Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 112.00 | 118.20 | 109.20 | 114.40 | 8,677 | +4.00(+3.62%) |
Mar 30, 2009 | 107.80 | 112.10 | 102.00 | 110.40 | 9,795 | -9.40(-7.85%) |
Mar 26, 2009 | 118.00 | 119.80 | 112.60 | 119.80 | 9,656 | +3.20(+2.74%) |
Mar 25, 2009 | 116.00 | 120.00 | 109.00 | 116.60 | 7,673 | +1.20(+1.04%) |
Mar 24, 2009 | 120.20 | 125.00 | 115.40 | 115.40 | 9,406 | -11.00(-8.70%) |
Mar 23, 2009 | 122.10 | 126.80 | 114.20 | 126.40 | 9,661 | +11.60(+10.10%) |
Mar 20, 2009 | 121.20 | 121.20 | 114.20 | 114.80 | 10,166 | -5.20(-4.33%) |
Mar 19, 2009 | 119.80 | 121.60 | 116.20 | 120.00 | 4,357 | +1.40(+1.18%) |
Mar 18, 2009 | 116.40 | 119.60 | 110.40 | 118.60 | 10,598 | +2.00(+1.72%) |
Mar 17, 2009 | 109.40 | 116.60 | 109.40 | 116.60 | 13,992 | +7.60(+6.97%) |
Mar 16, 2009 | 106.40 | 117.40 | 106.40 | 109.00 | 11,280 | -2.80(-2.50%) |
Mar 13, 2009 | 105.20 | 112.80 | 102.20 | 111.80 | 16,094 | +11.20(+11.13%) |
Mar 12, 2009 | 91.20 | 101.20 | 90.00 | 100.60 | 11,068 | +8.60(+9.35%) |
Mar 11, 2009 | 95.20 | 98.20 | 88.80 | 92.00 | 7,782 | -2.40(-2.54%) |
Mar 10, 2009 | 84.40 | 96.80 | 84.40 | 94.40 | 8,801 | +8.00(+9.26%) |
Mar 09, 2009 | 86.80 | 88.62 | 85.00 | 86.40 | 6,308 | +0.00(+0.00%) |
Mar 06, 2009 | 88.80 | 89.60 | 84.00 | 86.40 | 7,541 | -1.20(-1.37%) |
Mar 05, 2009 | 93.20 | 96.40 | 87.40 | 87.60 | 11,787 | -6.80(-7.20%) |
Mar 04, 2009 | 91.40 | 101.00 | 91.00 | 94.40 | 10,712 | -3.00(-3.08%) |
Mar 02, 2009 | 96.20 | 100.40 | 95.00 | 97.40 | 6,498 | +0.00(+0.00%) |
Feb 27, 2009 | 95.40 | 102.00 | 95.20 | 97.40 | 7,450 | +0.20(+0.21%) |
Feb 26, 2009 | 100.60 | 102.40 | 95.00 | 97.20 | 8,721 | -2.80(-2.80%) |
Feb 25, 2009 | 104.40 | 105.20 | 99.40 | 100.00 | 6,071 | -5.00(-4.76%) |
Feb 24, 2009 | 102.80 | 106.20 | 100.20 | 105.00 | 7,626 | +4.20(+4.17%) |
Feb 23, 2009 | 108.20 | 109.20 | 100.80 | 100.80 | 6,035 | -6.20(-5.79%) |
Feb 20, 2009 | 111.20 | 111.20 | 104.80 | 107.00 | 10,080 | -6.20(-5.48%) |
Feb 19, 2009 | 119.00 | 119.58 | 113.20 | 113.20 | 8,404 | -4.00(-3.41%) |
Feb 18, 2009 | 124.60 | 124.60 | 116.00 | 117.20 | 9,455 | -5.60(-4.56%) |
Feb 17, 2009 | 122.40 | 127.20 | 122.00 | 122.80 | 11,022 | -3.60(-2.85%) |
Feb 13, 2009 | 123.60 | 127.60 | 121.20 | 126.40 | 7,014 | +1.40(+1.12%) |
Feb 12, 2009 | 120.00 | 125.60 | 118.00 | 125.00 | 5,702 | +3.00(+2.46%) |
Feb 11, 2009 | 119.20 | 123.00 | 119.00 | 122.00 | 5,136 | +2.00(+1.67%) |
Feb 10, 2009 | 121.60 | 127.00 | 119.40 | 120.00 | 8,234 | -2.00(-1.64%) |
Feb 09, 2009 | 121.40 | 123.00 | 118.40 | 122.00 | 4,827 | -0.80(-0.65%) |
Feb 06, 2009 | 113.60 | 123.20 | 113.20 | 122.80 | 8,279 | +9.60(+8.48%) |
Feb 05, 2009 | 110.80 | 115.40 | 108.00 | 113.20 | 10,702 | +2.00(+1.80%) |
Feb 04, 2009 | 115.80 | 117.60 | 110.40 | 111.20 | 11,800 | -4.20(-3.64%) |
Feb 03, 2009 | 120.20 | 120.20 | 109.60 | 115.40 | 15,380 | -4.20(-3.51%) |
Feb 02, 2009 | 117.20 | 121.80 | 112.00 | 119.60 | 10,176 | +1.20(+1.01%) |
Jan 30, 2009 | 119.00 | 120.00 | 115.40 | 118.40 | 7,794 | +0.00(+0.00%) |
Jan 29, 2009 | 123.80 | 125.60 | 118.20 | 118.40 | 9,577 | -6.80(-5.43%) |
Jan 28, 2009 | 128.80 | 128.80 | 124.60 | 125.20 | 5,311 | -2.00(-1.57%) |
Jan 27, 2009 | 124.00 | 128.60 | 122.00 | 127.20 | 4,241 | +4.00(+3.25%) |
Jan 26, 2009 | 124.20 | 127.20 | 122.00 | 123.20 | 4,719 | -2.00(-1.60%) |
Jan 23, 2009 | 120.20 | 125.60 | 117.00 | 125.20 | 5,086 | +3.40(+2.79%) |
Jan 22, 2009 | 123.20 | 125.40 | 120.60 | 121.80 | 5,118 | -4.80(-3.79%) |
Jan 21, 2009 | 122.40 | 127.00 | 120.20 | 126.60 | 4,895 | +5.60(+4.63%) |
Jan 20, 2009 | 127.20 | 128.40 | 121.00 | 121.00 | 8,118 | -7.60(-5.91%) |
Jan 16, 2009 | 128.60 | 132.20 | 125.00 | 128.60 | 5,067 | +1.80(+1.42%) |
Jan 15, 2009 | 126.00 | 128.80 | 119.00 | 126.80 | 8,156 | +0.00(+0.00%) |
Jan 14, 2009 | 137.80 | 137.80 | 125.00 | 126.80 | 8,561 | -13.40(-9.56%) |
Jan 13, 2009 | 136.00 | 141.60 | 135.00 | 140.20 | 5,525 | +4.40(+3.24%) |
Jan 12, 2009 | 135.80 | 139.40 | 135.80 | 135.80 | 8,742 | +0.00(+0.00%) |
Jan 09, 2009 | 137.20 | 138.80 | 131.40 | 135.80 | 9,239 | -1.80(-1.31%) |
Jan 08, 2009 | 139.60 | 140.00 | 134.79 | 137.60 | 4,496 | -1.40(-1.01%) |
Jan 07, 2009 | 137.80 | 140.40 | 134.80 | 139.00 | 6,847 | +0.20(+0.14%) |
Jan 06, 2009 | 138.40 | 141.20 | 133.40 | 138.80 | 7,639 | +1.40(+1.02%) |
Jan 05, 2009 | 143.80 | 144.40 | 135.00 | 137.40 | 6,405 | -7.00(-4.85%) |
Jan 02, 2009 | 144.40 | 146.20 | 140.00 | 144.40 | 6,012 | +0.20(+0.14%) |
Dec 31, 2008 | 135.00 | 146.00 | 134.00 | 144.20 | 10,887 | +9.00(+6.66%) |
Dec 30, 2008 | 130.20 | 136.20 | 127.40 | 135.20 | 7,050 | +6.20(+4.81%) |
Dec 29, 2008 | 135.20 | 136.00 | 126.60 | 129.00 | 4,793 | -6.00(-4.44%) |
Dec 26, 2008 | 132.00 | 135.20 | 128.40 | 135.00 | 5,971 | +4.40(+3.37%) |
Dec 24, 2008 | 125.20 | 130.80 | 121.60 | 130.60 | 5,161 | +5.20(+4.15%) |
Dec 23, 2008 | 129.20 | 130.00 | 124.00 | 125.40 | 8,187 | -3.00(-2.34%) |
Dec 22, 2008 | 132.00 | 133.20 | 123.00 | 128.40 | 12,753 | -2.80(-2.13%) |
Dec 19, 2008 | 133.20 | 134.76 | 127.60 | 131.20 | 20,864 | +1.60(+1.23%) |
Dec 18, 2008 | 130.20 | 133.40 | 128.00 | 129.60 | 12,089 | +0.80(+0.62%) |
Dec 17, 2008 | 129.00 | 133.60 | 126.60 | 128.80 | 19,374 | -1.00(-0.77%) |
Dec 16, 2008 | 131.60 | 135.00 | 125.80 | 129.80 | 11,588 | +1.20(+0.93%) |
Dec 15, 2008 | 136.00 | 137.40 | 125.80 | 128.60 | 7,831 | -7.20(-5.30%) |
Dec 12, 2008 | 129.20 | 135.80 | 126.00 | 135.80 | 9,967 | +4.00(+3.03%) |
Dec 11, 2008 | 145.20 | 148.00 | 130.40 | 131.80 | 12,315 | -15.40(-10.46%) |
Dec 10, 2008 | 144.60 | 151.00 | 143.00 | 147.20 | 7,271 | +5.00(+3.52%) |
Dec 09, 2008 | 154.00 | 156.00 | 142.00 | 142.20 | 17,362 | -13.80(-8.85%) |
Dec 08, 2008 | 151.40 | 156.60 | 149.00 | 156.00 | 19,563 | +6.60(+4.42%) |
Dec 05, 2008 | 143.60 | 151.40 | 139.40 | 149.40 | 16,790 | +4.00(+2.75%) |
Dec 04, 2008 | 152.20 | 156.00 | 142.60 | 145.40 | 16,176 | -8.60(-5.58%) |
Dec 03, 2008 | 149.00 | 155.00 | 147.80 | 154.00 | 15,248 | +1.00(+0.65%) |
Dec 02, 2008 | 149.80 | 154.60 | 145.20 | 153.00 | 14,745 | +6.80(+4.65%) |
Dec 01, 2008 | 150.20 | 159.80 | 145.20 | 146.20 | 19,705 | -12.20(-7.70%) |
Nov 28, 2008 | 163.60 | 163.60 | 152.95 | 158.40 | 6,386 | -5.00(-3.06%) |
Nov 26, 2008 | 139.40 | 166.00 | 135.00 | 163.40 | 29,129 | +32.00(+24.35%) |
Nov 25, 2008 | 140.00 | 140.00 | 124.64 | 131.40 | 17,458 | -8.60(-6.14%) |
Nov 24, 2008 | 133.60 | 145.80 | 131.80 | 140.00 | 19,035 | +8.80(+6.71%) |
Nov 21, 2008 | 138.20 | 146.60 | 117.20 | 131.20 | 29,486 | -4.20(-3.10%) |
Nov 20, 2008 | 145.00 | 150.00 | 134.20 | 135.40 | 17,202 | -9.40(-6.49%) |
Nov 19, 2008 | 155.20 | 158.80 | 144.20 | 144.80 | 15,131 | -12.00(-7.65%) |
Nov 18, 2008 | 153.80 | 157.60 | 149.40 | 156.80 | 11,054 | +6.80(+4.53%) |
Nov 17, 2008 | 145.60 | 156.80 | 145.60 | 150.00 | 13,669 | +2.60(+1.76%) |
Nov 14, 2008 | 154.20 | 157.20 | 147.20 | 147.40 | 11,144 | -10.60(-6.71%) |
Nov 13, 2008 | 145.20 | 159.00 | 135.60 | 158.00 | 13,708 | +11.80(+8.07%) |
Nov 12, 2008 | 149.00 | 155.00 | 145.20 | 146.20 | 12,548 | -4.80(-3.18%) |
Nov 11, 2008 | 156.00 | 157.80 | 148.00 | 151.00 | 9,378 | -6.80(-4.31%) |
Nov 10, 2008 | 155.60 | 159.00 | 153.40 | 157.80 | 7,207 | +5.20(+3.41%) |
Nov 07, 2008 | 154.00 | 156.20 | 148.20 | 152.60 | 8,826 | +0.60(+0.39%) |
Nov 06, 2008 | 158.60 | 160.60 | 149.60 | 152.00 | 15,701 | -7.60(-4.76%) |
Nov 05, 2008 | 159.40 | 164.20 | 157.00 | 159.60 | 13,696 | -1.40(-0.87%) |
Nov 04, 2008 | 160.00 | 165.80 | 154.00 | 161.00 | 11,156 | +5.20(+3.34%) |
Nov 03, 2008 | 154.50 | 158.40 | 153.00 | 155.80 | 9,530 | +3.00(+1.96%) |
Oct 31, 2008 | 143.40 | 156.20 | 141.80 | 152.80 | 13,479 | +7.60(+5.23%) |
Oct 30, 2008 | 138.60 | 145.20 | 134.60 | 145.20 | 10,438 | +10.60(+7.88%) |
Oct 29, 2008 | 144.80 | 144.80 | 128.60 | 134.60 | 18,128 | -9.20(-6.40%) |
Oct 28, 2008 | 133.40 | 144.80 | 130.20 | 143.80 | 9,904 | +13.80(+10.62%) |
Oct 27, 2008 | 130.80 | 134.00 | 127.40 | 130.00 | 9,055 | -1.60(-1.22%) |
Oct 24, 2008 | 130.00 | 138.00 | 124.60 | 131.60 | 9,521 | -7.20(-5.19%) |
Oct 23, 2008 | 142.40 | 148.00 | 130.00 | 138.80 | 12,400 | -3.60(-2.53%) |
Oct 22, 2008 | 150.00 | 151.40 | 140.00 | 142.40 | 8,286 | -9.40(-6.19%) |
Oct 21, 2008 | 158.80 | 161.20 | 151.20 | 151.80 | 10,219 | -10.00(-6.18%) |
Oct 20, 2008 | 157.60 | 162.40 | 152.40 | 161.80 | 12,656 | +6.20(+3.98%) |
Oct 17, 2008 | 150.00 | 158.60 | 148.00 | 155.60 | 24,288 | +0.20(+0.13%) |
Oct 16, 2008 | 138.80 | 156.00 | 131.80 | 155.40 | 23,787 | +17.60(+12.77%) |
Oct 15, 2008 | 146.40 | 147.80 | 136.00 | 137.80 | 14,064 | -10.60(-7.14%) |
Oct 14, 2008 | 143.60 | 149.00 | 141.00 | 148.40 | 12,657 | +8.20(+5.85%) |
Oct 13, 2008 | 134.80 | 140.20 | 129.30 | 140.20 | 19,284 | +11.00(+8.51%) |
Oct 10, 2008 | 128.60 | 134.20 | 118.00 | 129.20 | 21,636 | -2.80(-2.12%) |
Oct 09, 2008 | 142.00 | 145.20 | 131.00 | 132.00 | 15,846 | -7.80(-5.58%) |
Oct 08, 2008 | 141.80 | 149.40 | 138.00 | 139.80 | 16,692 | -3.20(-2.24%) |
Oct 07, 2008 | 162.20 | 165.80 | 143.00 | 143.00 | 18,535 | -20.40(-12.48%) |
Oct 06, 2008 | 160.20 | 166.80 | 153.20 | 163.40 | 17,919 | +0.40(+0.25%) |
Oct 03, 2008 | 182.40 | 183.00 | 162.80 | 163.00 | 22,778 | -17.40(-9.65%) |
Oct 02, 2008 | 189.00 | 194.00 | 179.80 | 180.40 | 12,164 | -9.40(-4.95%) |
Oct 01, 2008 | 191.80 | 194.40 | 188.40 | 189.80 | 10,648 | -3.40(-1.76%) |
Sep 30, 2008 | 193.60 | 196.00 | 188.80 | 193.20 | 25,989 | +1.40(+0.73%) |
Sep 29, 2008 | 185.60 | 196.00 | 180.60 | 191.80 | 32,408 | +2.00(+1.05%) |
Sep 26, 2008 | 182.00 | 190.60 | 180.60 | 189.80 | 8,772 | +3.00(+1.61%) |
Sep 25, 2008 | 183.60 | 190.20 | 181.20 | 186.80 | 8,893 | +4.00(+2.19%) |
Sep 24, 2008 | 190.40 | 193.80 | 182.40 | 182.80 | 10,583 | -7.40(-3.89%) |
Sep 23, 2008 | 190.40 | 191.80 | 187.20 | 190.20 | 11,379 | +1.00(+0.53%) |
Sep 22, 2008 | 193.40 | 193.80 | 186.20 | 189.20 | 22,375 | -4.80(-2.47%) |
Sep 19, 2008 | 181.00 | 196.80 | 177.80 | 194.00 | 49,061 | +18.80(+10.73%) |
Sep 18, 2008 | 169.20 | 179.60 | 163.60 | 175.20 | 30,607 | +9.40(+5.67%) |
Sep 17, 2008 | 161.00 | 166.80 | 157.40 | 165.80 | 15,724 | +2.40(+1.47%) |
Sep 16, 2008 | 155.00 | 165.80 | 154.40 | 163.40 | 20,922 | +3.40(+2.13%) |
Sep 15, 2008 | 156.40 | 161.80 | 152.00 | 160.00 | 10,494 | -1.20(-0.74%) |
Sep 12, 2008 | 158.80 | 161.40 | 156.60 | 161.20 | 9,572 | +0.20(+0.12%) |
Sep 11, 2008 | 157.40 | 161.00 | 157.20 | 161.00 | 9,261 | +2.00(+1.26%) |
Sep 10, 2008 | 158.20 | 162.20 | 154.40 | 159.00 | 13,803 | +3.00(+1.92%) |
Sep 09, 2008 | 162.80 | 164.80 | 156.00 | 156.00 | 12,076 | -6.60(-4.06%) |
Sep 08, 2008 | 160.60 | 164.20 | 157.20 | 162.60 | 17,910 | +5.60(+3.57%) |
Sep 05, 2008 | 173.00 | 173.00 | 156.40 | 157.00 | 35,017 | -9.40(-5.65%) |
Sep 04, 2008 | 173.20 | 177.60 | 165.20 | 166.40 | 16,489 | -9.40(-5.35%) |
Sep 03, 2008 | 174.80 | 178.00 | 173.20 | 175.80 | 9,203 | +0.80(+0.46%) |
Sep 02, 2008 | 175.20 | 181.80 | 172.40 | 175.00 | 15,459 | +3.40(+1.98%) |
Aug 29, 2008 | 176.60 | 176.60 | 170.80 | 171.60 | 6,607 | -6.40(-3.60%) |
Aug 28, 2008 | 167.80 | 178.00 | 163.20 | 178.00 | 16,279 | +10.60(+6.33%) |
Aug 27, 2008 | 164.00 | 168.00 | 164.00 | 167.40 | 7,383 | +4.00(+2.45%) |
Aug 26, 2008 | 160.20 | 164.60 | 160.00 | 163.40 | 5,156 | +2.80(+1.74%) |
Aug 25, 2008 | 163.00 | 165.40 | 159.60 | 160.60 | 5,858 | -3.60(-2.19%) |
Aug 22, 2008 | 159.60 | 167.00 | 159.00 | 164.20 | 4,908 | +5.40(+3.40%) |
Aug 21, 2008 | 158.60 | 162.40 | 155.20 | 158.80 | 4,006 | -0.80(-0.50%) |
Aug 20, 2008 | 163.00 | 165.20 | 158.80 | 159.60 | 7,101 | -2.80(-1.72%) |
Aug 19, 2008 | 162.00 | 164.00 | 158.40 | 162.40 | 5,459 | +0.20(+0.12%) |
Aug 18, 2008 | 162.60 | 167.60 | 159.80 | 162.20 | 7,488 | +0.20(+0.12%) |
Aug 15, 2008 | 166.60 | 168.00 | 159.20 | 162.00 | 13,516 | -2.20(-1.34%) |
Aug 14, 2008 | 157.80 | 166.00 | 157.80 | 164.20 | 10,400 | +5.80(+3.66%) |
Aug 13, 2008 | 155.00 | 161.00 | 151.20 | 158.40 | 9,540 | +3.40(+2.19%) |
Aug 12, 2008 | 156.00 | 156.00 | 150.20 | 155.00 | 6,545 | -1.40(-0.90%) |
Aug 11, 2008 | 151.20 | 158.00 | 147.00 | 156.40 | 8,042 | +4.60(+3.03%) |
Aug 08, 2008 | 146.80 | 153.60 | 144.20 | 151.80 | 7,858 | +5.00(+3.41%) |
Aug 07, 2008 | 149.80 | 152.00 | 146.80 | 146.80 | 3,874 | -4.20(-2.78%) |
Aug 06, 2008 | 152.00 | 153.20 | 144.40 | 151.00 | 6,843 | -2.60(-1.69%) |
Aug 05, 2008 | 146.00 | 155.00 | 144.80 | 153.60 | 10,533 | +9.60(+6.67%) |
Aug 04, 2008 | 150.20 | 150.80 | 142.80 | 144.00 | 6,321 | -7.40(-4.89%) |
Aug 01, 2008 | 148.40 | 153.60 | 147.60 | 151.40 | 8,923 | +3.00(+2.02%) |
Jul 31, 2008 | 147.40 | 154.60 | 144.40 | 148.40 | 9,894 | -1.00(-0.67%) |
Jul 30, 2008 | 144.00 | 151.40 | 142.80 | 149.40 | 10,062 | +6.40(+4.48%) |
Jul 29, 2008 | 143.00 | 149.20 | 141.40 | 143.00 | 12,189 | -0.60(-0.42%) |
Jul 28, 2008 | 154.00 | 154.00 | 143.60 | 143.60 | 10,593 | -10.60(-6.87%) |
Jul 25, 2008 | 141.00 | 155.00 | 140.80 | 154.20 | 9,005 | +14.60(+10.46%) |
Jul 24, 2008 | 142.40 | 143.60 | 137.40 | 139.60 | 7,563 | -2.60(-1.83%) |
Jul 23, 2008 | 139.80 | 143.00 | 139.80 | 142.20 | 5,023 | +2.40(+1.72%) |
Jul 22, 2008 | 137.60 | 140.40 | 136.00 | 139.80 | 9,820 | +1.60(+1.16%) |
Jul 21, 2008 | 141.00 | 141.40 | 136.80 | 138.20 | 2,462 | -2.00(-1.43%) |
Jul 18, 2008 | 139.40 | 142.80 | 134.60 | 140.20 | 7,366 | +1.00(+0.72%) |
Jul 17, 2008 | 136.00 | 139.60 | 133.60 | 139.20 | 6,777 | +4.00(+2.96%) |
Jul 16, 2008 | 132.80 | 135.60 | 130.40 | 135.20 | 6,493 | +3.00(+2.27%) |
Jul 15, 2008 | 130.20 | 135.00 | 127.80 | 132.20 | 8,647 | +0.20(+0.15%) |
Jul 14, 2008 | 134.40 | 134.40 | 129.20 | 132.00 | 5,123 | -0.80(-0.60%) |
Jul 11, 2008 | 132.80 | 134.20 | 129.20 | 132.80 | 12,225 | -1.40(-1.04%) |
Jul 10, 2008 | 134.00 | 140.20 | 132.00 | 134.20 | 5,784 | +0.00(+0.00%) |
Jul 09, 2008 | 140.60 | 140.60 | 133.20 | 134.20 | 10,818 | -6.00(-4.28%) |
Jul 08, 2008 | 137.00 | 140.20 | 133.00 | 140.20 | 15,197 | +4.00(+2.94%) |
Jul 07, 2008 | 135.60 | 138.80 | 132.40 | 136.20 | 9,446 | +1.20(+0.89%) |
Jul 04, 2008 | 141.40 | 142.20 | 134.40 | 135.00 | 17,730 | +0.00(+0.00%) |
Jul 03, 2008 | 141.40 | 142.20 | 134.40 | 135.00 | 17,730 | -5.80(-4.12%) |
Jul 02, 2008 | 143.60 | 146.20 | 139.00 | 140.80 | 14,887 | -3.20(-2.22%) |
Jul 01, 2008 | 143.40 | 146.80 | 140.00 | 144.00 | 17,477 | +0.80(+0.56%) |
Jun 30, 2008 | 150.00 | 150.60 | 143.00 | 143.20 | 14,940 | -6.20(-4.15%) |
Jun 27, 2008 | 146.20 | 151.60 | 142.20 | 149.40 | 36,504 | +3.20(+2.19%) |
Jun 26, 2008 | 151.40 | 151.40 | 145.40 | 146.20 | 11,349 | -6.80(-4.44%) |
Jun 25, 2008 | 149.60 | 155.00 | 149.60 | 153.00 | 15,004 | +4.00(+2.68%) |
Jun 24, 2008 | 147.80 | 155.20 | 147.80 | 149.00 | 25,068 | +0.20(+0.13%) |
Jun 23, 2008 | 151.60 | 153.00 | 147.20 | 148.80 | 6,133 | -2.20(-1.46%) |
Jun 20, 2008 | 156.00 | 158.00 | 149.60 | 151.00 | 15,127 | -5.60(-3.58%) |
Jun 19, 2008 | 155.60 | 157.80 | 151.80 | 156.60 | 10,093 | +0.60(+0.38%) |
Jun 18, 2008 | 155.20 | 156.80 | 149.00 | 156.00 | 16,732 | +0.60(+0.39%) |
Jun 17, 2008 | 160.20 | 161.20 | 153.80 | 155.40 | 18,310 | -4.60(-2.87%) |
Jun 16, 2008 | 158.80 | 160.00 | 158.60 | 160.00 | 9,319 | -0.20(-0.12%) |
Jun 13, 2008 | 161.60 | 162.40 | 157.00 | 160.20 | 7,918 | +0.60(+0.38%) |
Jun 12, 2008 | 158.00 | 163.20 | 158.00 | 159.60 | 11,222 | +2.60(+1.66%) |
Jun 11, 2008 | 164.60 | 167.20 | 157.00 | 157.00 | 12,997 | -8.40(-5.08%) |
Jun 10, 2008 | 163.80 | 166.60 | 162.55 | 165.40 | 12,576 | -1.00(-0.60%) |
Jun 09, 2008 | 159.40 | 169.00 | 158.00 | 166.40 | 29,740 | +8.00(+5.05%) |
Jun 06, 2008 | 160.20 | 161.60 | 157.00 | 158.40 | 15,428 | -2.40(-1.49%) |
Jun 05, 2008 | 158.20 | 162.80 | 158.20 | 160.80 | 15,095 | +2.00(+1.26%) |
Jun 04, 2008 | 156.40 | 161.00 | 154.40 | 158.80 | 12,213 | +1.20(+0.76%) |
Jun 03, 2008 | 157.00 | 162.00 | 155.40 | 157.60 | 14,344 | -0.80(-0.51%) |
Jun 02, 2008 | 156.60 | 160.00 | 151.60 | 158.40 | 18,320 | +1.20(+0.76%) |
May 30, 2008 | 156.80 | 164.20 | 154.40 | 157.20 | 35,758 | +9.60(+6.50%) |
May 29, 2008 | 139.60 | 147.80 | 136.60 | 147.60 | 11,490 | +7.20(+5.13%) |
May 28, 2008 | 141.80 | 143.00 | 138.40 | 140.40 | 17,577 | -1.00(-0.71%) |
May 27, 2008 | 139.40 | 144.20 | 139.40 | 141.40 | 10,732 | +1.40(+1.00%) |
May 26, 2008 | 141.80 | 144.00 | 138.00 | 140.00 | 9,106 | +0.00(+0.00%) |
May 23, 2008 | 141.80 | 144.00 | 138.00 | 140.00 | 9,106 | -2.20(-1.55%) |
May 22, 2008 | 144.20 | 148.40 | 140.80 | 142.20 | 9,321 | -1.20(-0.84%) |
May 21, 2008 | 146.60 | 150.80 | 143.00 | 143.40 | 9,439 | -2.60(-1.78%) |
May 20, 2008 | 149.80 | 150.80 | 145.00 | 146.00 | 9,984 | -3.80(-2.54%) |
May 19, 2008 | 147.40 | 152.00 | 145.60 | 149.80 | 10,244 | +2.00(+1.35%) |
May 16, 2008 | 149.80 | 150.00 | 143.40 | 147.80 | 7,250 | -0.80(-0.54%) |
May 15, 2008 | 147.00 | 149.40 | 145.00 | 148.60 | 4,308 | +1.40(+0.95%) |
May 14, 2008 | 146.20 | 149.20 | 144.80 | 147.20 | 5,478 | +1.00(+0.68%) |
May 13, 2008 | 150.00 | 151.40 | 145.00 | 146.20 | 7,163 | -3.80(-2.53%) |
May 12, 2008 | 143.40 | 153.00 | 143.40 | 150.00 | 9,397 | +6.40(+4.46%) |
May 09, 2008 | 143.40 | 145.40 | 140.80 | 143.60 | 11,170 | -1.00(-0.69%) |
May 08, 2008 | 147.40 | 147.80 | 144.00 | 144.60 | 6,314 | -2.80(-1.90%) |
May 07, 2008 | 151.80 | 155.00 | 147.00 | 147.40 | 9,061 | -4.40(-2.90%) |
May 06, 2008 | 149.60 | 153.40 | 145.40 | 151.80 | 21,981 | +1.60(+1.07%) |
May 05, 2008 | 148.00 | 151.00 | 147.60 | 150.20 | 8,898 | +2.20(+1.49%) |
May 02, 2008 | 153.60 | 153.60 | 147.60 | 148.00 | 10,266 | -4.40(-2.89%) |
May 01, 2008 | 143.40 | 153.60 | 143.40 | 152.40 | 8,528 | +9.20(+6.42%) |
Apr 30, 2008 | 141.60 | 147.20 | 140.80 | 143.20 | 12,663 | +2.00(+1.42%) |
Apr 29, 2008 | 144.80 | 144.80 | 139.00 | 141.20 | 4,357 | -4.20(-2.89%) |
Apr 28, 2008 | 140.00 | 147.40 | 139.60 | 145.40 | 6,223 | +4.80(+3.41%) |
Apr 25, 2008 | 142.20 | 143.40 | 136.60 | 140.60 | 12,505 | -2.00(-1.40%) |
Apr 24, 2008 | 141.80 | 145.00 | 137.00 | 142.60 | 7,960 | +1.40(+0.99%) |
Apr 23, 2008 | 139.40 | 142.60 | 136.60 | 141.20 | 5,048 | +2.20(+1.58%) |
Apr 22, 2008 | 138.00 | 140.80 | 136.00 | 139.00 | 4,726 | -0.40(-0.29%) |
Apr 21, 2008 | 145.20 | 146.00 | 133.00 | 139.40 | 12,303 | -6.80(-4.65%) |
Apr 18, 2008 | 142.40 | 147.80 | 142.20 | 146.20 | 7,349 | +6.20(+4.43%) |
Apr 17, 2008 | 144.60 | 145.00 | 139.00 | 140.00 | 5,626 | -5.00(-3.45%) |
Apr 16, 2008 | 140.20 | 145.00 | 140.00 | 145.00 | 6,952 | +6.40(+4.62%) |
Apr 15, 2008 | 137.40 | 139.80 | 133.20 | 138.60 | 10,509 | +1.80(+1.32%) |
Apr 14, 2008 | 137.00 | 140.40 | 134.80 | 136.80 | 4,524 | -1.00(-0.73%) |
Apr 11, 2008 | 138.60 | 140.40 | 133.40 | 137.80 | 10,389 | -1.60(-1.15%) |
Apr 10, 2008 | 140.40 | 142.20 | 137.00 | 139.40 | 6,095 | -0.40(-0.29%) |
Apr 09, 2008 | 144.60 | 144.60 | 139.20 | 139.80 | 6,535 | -4.00(-2.78%) |
Apr 08, 2008 | 141.40 | 145.00 | 141.00 | 143.80 | 5,316 | +1.80(+1.27%) |
Apr 07, 2008 | 143.80 | 146.40 | 141.20 | 142.00 | 6,371 | -1.40(-0.98%) |
Apr 04, 2008 | 149.80 | 150.00 | 140.20 | 143.40 | 6,153 | -5.60(-3.76%) |
Apr 03, 2008 | 146.80 | 149.60 | 145.40 | 149.00 | 5,435 | +0.60(+0.40%) |
Apr 02, 2008 | 149.20 | 149.40 | 144.00 | 148.40 | 6,395 | -0.60(-0.40%) |