 55.54 | 56.73 | 0 | -0.14(-0.25%) |
Sep 04, 2008 | 58.22 | 58.34 | 56.60 | 56.87 | 159,974,224 | -1.84(-3.14%) |
Sep 03, 2008 | 58.32 | 59.15 | 58.11 | 58.72 | 121,528,696 | +0.24(+0.41%) |