Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 43.14 | 43.59 | 42.61 | 43.06 | 2,987,696 | -0.23(-0.53%) |
Aug 28, 2009 | 43.51 | 43.65 | 42.76 | 43.28 | 2,079,024 | -0.05(-0.11%) |
Aug 27, 2009 | 43.46 | 43.64 | 42.81 | 43.33 | 2,017,796 | -0.13(-0.31%) |
Aug 26, 2009 | 43.61 | 43.84 | 43.29 | 43.47 | 2,172,354 | -0.13(-0.31%) |
Aug 25, 2009 | 43.30 | 44.04 | 43.16 | 43.60 | 3,536,365 | +0.42(+0.97%) |
Aug 24, 2009 | 43.79 | 43.86 | 43.11 | 43.18 | 3,153,839 | -0.31(-0.72%) |
Aug 21, 2009 | 43.64 | 43.90 | 43.29 | 43.49 | 3,746,695 | +0.23(+0.53%) |
Aug 20, 2009 | 42.93 | 43.33 | 42.72 | 43.27 | 2,698,146 | +0.45(+1.05%) |
Aug 19, 2009 | 42.47 | 42.91 | 42.25 | 42.82 | 3,783,018 | +0.05(+0.11%) |
Aug 18, 2009 | 42.63 | 43.00 | 42.32 | 42.77 | 3,426,628 | +0.21(+0.49%) |
Aug 17, 2009 | 42.58 | 42.85 | 41.99 | 42.56 | 4,411,510 | -0.36(-0.84%) |
Aug 14, 2009 | 44.31 | 44.31 | 42.50 | 42.92 | 4,253,256 | -1.62(-3.63%) |
Aug 13, 2009 | 43.92 | 44.57 | 42.90 | 44.54 | 4,558,816 | +0.86(+1.96%) |
Aug 12, 2009 | 42.38 | 44.01 | 42.21 | 43.68 | 3,907,060 | +1.18(+2.78%) |
Aug 11, 2009 | 43.22 | 43.43 | 42.30 | 42.50 | 3,001,986 | -0.90(-2.06%) |
Aug 10, 2009 | 43.05 | 43.44 | 42.52 | 43.40 | 2,832,469 | +0.34(+0.80%) |
Aug 07, 2009 | 42.88 | 43.44 | 42.84 | 43.06 | 2,460,799 | +0.50(+1.19%) |
Aug 06, 2009 | 43.11 | 43.33 | 42.18 | 42.55 | 3,162,134 | -0.49(-1.13%) |
Aug 05, 2009 | 43.24 | 43.43 | 42.44 | 43.04 | 2,632,910 | -0.03(-0.06%) |
Aug 04, 2009 | 43.43 | 43.72 | 42.97 | 43.06 | 2,872,588 | -0.46(-1.05%) |
Aug 03, 2009 | 43.59 | 43.61 | 42.77 | 43.52 | 3,859,682 | +0.40(+0.93%) |
Jul 31, 2009 | 43.12 | 43.79 | 42.99 | 43.12 | 2,602,935 | -0.22(-0.51%) |
Jul 30, 2009 | 43.57 | 43.79 | 42.39 | 43.34 | 3,932,993 | +0.11(+0.26%) |
Jul 29, 2009 | 42.16 | 43.62 | 42.01 | 43.23 | 5,993,536 | +0.97(+2.30%) |
Jul 28, 2009 | 42.03 | 42.50 | 41.72 | 42.26 | 2,892,196 | +0.25(+0.59%) |
Jul 27, 2009 | 42.12 | 42.46 | 41.67 | 42.01 | 2,964,386 | -0.27(-0.63%) |
Jul 24, 2009 | 41.72 | 42.58 | 41.62 | 42.27 | 105 | +0.44(+1.05%) |
Jul 23, 2009 | 42.49 | 44.07 | 41.51 | 41.84 | 15,814,009 | +2.01(+5.05%) |
Jul 22, 2009 | 39.30 | 39.98 | 39.07 | 39.83 | 4,287,415 | +0.18(+0.46%) |
Jul 21, 2009 | 39.91 | 40.23 | 39.32 | 39.65 | 3,128,785 | -0.02(-0.05%) |
Jul 20, 2009 | 39.04 | 39.73 | 38.87 | 39.67 | 2,916,721 | +0.73(+1.88%) |
Jul 17, 2009 | 38.77 | 39.01 | 38.37 | 38.93 | 2,855,417 | +0.15(+0.39%) |
Jul 16, 2009 | 38.03 | 38.94 | 37.97 | 38.78 | 3,882,976 | +0.70(+1.85%) |
Jul 15, 2009 | 37.76 | 38.29 | 37.62 | 38.07 | 3,773,325 | +0.60(+1.60%) |
Jul 14, 2009 | 37.48 | 37.48 | 36.68 | 37.47 | 2,905,358 | +0.11(+0.31%) |
Jul 13, 2009 | 36.59 | 37.49 | 36.59 | 37.36 | 3,539,515 | +0.81(+2.21%) |
Jul 10, 2009 | 36.04 | 37.89 | 35.34 | 36.55 | 2,422,933 | +0.24(+0.66%) |
Jul 09, 2009 | 36.48 | 36.84 | 36.01 | 36.31 | 3,126,570 | +0.07(+0.18%) |
Jul 08, 2009 | 37.00 | 37.61 | 36.11 | 36.25 | 3,906,986 | -0.59(-1.60%) |
Jul 07, 2009 | 37.68 | 37.94 | 36.74 | 36.84 | 2,787,503 | -0.99(-2.62%) |
Jul 06, 2009 | 37.29 | 37.93 | 37.21 | 37.83 | 3,112,975 | +0.69(+1.85%) |
Jul 02, 2009 | 37.97 | 38.37 | 37.14 | 37.14 | 3,080,355 | -1.32(-3.44%) |
Jul 01, 2009 | 39.08 | 39.20 | 38.35 | 38.47 | 4,115,279 | -0.36(-0.93%) |
Jun 30, 2009 | 39.86 | 39.86 | 38.67 | 38.83 | 3,607,989 | -1.00(-2.51%) |
Jun 29, 2009 | 40.07 | 40.27 | 39.05 | 39.83 | 2,822,030 | -0.09(-0.21%) |
Jun 26, 2009 | 39.84 | 40.06 | 39.17 | 39.91 | 4,503,621 | +0.11(+0.29%) |
Jun 25, 2009 | 38.83 | 39.82 | 38.68 | 39.80 | 4,566,187 | +1.45(+3.77%) |
Jun 24, 2009 | 37.73 | 38.63 | 37.47 | 38.35 | 5,956,554 | +0.94(+2.52%) |
Jun 23, 2009 | 38.20 | 38.59 | 37.27 | 37.41 | 3,954,603 | -0.53(-1.41%) |
Jun 22, 2009 | 39.07 | 39.31 | 37.94 | 37.94 | 3,648,901 | -1.46(-3.70%) |
Jun 19, 2009 | 39.14 | 39.78 | 38.95 | 39.40 | 4,610,265 | +0.27(+0.68%) |
Jun 18, 2009 | 38.95 | 39.47 | 38.81 | 39.13 | 3,419,434 | +0.17(+0.44%) |
Jun 17, 2009 | 38.31 | 39.30 | 37.95 | 38.96 | 4,851,573 | +0.68(+1.77%) |
Jun 16, 2009 | 38.69 | 39.24 | 37.93 | 38.28 | 5,947,753 | -0.21(-0.54%) |
Jun 15, 2009 | 39.49 | 39.62 | 38.31 | 38.49 | 4,808,281 | -1.30(-3.28%) |
Jun 12, 2009 | 39.56 | 40.01 | 39.32 | 39.80 | 3,234,058 | -0.08(-0.19%) |
Jun 11, 2009 | 39.75 | 40.45 | 39.75 | 39.87 | 5,260,634 | +0.16(+0.41%) |
Jun 10, 2009 | 38.87 | 39.71 | 38.72 | 39.71 | 6,314,223 | +0.87(+2.23%) |
Jun 09, 2009 | 38.03 | 39.09 | 37.83 | 38.85 | 5,070,568 | +1.08(+2.85%) |
Jun 08, 2009 | 37.20 | 38.10 | 37.07 | 37.77 | 4,284,210 | -0.31(-0.83%) |
Jun 05, 2009 | 37.63 | 38.52 | 37.48 | 38.08 | 4,585,569 | +0.62(+1.65%) |
Jun 04, 2009 | 37.60 | 37.67 | 36.72 | 37.47 | 5,470,186 | +0.01(+0.03%) |
Jun 03, 2009 | 37.86 | 38.08 | 36.98 | 37.46 | 6,433,943 | -0.71(-1.87%) |
Jun 02, 2009 | 37.97 | 38.43 | 37.57 | 38.17 | 6,399,877 | +0.22(+0.58%) |
Jun 01, 2009 | 37.45 | 38.27 | 37.21 | 37.95 | 5,847,913 | +0.90(+2.42%) |
May 29, 2009 | 36.60 | 37.24 | 36.15 | 37.06 | 5,687,403 | +0.50(+1.35%) |
May 28, 2009 | 36.47 | 36.67 | 35.67 | 36.56 | 4,171,453 | +0.40(+1.11%) |
May 27, 2009 | 36.25 | 36.98 | 35.81 | 36.16 | 6,082,922 | -0.04(-0.11%) |
May 26, 2009 | 35.24 | 36.42 | 34.54 | 36.20 | 7,552,290 | +1.67(+4.83%) |
May 22, 2009 | 33.65 | 34.94 | 33.62 | 34.53 | 4,908,524 | +0.90(+2.66%) |
May 21, 2009 | 33.91 | 34.10 | 33.44 | 33.64 | 3,672,585 | -0.54(-1.59%) |
May 20, 2009 | 34.42 | 34.59 | 33.86 | 34.18 | 5,783,451 | -0.06(-0.17%) |
May 19, 2009 | 33.60 | 34.33 | 33.43 | 34.24 | 3,181,231 | +0.46(+1.35%) |
May 18, 2009 | 33.36 | 33.93 | 32.98 | 33.78 | 3,586,582 | +0.31(+0.94%) |
May 15, 2009 | 33.60 | 33.88 | 33.13 | 33.47 | 3,403,292 | -0.48(-1.40%) |
May 14, 2009 | 34.23 | 34.59 | 33.60 | 33.94 | 3,575,873 | -0.30(-0.89%) |
May 13, 2009 | 34.77 | 34.87 | 34.07 | 34.25 | 4,383,695 | -0.94(-2.68%) |
May 12, 2009 | 34.98 | 35.23 | 34.49 | 35.19 | 3,655,524 | +0.50(+1.43%) |
May 11, 2009 | 34.48 | 34.99 | 34.27 | 34.69 | 3,167,527 | -0.25(-0.71%) |
May 08, 2009 | 35.15 | 35.61 | 34.67 | 34.94 | 4,958,314 | +0.14(+0.41%) |
May 07, 2009 | 34.27 | 34.92 | 33.78 | 34.80 | 5,814,460 | +0.91(+2.70%) |
May 06, 2009 | 34.96 | 35.24 | 33.64 | 33.88 | 5,392,961 | -0.94(-2.71%) |
May 05, 2009 | 35.06 | 35.59 | 34.48 | 34.83 | 4,812,104 | -0.41(-1.16%) |
May 04, 2009 | 35.34 | 35.38 | 35.09 | 35.24 | 7,344,534 | +0.43(+1.23%) |
May 01, 2009 | 33.36 | 35.37 | 32.96 | 34.81 | 8,916,877 | +1.40(+4.19%) |
Apr 30, 2009 | 32.73 | 34.44 | 32.35 | 33.41 | 8,351,238 | +1.08(+3.33%) |
Apr 29, 2009 | 32.40 | 32.59 | 31.61 | 32.33 | 8,182,046 | +0.17(+0.53%) |
Apr 28, 2009 | 30.85 | 32.41 | 30.73 | 32.16 | 8,682,972 | +0.93(+2.99%) |
Apr 27, 2009 | 31.33 | 31.71 | 30.95 | 31.23 | 8,565,023 | -0.34(-1.09%) |
Apr 24, 2009 | 31.03 | 32.63 | 30.64 | 31.57 | 12,171,246 | +0.72(+2.35%) |
Apr 23, 2009 | 30.71 | 31.41 | 29.36 | 30.85 | 34,241,824 | -2.67(-7.96%) |
Apr 22, 2009 | 33.98 | 34.28 | 33.17 | 33.51 | 5,585,548 | -0.60(-1.76%) |
Apr 21, 2009 | 34.53 | 34.95 | 33.67 | 34.11 | 4,529,992 | -0.70(-2.00%) |
Apr 20, 2009 | 35.35 | 35.63 | 34.63 | 34.81 | 3,222,948 | -1.07(-2.97%) |
Apr 17, 2009 | 35.66 | 36.05 | 35.09 | 35.87 | 3,579,967 | +0.49(+1.37%) |
Apr 16, 2009 | 34.63 | 35.69 | 34.55 | 35.39 | 3,379,122 | +0.72(+2.09%) |
Apr 15, 2009 | 34.55 | 34.68 | 34.02 | 34.67 | 3,999,137 | +0.01(+0.03%) |
Apr 14, 2009 | 35.09 | 35.35 | 34.52 | 34.66 | 3,250,530 | -0.73(-2.07%) |
Apr 13, 2009 | 34.99 | 35.59 | 34.77 | 35.39 | 2,691,429 | +0.02(+0.05%) |
Apr 09, 2009 | 34.32 | 35.40 | 34.32 | 35.37 | 3,408,750 | +1.16(+3.40%) |
Apr 08, 2009 | 34.08 | 34.51 | 33.62 | 34.21 | 2,157,602 | +0.31(+0.93%) |
Apr 07, 2009 | 34.10 | 34.58 | 33.66 | 33.89 | 2,331,333 | -0.66(-1.90%) |
Apr 06, 2009 | 33.60 | 34.75 | 33.60 | 34.55 | 3,386,954 | +0.71(+2.11%) |
Apr 03, 2009 | 34.10 | 34.48 | 33.67 | 33.84 | 4,332,429 | -0.30(-0.89%) |
Apr 02, 2009 | 33.20 | 34.54 | 32.47 | 34.14 | 6,439,534 | +1.40(+4.28%) |
Apr 01, 2009 | 33.62 | 33.73 | 32.18 | 32.74 | 7,033,666 | -1.23(-3.62%) |
Mar 31, 2009 | 34.13 | 34.58 | 33.80 | 33.97 | 5,877,428 | -0.22(-0.64%) |
Mar 30, 2009 | 34.27 | 34.41 | 33.46 | 34.19 | 3,882,286 | -0.91(-2.60%) |
Mar 26, 2009 | 33.72 | 35.11 | 33.34 | 35.10 | 7,790,586 | +1.69(+5.04%) |
Mar 25, 2009 | 32.67 | 34.00 | 32.58 | 33.42 | 4,548,380 | +0.50(+1.53%) |
Mar 24, 2009 | 32.80 | 33.48 | 32.61 | 32.91 | 4,687,039 | -0.32(-0.97%) |
Mar 23, 2009 | 32.72 | 33.35 | 32.60 | 33.24 | 5,235,897 | +1.51(+4.77%) |
Mar 20, 2009 | 32.35 | 32.59 | 31.55 | 31.72 | 4,191,709 | -0.62(-1.93%) |
Mar 19, 2009 | 32.86 | 33.05 | 31.88 | 32.35 | 5,283,688 | -0.12(-0.37%) |
Mar 18, 2009 | 33.34 | 33.64 | 32.16 | 32.47 | 8,467,024 | -1.02(-3.04%) |
Mar 17, 2009 | 33.08 | 33.87 | 33.01 | 33.48 | 6,714,342 | +0.37(+1.12%) |
Mar 16, 2009 | 33.37 | 33.68 | 33.04 | 33.11 | 5,868,088 | +0.08(+0.23%) |
Mar 13, 2009 | 32.55 | 33.27 | 32.24 | 33.04 | 0 | +0.80(+2.48%) |
Mar 12, 2009 | 31.83 | 32.59 | 31.02 | 32.24 | 8,594,655 | +0.33(+1.04%) |
Mar 11, 2009 | 32.57 | 33.23 | 31.87 | 31.90 | 6,010,223 | -0.46(-1.41%) |
Mar 10, 2009 | 31.88 | 32.68 | 31.48 | 32.36 | 6,643,247 | +1.08(+3.44%) |
Mar 09, 2009 | 32.06 | 32.19 | 30.49 | 31.28 | 7,170,420 | -1.25(-3.83%) |
Mar 06, 2009 | 32.77 | 33.46 | 31.73 | 32.53 | 0 | -0.38(-1.16%) |
Mar 05, 2009 | 34.03 | 34.03 | 32.37 | 32.91 | 4,795,499 | -1.43(-4.16%) |
Mar 04, 2009 | 33.24 | 34.82 | 33.08 | 34.34 | 4,029,591 | +1.10(+3.32%) |
Mar 02, 2009 | 34.01 | 34.05 | 33.04 | 33.24 | 6,544,277 | -1.30(-3.75%) |
Feb 27, 2009 | 34.02 | 35.35 | 33.82 | 34.53 | 0 | +0.15(+0.44%) |
Feb 26, 2009 | 35.59 | 35.59 | 34.18 | 34.38 | 6,537,448 | -0.79(-2.25%) |
Feb 25, 2009 | 36.07 | 36.21 | 34.72 | 35.17 | 3,656,301 | -0.94(-2.61%) |
Feb 24, 2009 | 35.11 | 36.29 | 34.90 | 36.11 | 3,349,372 | +1.43(+4.12%) |
Feb 23, 2009 | 35.51 | 35.67 | 34.49 | 34.68 | 4,461,426 | -0.56(-1.59%) |
Feb 20, 2009 | 35.55 | 36.02 | 34.49 | 35.25 | 5,098,175 | -0.89(-2.45%) |
Feb 19, 2009 | 36.31 | 36.99 | 36.06 | 36.13 | 3,230,432 | +0.15(+0.42%) |
Feb 18, 2009 | 37.02 | 37.02 | 35.44 | 35.98 | 4,951,001 | -0.73(-2.00%) |
Feb 17, 2009 | 37.08 | 37.45 | 36.34 | 36.71 | 4,439,369 | -1.30(-3.43%) |
Feb 13, 2009 | 36.97 | 38.37 | 36.97 | 38.02 | 5,053,254 | +0.87(+2.33%) |
Feb 12, 2009 | 36.27 | 37.20 | 35.58 | 37.15 | 4,091,725 | +0.39(+1.06%) |
Feb 11, 2009 | 36.16 | 37.00 | 35.94 | 36.76 | 3,041,863 | +0.66(+1.82%) |
Feb 10, 2009 | 37.40 | 37.77 | 35.89 | 36.10 | 7,568,051 | -1.52(-4.05%) |
Feb 09, 2009 | 38.12 | 38.42 | 37.21 | 37.63 | 3,578,609 | -0.47(-1.23%) |
Feb 06, 2009 | 36.56 | 38.31 | 36.56 | 38.09 | 6,273,237 | +1.03(+2.78%) |
Feb 05, 2009 | 35.24 | 37.26 | 35.14 | 37.07 | 7,540,055 | +1.75(+4.96%) |
Feb 04, 2009 | 35.78 | 37.32 | 35.00 | 35.31 | 11,035,567 | +0.37(+1.06%) |
Feb 03, 2009 | 34.32 | 35.38 | 33.94 | 34.94 | 5,377,292 | +0.80(+2.34%) |
Feb 02, 2009 | 33.86 | 34.55 | 33.81 | 34.14 | 4,173,183 | -0.08(-0.22%) |
Jan 30, 2009 | 34.69 | 35.31 | 33.91 | 34.22 | 0 | -0.57(-1.64%) |
Jan 29, 2009 | 35.19 | 35.59 | 34.50 | 34.79 | 3,067,259 | -0.80(-2.25%) |
Jan 28, 2009 | 35.25 | 36.24 | 34.93 | 35.59 | 4,113,085 | +1.03(+2.98%) |
Jan 27, 2009 | 33.75 | 34.87 | 33.60 | 34.56 | 4,644,275 | +1.14(+3.42%) |
Jan 26, 2009 | 33.24 | 33.61 | 32.78 | 33.42 | 4,611,513 | +0.38(+1.15%) |
Jan 23, 2009 | 33.60 | 33.60 | 32.22 | 33.04 | 5,503,860 | -1.16(-3.40%) |
Jan 22, 2009 | 33.95 | 34.38 | 33.49 | 34.20 | 5,159,828 | -0.30(-0.88%) |
Jan 21, 2009 | 35.27 | 35.48 | 33.88 | 34.50 | 7,175,572 | -0.20(-0.58%) |
Jan 20, 2009 | 36.67 | 37.57 | 34.27 | 34.70 | 6,741,995 | -2.34(-6.32%) |
Jan 16, 2009 | 36.51 | 37.57 | 36.27 | 37.05 | 0 | +0.59(+1.62%) |
Jan 15, 2009 | 34.23 | 37.18 | 34.15 | 36.46 | 6,872,955 | +1.74(+5.02%) |
Jan 14, 2009 | 34.68 | 35.47 | 34.29 | 34.71 | 5,817,957 | -0.60(-1.70%) |
Jan 13, 2009 | 32.86 | 35.67 | 32.44 | 35.31 | 8,359,300 | +2.79(+8.58%) |
Jan 12, 2009 | 32.66 | 32.96 | 32.19 | 32.52 | 4,471,734 | +0.33(+1.04%) |
Jan 09, 2009 | 32.15 | 32.63 | 31.69 | 32.19 | 3,506,801 | -0.15(-0.47%) |
Jan 08, 2009 | 33.19 | 33.33 | 31.78 | 32.34 | 4,994,618 | -0.91(-2.75%) |
Jan 07, 2009 | 33.21 | 33.77 | 32.71 | 33.26 | 3,632,645 | -0.36(-1.08%) |
Jan 06, 2009 | 33.95 | 34.48 | 33.28 | 33.62 | 4,615,980 | -0.17(-0.51%) |
Jan 05, 2009 | 33.54 | 33.97 | 33.05 | 33.79 | 4,165,219 | +0.11(+0.34%) |
Jan 02, 2009 | 32.58 | 33.85 | 32.20 | 33.67 | 0 | +1.23(+3.79%) |
Jan 01, 2009 | 31.91 | 32.65 | 31.85 | 32.45 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 31.91 | 32.65 | 31.85 | 32.45 | 2,732,798 | +0.50(+1.58%) |
Dec 30, 2008 | 31.47 | 32.00 | 30.65 | 31.94 | 2,755,946 | +0.75(+2.41%) |
Dec 29, 2008 | 31.24 | 31.26 | 30.85 | 31.19 | 3,061,490 | -0.07(-0.21%) |
Dec 26, 2008 | 31.48 | 31.59 | 30.98 | 31.26 | 1,505,588 | -0.10(-0.33%) |
Dec 24, 2008 | 31.13 | 31.43 | 30.60 | 31.36 | 1,048,834 | +0.40(+1.29%) |
Dec 23, 2008 | 30.61 | 31.60 | 30.09 | 30.96 | 4,001,788 | +0.11(+0.37%) |
Dec 22, 2008 | 30.90 | 31.34 | 30.19 | 30.85 | 3,272,243 | -0.13(-0.43%) |
Dec 19, 2008 | 31.33 | 31.77 | 30.06 | 30.98 | 5,617,736 | -0.01(-0.03%) |
Dec 18, 2008 | 31.77 | 32.07 | 30.69 | 30.99 | 4,844,445 | -0.56(-1.78%) |
Dec 17, 2008 | 29.98 | 32.51 | 29.76 | 31.55 | 7,748,544 | +1.30(+4.31%) |
Dec 16, 2008 | 28.74 | 30.27 | 28.48 | 30.25 | 9,904,121 | +1.85(+6.51%) |
Dec 15, 2008 | 29.45 | 29.74 | 27.96 | 28.40 | 6,756,476 | -0.61(-2.10%) |
Dec 12, 2008 | 29.53 | 30.13 | 27.16 | 29.01 | 11,088,276 | -2.72(-8.58%) |
Dec 11, 2008 | 32.48 | 32.84 | 31.43 | 31.73 | 5,588,737 | -0.82(-2.52%) |
Dec 10, 2008 | 33.51 | 33.88 | 32.08 | 32.55 | 4,321,083 | -0.59(-1.78%) |
Dec 09, 2008 | 32.68 | 34.03 | 32.63 | 33.14 | 4,933,702 | +0.21(+0.64%) |
Dec 08, 2008 | 33.14 | 34.02 | 32.57 | 32.93 | 5,908,617 | +0.58(+1.80%) |
Dec 05, 2008 | 30.48 | 32.42 | 29.79 | 32.35 | 5,919,060 | +1.39(+4.49%) |
Dec 04, 2008 | 32.01 | 32.64 | 30.48 | 30.96 | 5,500,505 | -1.36(-4.21%) |
Dec 03, 2008 | 31.24 | 32.51 | 30.93 | 32.32 | 5,080,476 | +0.47(+1.46%) |
Dec 02, 2008 | 31.78 | 32.25 | 30.55 | 31.86 | 5,293,691 | +0.61(+1.95%) |
Dec 01, 2008 | 32.77 | 33.32 | 31.16 | 31.25 | 7,116,268 | -2.73(-8.04%) |
Nov 28, 2008 | 32.98 | 34.52 | 32.72 | 33.98 | 2,363,184 | +1.00(+3.03%) |
Nov 26, 2008 | 32.46 | 33.22 | 31.61 | 32.98 | 4,764,635 | -0.05(-0.14%) |
Nov 25, 2008 | 31.89 | 33.56 | 30.71 | 33.03 | 8,335,955 | +2.46(+8.04%) |
Nov 24, 2008 | 28.86 | 31.50 | 28.74 | 30.57 | 6,989,019 | +2.26(+7.97%) |
Nov 21, 2008 | 28.15 | 28.45 | 25.38 | 28.31 | 8,921,029 | +0.79(+2.87%) |
Nov 20, 2008 | 30.08 | 30.08 | 27.30 | 27.52 | 7,790,526 | -2.71(-8.98%) |
Nov 19, 2008 | 30.33 | 31.30 | 30.04 | 30.24 | 8,098,339 | -0.26(-0.84%) |
Nov 18, 2008 | 30.52 | 31.11 | 29.18 | 30.49 | 9,390,864 | -0.50(-1.60%) |
Nov 17, 2008 | 32.11 | 32.48 | 30.89 | 30.99 | 3,280,180 | -1.43(-4.41%) |
Nov 14, 2008 | 34.00 | 35.42 | 31.90 | 32.42 | 0 | -2.17(-6.28%) |
Nov 13, 2008 | 32.53 | 34.73 | 31.78 | 34.59 | 8,224,493 | +3.25(+10.36%) |
Nov 12, 2008 | 33.75 | 34.01 | 31.24 | 31.34 | 7,705,963 | -2.96(-8.63%) |
Nov 11, 2008 | 34.71 | 34.99 | 32.86 | 34.30 | 5,323,470 | -1.12(-3.17%) |
Nov 10, 2008 | 36.65 | 37.27 | 34.97 | 35.43 | 3,432,276 | -0.50(-1.40%) |
Nov 07, 2008 | 35.27 | 36.68 | 35.27 | 35.93 | 3,833,774 | +0.09(+0.24%) |
Nov 06, 2008 | 38.26 | 38.26 | 35.45 | 35.85 | 4,875,554 | -2.41(-6.30%) |
Nov 05, 2008 | 40.21 | 40.33 | 38.03 | 38.26 | 3,383,235 | -2.54(-6.23%) |
Nov 04, 2008 | 40.80 | 42.03 | 39.51 | 40.80 | 4,158,309 | +2.08(+5.36%) |
Nov 03, 2008 | 38.64 | 39.51 | 38.26 | 38.72 | 3,084,076 | +0.06(+0.15%) |
Oct 31, 2008 | 37.91 | 39.50 | 37.55 | 38.67 | 5,436,729 | +0.76(+2.01%) |
Oct 30, 2008 | 36.16 | 38.07 | 35.46 | 37.90 | 5,358,888 | +2.84(+8.09%) |
Oct 29, 2008 | 34.28 | 36.66 | 33.03 | 35.07 | 15,840,806 | +0.77(+2.25%) |
Oct 28, 2008 | 34.51 | 34.69 | 32.33 | 34.29 | 8,068,588 | +0.68(+2.01%) |
Oct 27, 2008 | 35.13 | 35.69 | 33.56 | 33.62 | 5,589,972 | -2.04(-5.72%) |
Oct 24, 2008 | 33.98 | 36.69 | 33.76 | 35.66 | 5,801,453 | -0.92(-2.53%) |
Oct 23, 2008 | 37.78 | 39.24 | 33.42 | 36.58 | 11,524,534 | -2.50(-6.39%) |
Oct 22, 2008 | 40.22 | 40.36 | 38.26 | 39.07 | 6,613,667 | -2.01(-4.89%) |
Oct 21, 2008 | 41.03 | 42.51 | 40.83 | 41.08 | 4,528,948 | -0.96(-2.29%) |
Oct 20, 2008 | 41.10 | 42.68 | 40.67 | 42.05 | 4,543,550 | +0.76(+1.85%) |
Oct 17, 2008 | 39.45 | 43.47 | 38.20 | 41.28 | 5,886,595 | +0.97(+2.41%) |
Oct 16, 2008 | 38.10 | 40.99 | 37.86 | 40.31 | 6,724,168 | +1.79(+4.65%) |
Oct 15, 2008 | 41.83 | 42.02 | 38.40 | 38.52 | 5,352,497 | -4.00(-9.41%) |
Oct 14, 2008 | 47.36 | 48.24 | 41.90 | 42.52 | 7,862,245 | -3.13(-6.86%) |
Oct 13, 2008 | 40.59 | 45.68 | 40.00 | 45.66 | 3,882,096 | +6.60(+16.90%) |
Oct 10, 2008 | 38.95 | 41.43 | 32.94 | 39.06 | 11,359,170 | -1.52(-3.76%) |
Oct 09, 2008 | 44.90 | 45.04 | 40.58 | 40.58 | 4,894,100 | -4.15(-9.28%) |
Oct 08, 2008 | 44.74 | 47.03 | 44.73 | 44.73 | 3,967,732 | -1.40(-3.03%) |
Oct 07, 2008 | 46.90 | 48.65 | 46.01 | 46.13 | 5,285,565 | -0.19(-0.41%) |
Oct 06, 2008 | 47.37 | 47.61 | 44.58 | 46.32 | 5,443,747 | -1.84(-3.82%) |
Oct 03, 2008 | 48.69 | 50.38 | 48.16 | 48.16 | 0 | +0.19(+0.40%) |
Oct 02, 2008 | 50.64 | 50.64 | 47.72 | 47.97 | 5,533,658 | -2.67(-5.27%) |
Oct 01, 2008 | 51.98 | 52.49 | 48.92 | 50.64 | 4,515,088 | -1.74(-3.33%) |
Sep 30, 2008 | 51.59 | 52.64 | 50.14 | 52.38 | 3,125,698 | +1.93(+3.83%) |
Sep 29, 2008 | 53.32 | 53.73 | 50.06 | 50.45 | 4,060,671 | -3.48(-6.45%) |
Sep 26, 2008 | 52.74 | 54.01 | 52.39 | 53.92 | 0 | +0.58(+1.09%) |
Sep 25, 2008 | 51.96 | 53.54 | 51.63 | 53.34 | 3,174,193 | +1.64(+3.17%) |
Sep 24, 2008 | 51.65 | 52.06 | 50.16 | 51.70 | 3,208,953 | -0.13(-0.26%) |
Sep 23, 2008 | 52.61 | 53.35 | 51.81 | 51.84 | 2,042,362 | -0.53(-1.02%) |
Sep 22, 2008 | 53.87 | 54.22 | 52.09 | 52.37 | 2,422,991 | -1.90(-3.49%) |
Sep 19, 2008 | 55.24 | 57.14 | 53.90 | 54.26 | 0 | +0.68(+1.26%) |
Sep 18, 2008 | 52.39 | 54.19 | 51.54 | 53.59 | 4,152,760 | +1.48(+2.83%) |
Sep 17, 2008 | 53.33 | 54.30 | 51.97 | 52.11 | 3,869,400 | -2.31(-4.25%) |
Sep 16, 2008 | 54.55 | 55.26 | 53.13 | 54.43 | 3,232,525 | +0.20(+0.37%) |
Sep 15, 2008 | 54.23 | 55.94 | 54.20 | 54.23 | 2,582,411 | -1.50(-2.70%) |
Sep 12, 2008 | 54.74 | 55.86 | 54.54 | 55.73 | 2,845,622 | +1.03(+1.88%) |
Sep 11, 2008 | 53.64 | 54.75 | 53.20 | 54.70 | 2,242,389 | +0.84(+1.56%) |
Sep 10, 2008 | 54.05 | 54.37 | 53.59 | 53.86 | 1,770,611 | +0.05(+0.09%) |
Sep 09, 2008 | 55.12 | 55.82 | 53.81 | 53.82 | 2,022,328 | -1.40(-2.54%) |
Sep 08, 2008 | 54.98 | 55.57 | 54.35 | 55.22 | 2,170,591 | +1.52(+2.84%) |
Sep 05, 2008 | 54.02 | 54.23 | 53.41 | 53.69 | 0 | -0.64(-1.17%) |
Sep 04, 2008 | 56.01 | 56.47 | 54.22 | 54.33 | 4,106,282 | -2.35(-4.15%) |
Sep 03, 2008 | 57.43 | 57.53 | 56.60 | 56.68 | 1,771,469 | -0.79(-1.38%) |