Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 184.05 | 187.13 | 172.83 | 177.97 | 40,868 | -5.22(-2.85%) |
Apr 29, 2009 | 178.31 | 185.33 | 177.88 | 183.19 | 37,967 | +7.10(+4.03%) |
Apr 28, 2009 | 177.71 | 178.22 | 173.35 | 176.09 | 12,731 | -1.88(-1.06%) |
Apr 27, 2009 | 177.88 | 180.37 | 176.17 | 177.97 | 38,485 | -6.59(-3.57%) |
Apr 24, 2009 | 177.20 | 185.59 | 177.20 | 184.56 | 23,889 | +7.45(+4.21%) |
Apr 23, 2009 | 183.28 | 183.28 | 172.40 | 177.11 | 42,265 | -2.31(-1.29%) |
Apr 22, 2009 | 180.62 | 183.56 | 171.72 | 179.42 | 46,508 | +2.65(+1.50%) |
Apr 21, 2009 | 164.36 | 177.03 | 163.93 | 176.77 | 29,231 | +9.25(+5.52%) |
Apr 20, 2009 | 181.74 | 181.74 | 166.58 | 167.53 | 16,238 | -12.07(-6.72%) |
Apr 17, 2009 | 176.60 | 180.71 | 175.31 | 179.59 | 22,008 | +4.54(+2.59%) |
Apr 16, 2009 | 168.72 | 176.43 | 167.78 | 175.06 | 17,351 | +6.25(+3.70%) |
Apr 15, 2009 | 165.56 | 168.81 | 165.04 | 168.81 | 39,350 | +2.40(+1.44%) |
Apr 14, 2009 | 162.82 | 170.52 | 162.22 | 166.41 | 13,616 | +1.88(+1.14%) |
Apr 13, 2009 | 162.39 | 166.41 | 158.28 | 164.53 | 14,928 | -0.34(-0.21%) |
Apr 09, 2009 | 164.96 | 164.96 | 161.24 | 164.87 | 10,527 | +8.13(+5.19%) |
Apr 08, 2009 | 153.23 | 158.09 | 150.23 | 156.74 | 15,057 | +4.02(+2.63%) |
Apr 07, 2009 | 152.46 | 154.13 | 150.66 | 152.72 | 8,197 | -4.11(-2.62%) |
Apr 06, 2009 | 159.05 | 159.14 | 153.44 | 156.82 | 9,880 | -4.45(-2.76%) |
Apr 03, 2009 | 153.91 | 162.73 | 153.49 | 161.28 | 9,260 | +7.96(+5.19%) |
Apr 02, 2009 | 151.18 | 156.74 | 150.23 | 153.31 | 7,877 | +7.96(+5.48%) |
Apr 01, 2009 | 141.25 | 146.81 | 139.28 | 145.35 | 9,150 | +2.48(+1.74%) |
Mar 31, 2009 | 147.92 | 148.61 | 142.67 | 142.87 | 11,261 | -2.57(-1.77%) |
Mar 30, 2009 | 145.61 | 147.15 | 138.59 | 145.44 | 15,448 | -14.47(-9.05%) |
Mar 26, 2009 | 163.84 | 164.10 | 157.85 | 159.91 | 30,648 | +1.54(+0.97%) |
Mar 25, 2009 | 158.97 | 161.19 | 153.02 | 158.37 | 35,143 | +1.37(+0.87%) |
Mar 24, 2009 | 157.34 | 162.30 | 154.77 | 157.00 | 40,470 | -5.31(-3.27%) |
Mar 23, 2009 | 157.51 | 162.30 | 156.65 | 162.30 | 19,854 | +13.44(+9.03%) |
Mar 20, 2009 | 158.88 | 158.88 | 147.84 | 148.86 | 12,138 | -9.16(-5.80%) |
Mar 19, 2009 | 154.51 | 160.91 | 154.51 | 158.02 | 24,868 | +8.22(+5.49%) |
Mar 18, 2009 | 146.98 | 151.97 | 142.43 | 149.81 | 14,898 | +2.40(+1.63%) |
Mar 17, 2009 | 143.04 | 147.66 | 140.39 | 147.41 | 7,164 | +4.96(+3.49%) |
Mar 16, 2009 | 141.84 | 146.04 | 137.51 | 142.44 | 11,394 | +3.42(+2.46%) |
Mar 13, 2009 | 142.19 | 142.61 | 137.56 | 139.02 | 0 | -2.06(-1.46%) |
Mar 12, 2009 | 136.45 | 141.59 | 133.46 | 141.07 | 14,743 | +6.25(+4.63%) |
Mar 11, 2009 | 139.45 | 139.45 | 132.21 | 134.82 | 25,336 | -2.48(-1.81%) |
Mar 10, 2009 | 134.65 | 139.36 | 133.80 | 137.31 | 12,297 | +7.96(+6.15%) |
Mar 09, 2009 | 126.35 | 134.40 | 126.35 | 129.35 | 14,312 | +1.37(+1.07%) |
Mar 06, 2009 | 129.18 | 131.83 | 123.53 | 127.98 | 0 | +1.20(+0.94%) |
Mar 05, 2009 | 134.74 | 134.74 | 126.13 | 126.78 | 9,101 | -7.79(-5.79%) |
Mar 04, 2009 | 133.03 | 138.16 | 131.23 | 134.57 | 7,973 | +9.25(+7.38%) |
Mar 02, 2009 | 134.57 | 136.79 | 125.32 | 125.32 | 25,746 | -14.30(-10.24%) |
Feb 27, 2009 | 136.62 | 145.10 | 135.29 | 139.62 | 0 | -1.54(-1.09%) |
Feb 26, 2009 | 140.05 | 145.54 | 140.05 | 141.16 | 7,361 | +2.74(+1.98%) |
Feb 25, 2009 | 139.02 | 142.44 | 134.65 | 138.42 | 41,220 | -1.20(-0.86%) |
Feb 24, 2009 | 131.91 | 140.22 | 131.91 | 139.62 | 142,800 | +7.19(+5.43%) |
Feb 23, 2009 | 143.21 | 143.21 | 131.74 | 132.43 | 26,984 | -7.88(-5.61%) |
Feb 20, 2009 | 140.22 | 142.79 | 136.11 | 140.30 | 14,941 | -3.59(-2.50%) |
Feb 19, 2009 | 146.38 | 147.18 | 143.21 | 143.90 | 8,335 | +3.25(+2.31%) |
Feb 18, 2009 | 142.32 | 142.53 | 137.56 | 140.65 | 5,755 | -0.86(-0.60%) |
Feb 17, 2009 | 145.61 | 146.81 | 141.25 | 141.50 | 9,231 | -11.38(-7.45%) |
Feb 13, 2009 | 151.60 | 155.97 | 151.00 | 152.89 | 14,268 | +1.37(+0.90%) |
Feb 12, 2009 | 148.86 | 160.42 | 146.12 | 151.52 | 16,147 | -1.11(-0.73%) |
Feb 11, 2009 | 154.68 | 158.28 | 148.26 | 152.63 | 15,840 | -1.03(-0.67%) |
Feb 10, 2009 | 161.19 | 164.36 | 152.12 | 153.66 | 8,026 | -8.65(-5.33%) |
Feb 09, 2009 | 161.53 | 168.21 | 159.56 | 162.30 | 17,055 | +0.94(+0.58%) |
Feb 06, 2009 | 155.46 | 163.11 | 155.28 | 161.36 | 31,289 | +5.14(+3.29%) |
Feb 05, 2009 | 149.38 | 157.42 | 145.44 | 156.22 | 45,424 | +5.39(+3.58%) |
Feb 04, 2009 | 147.75 | 153.63 | 147.75 | 150.83 | 54,179 | +3.57(+2.42%) |
Feb 03, 2009 | 146.55 | 147.92 | 143.47 | 147.26 | 46,325 | +0.63(+0.43%) |
Feb 02, 2009 | 146.38 | 149.63 | 144.67 | 146.64 | 16,632 | -3.51(-2.34%) |
Jan 30, 2009 | 161.53 | 161.53 | 149.03 | 150.15 | 0 | -3.68(-2.39%) |
Jan 29, 2009 | 157.68 | 157.68 | 152.03 | 153.83 | 18,983 | -7.45(-4.62%) |
Jan 28, 2009 | 156.82 | 162.39 | 156.48 | 161.28 | 22,300 | +6.76(+4.38%) |
Jan 27, 2009 | 155.46 | 156.40 | 149.46 | 154.51 | 33,759 | +0.34(+0.22%) |
Jan 26, 2009 | 152.72 | 159.99 | 148.95 | 154.17 | 27,987 | +3.85(+2.56%) |
Jan 23, 2009 | 136.62 | 153.49 | 135.17 | 150.32 | 33,625 | +9.07(+6.42%) |
Jan 22, 2009 | 143.64 | 146.43 | 138.85 | 141.25 | 36,637 | -6.42(-4.35%) |
Jan 21, 2009 | 138.93 | 148.44 | 135.94 | 147.66 | 17,394 | +11.47(+8.42%) |
Jan 20, 2009 | 140.30 | 147.24 | 136.19 | 136.19 | 11,458 | -10.53(-7.18%) |
Jan 16, 2009 | 149.98 | 149.98 | 142.53 | 146.72 | 10,964 | +0.34(+0.23%) |
Jan 15, 2009 | 143.56 | 147.24 | 138.33 | 146.38 | 6,939 | +2.48(+1.73%) |
Jan 14, 2009 | 151.77 | 151.77 | 142.01 | 143.90 | 37,055 | -9.16(-5.98%) |
Jan 13, 2009 | 147.49 | 154.09 | 147.49 | 153.06 | 16,201 | +3.85(+2.58%) |
Jan 12, 2009 | 154.68 | 154.68 | 147.24 | 149.21 | 17,700 | -7.36(-4.70%) |
Jan 09, 2009 | 165.56 | 168.98 | 155.80 | 156.57 | 8,116 | -8.73(-5.28%) |
Jan 08, 2009 | 160.08 | 165.64 | 157.59 | 165.30 | 23,361 | +2.57(+1.58%) |
Jan 07, 2009 | 162.90 | 165.90 | 159.22 | 162.73 | 25,786 | -7.70(-4.52%) |
Jan 06, 2009 | 165.81 | 172.66 | 165.81 | 170.44 | 27,946 | +7.62(+4.68%) |
Jan 05, 2009 | 156.65 | 166.93 | 155.20 | 162.82 | 16,217 | +6.42(+4.11%) |
Jan 02, 2009 | 147.15 | 157.76 | 147.15 | 156.40 | 0 | +10.01(+6.84%) |
Jan 01, 2009 | 142.53 | 148.09 | 141.17 | 146.38 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 142.53 | 148.09 | 141.17 | 146.38 | 7,364 | +2.40(+1.66%) |
Dec 30, 2008 | 140.47 | 143.98 | 137.56 | 143.98 | 8,303 | +4.28(+3.06%) |
Dec 29, 2008 | 139.45 | 141.42 | 136.54 | 139.70 | 9,331 | +2.06(+1.49%) |
Dec 26, 2008 | 134.05 | 137.74 | 133.27 | 137.65 | 12,248 | +3.98(+2.98%) |
Dec 24, 2008 | 132.68 | 134.48 | 131.88 | 133.67 | 11,105 | +0.30(+0.22%) |
Dec 23, 2008 | 136.54 | 138.16 | 131.74 | 133.37 | 9,428 | -1.54(-1.14%) |
Dec 22, 2008 | 141.42 | 141.76 | 132.17 | 134.91 | 15,518 | -5.48(-3.90%) |
Dec 19, 2008 | 137.56 | 143.47 | 136.97 | 140.39 | 13,799 | +2.48(+1.80%) |
Dec 18, 2008 | 153.49 | 153.49 | 137.60 | 137.91 | 13,282 | -16.18(-10.50%) |
Dec 17, 2008 | 152.29 | 158.28 | 150.92 | 154.09 | 17,799 | +0.94(+0.61%) |
Dec 16, 2008 | 149.72 | 154.34 | 146.29 | 153.14 | 20,118 | +4.28(+2.88%) |
Dec 15, 2008 | 149.98 | 155.37 | 145.01 | 148.86 | 8,022 | +1.03(+0.69%) |
Dec 12, 2008 | 140.73 | 148.61 | 136.97 | 147.84 | 7,779 | +1.20(+0.82%) |
Dec 11, 2008 | 150.06 | 156.12 | 144.16 | 146.64 | 15,897 | -3.68(-2.45%) |
Dec 10, 2008 | 145.18 | 152.20 | 145.18 | 150.32 | 32,975 | +9.59(+6.81%) |
Dec 09, 2008 | 136.97 | 146.78 | 135.68 | 140.73 | 12,101 | +2.82(+2.05%) |
Dec 08, 2008 | 136.02 | 139.79 | 132.43 | 137.91 | 10,103 | +8.90(+6.90%) |
Dec 05, 2008 | 122.84 | 129.00 | 116.42 | 129.00 | 15,722 | +3.94(+3.15%) |
Dec 04, 2008 | 136.28 | 136.28 | 121.64 | 125.07 | 18,594 | -13.27(-9.59%) |
Dec 03, 2008 | 132.34 | 138.33 | 128.75 | 138.33 | 20,867 | +1.20(+0.87%) |
Dec 02, 2008 | 137.56 | 140.13 | 132.34 | 137.14 | 8,305 | +2.40(+1.78%) |
Dec 01, 2008 | 158.37 | 158.37 | 134.74 | 134.74 | 10,081 | -24.74(-15.51%) |
Nov 28, 2008 | 159.31 | 159.48 | 154.77 | 159.48 | 4,467 | -1.80(-1.11%) |
Nov 26, 2008 | 143.81 | 161.28 | 141.84 | 161.28 | 17,938 | +14.98(+10.24%) |
Nov 25, 2008 | 147.15 | 147.66 | 140.30 | 146.29 | 14,499 | +1.71(+1.18%) |
Nov 24, 2008 | 133.97 | 147.24 | 133.97 | 144.58 | 27,816 | +12.16(+9.18%) |
Nov 21, 2008 | 121.39 | 132.43 | 120.10 | 132.43 | 30,049 | +13.10(+10.98%) |
Nov 20, 2008 | 139.28 | 140.73 | 118.47 | 119.33 | 51,195 | -24.31(-16.93%) |
Nov 19, 2008 | 154.09 | 158.45 | 143.21 | 143.64 | 12,627 | -11.90(-7.65%) |
Nov 18, 2008 | 150.66 | 162.56 | 148.69 | 155.54 | 7,066 | +2.40(+1.56%) |
Nov 17, 2008 | 156.74 | 161.10 | 153.14 | 153.14 | 9,906 | -4.07(-2.59%) |
Nov 14, 2008 | 165.64 | 166.50 | 156.14 | 157.22 | 18,852 | -11.34(-6.73%) |
Nov 13, 2008 | 150.75 | 168.98 | 143.64 | 168.55 | 9,755 | +17.38(+11.50%) |
Nov 12, 2008 | 161.96 | 161.96 | 150.66 | 151.18 | 7,321 | -14.21(-8.59%) |
Nov 11, 2008 | 168.30 | 171.21 | 162.65 | 165.38 | 33,852 | -9.67(-5.53%) |
Nov 10, 2008 | 179.25 | 183.28 | 170.95 | 175.06 | 14,455 | +0.00(+0.00%) |
Nov 07, 2008 | 173.09 | 176.93 | 168.72 | 175.06 | 5,124 | +3.51(+2.05%) |
Nov 06, 2008 | 186.27 | 186.27 | 169.49 | 171.55 | 33,123 | -14.98(-8.03%) |
Nov 05, 2008 | 192.86 | 196.63 | 185.90 | 186.53 | 14,626 | -9.93(-5.05%) |
Nov 04, 2008 | 182.85 | 197.49 | 182.85 | 196.46 | 8,006 | +16.35(+9.08%) |
Nov 03, 2008 | 185.76 | 185.76 | 177.03 | 180.11 | 4,819 | -4.71(-2.55%) |
Oct 31, 2008 | 186.19 | 191.58 | 176.17 | 184.82 | 55,557 | -1.20(-0.64%) |
Oct 30, 2008 | 181.82 | 186.41 | 171.63 | 186.01 | 32,809 | +14.47(+8.43%) |
Oct 29, 2008 | 159.14 | 181.14 | 158.79 | 171.55 | 28,554 | +12.67(+7.97%) |
Oct 28, 2008 | 150.57 | 158.88 | 141.07 | 158.88 | 19,123 | +11.90(+8.10%) |
Oct 27, 2008 | 150.32 | 159.39 | 146.98 | 146.98 | 6,759 | -10.10(-6.43%) |
Oct 24, 2008 | 158.62 | 158.88 | 149.81 | 157.08 | 14,196 | -8.39(-5.07%) |
Oct 23, 2008 | 164.70 | 168.81 | 152.63 | 165.47 | 20,289 | +3.85(+2.38%) |
Oct 22, 2008 | 179.34 | 179.34 | 155.80 | 161.62 | 24,756 | -23.71(-12.79%) |
Oct 21, 2008 | 192.95 | 193.81 | 180.19 | 185.33 | 14,004 | -5.44(-2.85%) |
Oct 20, 2008 | 178.31 | 190.77 | 177.03 | 190.77 | 15,391 | +18.37(+10.65%) |
Oct 17, 2008 | 174.37 | 186.25 | 163.22 | 172.40 | 20,733 | -0.60(-0.35%) |
Oct 16, 2008 | 167.53 | 176.17 | 156.31 | 173.00 | 52,633 | +5.80(+3.47%) |
Oct 15, 2008 | 189.87 | 189.87 | 166.93 | 167.20 | 14,109 | -33.21(-16.57%) |
Oct 14, 2008 | 206.30 | 226.85 | 187.98 | 200.41 | 14,185 | +1.72(+0.87%) |
Oct 13, 2008 | 173.60 | 198.68 | 172.92 | 198.68 | 13,701 | +32.49(+19.55%) |
Oct 10, 2008 | 167.70 | 179.88 | 150.57 | 166.20 | 52,653 | -18.60(-10.07%) |
Oct 09, 2008 | 198.00 | 210.24 | 183.70 | 184.80 | 13,919 | -15.51(-7.74%) |
Oct 08, 2008 | 196.97 | 210.62 | 185.07 | 200.31 | 34,283 | +0.00(+0.00%) |
Oct 07, 2008 | 221.54 | 228.34 | 200.31 | 200.31 | 6,988 | -17.98(-8.24%) |
Oct 06, 2008 | 225.31 | 225.31 | 198.09 | 218.29 | 21,558 | -19.00(-8.01%) |
Oct 03, 2008 | 246.71 | 253.38 | 234.21 | 237.29 | 17,415 | -2.23(-0.93%) |
Oct 02, 2008 | 269.22 | 269.22 | 237.67 | 239.52 | 19,872 | -28.16(-10.52%) |
Oct 01, 2008 | 287.63 | 287.63 | 262.48 | 267.68 | 7,308 | -11.47(-4.11%) |
Sep 30, 2008 | 265.45 | 281.21 | 265.45 | 279.15 | 12,368 | +12.41(+4.65%) |
Sep 29, 2008 | 285.23 | 286.14 | 257.06 | 266.74 | 12,941 | -32.27(-10.79%) |
Sep 26, 2008 | 300.14 | 303.20 | 290.67 | 299.01 | 5,856 | -9.09(-2.95%) |
Sep 25, 2008 | 299.70 | 310.08 | 299.70 | 308.10 | 6,811 | +2.39(+0.78%) |
Sep 24, 2008 | 309.11 | 312.45 | 305.09 | 305.71 | 7,431 | -1.60(-0.52%) |
Sep 23, 2008 | 336.08 | 336.08 | 306.63 | 307.31 | 9,503 | -16.18(-5.00%) |
Sep 22, 2008 | 321.18 | 330.08 | 312.45 | 323.49 | 5,201 | -0.77(-0.24%) |
Sep 19, 2008 | 308.17 | 324.86 | 308.17 | 324.26 | 0 | +21.92(+7.25%) |
Sep 18, 2008 | 296.79 | 303.29 | 285.74 | 302.35 | 20,465 | +9.59(+3.27%) |
Sep 17, 2008 | 297.47 | 304.92 | 288.92 | 292.76 | 13,546 | -9.50(-3.14%) |
Sep 16, 2008 | 285.23 | 302.44 | 277.52 | 302.26 | 24,391 | +9.07(+3.09%) |
Sep 15, 2008 | 316.30 | 316.30 | 291.05 | 293.19 | 41,296 | -23.20(-7.33%) |
Sep 12, 2008 | 305.60 | 317.93 | 305.60 | 316.39 | 7,417 | +12.15(+4.00%) |
Sep 11, 2008 | 297.13 | 306.03 | 292.85 | 304.23 | 16,841 | +3.34(+1.11%) |
Sep 10, 2008 | 294.56 | 302.95 | 292.27 | 300.89 | 21,780 | +7.28(+2.48%) |
Sep 09, 2008 | 310.82 | 310.82 | 293.12 | 293.62 | 27,539 | -20.37(-6.49%) |
Sep 08, 2008 | 323.24 | 329.14 | 311.17 | 313.99 | 10,076 | -6.85(-2.13%) |
Sep 05, 2008 | 321.95 | 322.64 | 312.19 | 320.84 | 0 | -0.51(-0.16%) |
Sep 04, 2008 | 327.43 | 329.31 | 316.73 | 321.35 | 38,363 | -5.53(-1.69%) |
Sep 03, 2008 | 333.94 | 337.10 | 322.55 | 326.88 | 88,374 | -7.74(-2.31%) |
Sep 02, 2008 | 351.49 | 351.49 | 334.37 | 334.62 | 38,069 | -22.43(-6.28%) |
Aug 29, 2008 | 364.24 | 365.44 | 356.71 | 357.05 | 10,020 | -6.85(-1.88%) |
Aug 28, 2008 | 368.61 | 368.78 | 356.20 | 363.90 | 37,753 | -2.14(-0.58%) |
Aug 27, 2008 | 365.61 | 369.29 | 362.71 | 366.04 | 6,303 | +4.62(+1.28%) |
Aug 26, 2008 | 361.42 | 363.47 | 356.96 | 361.42 | 8,446 | +6.76(+1.91%) |
Aug 25, 2008 | 358.76 | 360.22 | 352.22 | 354.65 | 5,637 | -3.08(-0.86%) |
Aug 22, 2008 | 365.87 | 365.87 | 354.91 | 357.73 | 12,019 | -7.19(-1.97%) |
Aug 21, 2008 | 362.10 | 367.92 | 359.91 | 364.93 | 10,251 | +8.39(+2.35%) |
Aug 20, 2008 | 349.60 | 357.90 | 346.69 | 356.54 | 49,431 | +10.53(+3.04%) |
Aug 19, 2008 | 334.37 | 347.12 | 334.02 | 346.01 | 10,750 | +10.53(+3.14%) |
Aug 18, 2008 | 346.44 | 347.56 | 335.48 | 335.48 | 12,610 | -7.88(-2.29%) |
Aug 15, 2008 | 349.00 | 349.00 | 340.39 | 343.35 | 0 | -7.28(-2.08%) |
Aug 14, 2008 | 354.82 | 354.91 | 345.41 | 350.63 | 16,947 | -4.37(-1.23%) |
Aug 13, 2008 | 344.04 | 356.11 | 340.87 | 355.00 | 36,657 | +12.41(+3.62%) |
Aug 12, 2008 | 346.44 | 349.17 | 342.07 | 342.58 | 28,304 | -1.03(-0.30%) |
Aug 11, 2008 | 343.61 | 347.81 | 336.50 | 343.61 | 13,679 | -1.03(-0.30%) |
Aug 08, 2008 | 346.69 | 348.72 | 341.21 | 344.64 | 7,678 | -5.82(-1.66%) |
Aug 07, 2008 | 357.73 | 363.73 | 350.46 | 350.46 | 16,613 | -7.88(-2.20%) |
Aug 06, 2008 | 349.69 | 358.42 | 346.52 | 358.33 | 7,171 | +9.25(+2.65%) |
Aug 05, 2008 | 348.06 | 352.94 | 342.27 | 349.09 | 30,244 | -1.31(-0.37%) |
Aug 04, 2008 | 374.43 | 374.43 | 346.86 | 350.40 | 22,972 | -21.80(-5.86%) |
Aug 01, 2008 | 373.40 | 379.65 | 369.81 | 372.20 | 10,056 | +1.63(+0.44%) |
Jul 31, 2008 | 383.50 | 383.50 | 369.38 | 370.57 | 17,121 | -13.95(-3.63%) |
Jul 30, 2008 | 363.81 | 384.53 | 362.70 | 384.53 | 19,281 | +19.88(+5.45%) |
Jul 29, 2008 | 364.65 | 371.94 | 362.44 | 364.65 | 7,409 | -7.33(-1.97%) |
Jul 28, 2008 | 373.91 | 380.33 | 371.77 | 371.98 | 8,224 | -3.22(-0.86%) |
Jul 25, 2008 | 374.43 | 378.37 | 369.55 | 375.20 | 8,773 | +4.71(+1.27%) |
Jul 24, 2008 | 375.71 | 379.39 | 361.42 | 370.49 | 14,767 | -5.37(-1.43%) |
Jul 23, 2008 | 390.35 | 393.29 | 372.89 | 375.86 | 17,684 | -16.89(-4.30%) |
Jul 22, 2008 | 403.45 | 409.61 | 390.61 | 392.75 | 11,641 | -10.44(-2.59%) |
Jul 21, 2008 | 391.12 | 404.05 | 386.77 | 403.19 | 9,289 | +13.44(+3.45%) |
Jul 18, 2008 | 383.93 | 394.54 | 383.93 | 389.75 | 6,584 | +7.88(+2.06%) |
Jul 17, 2008 | 387.78 | 400.38 | 375.28 | 381.88 | 11,587 | -6.93(-1.78%) |
Jul 16, 2008 | 388.89 | 393.26 | 379.48 | 388.81 | 17,881 | -4.97(-1.26%) |
Jul 15, 2008 | 405.22 | 405.22 | 391.20 | 393.77 | 9,839 | -15.67(-3.83%) |
Jul 14, 2008 | 403.45 | 413.12 | 403.45 | 409.44 | 15,773 | +6.51(+1.61%) |
Jul 11, 2008 | 402.16 | 409.61 | 397.06 | 402.93 | 7,082 | +0.77(+0.19%) |
Jul 10, 2008 | 391.38 | 402.33 | 385.21 | 402.16 | 11,450 | +8.73(+2.22%) |
Jul 09, 2008 | 396.68 | 405.84 | 389.32 | 393.43 | 12,798 | -2.05(-0.52%) |
Jul 08, 2008 | 397.20 | 397.20 | 383.50 | 395.49 | 29,941 | -6.76(-1.68%) |
Jul 07, 2008 | 406.36 | 413.07 | 396.51 | 402.25 | 15,481 | -9.07(-2.21%) |
Jul 04, 2008 | 422.19 | 422.19 | 404.30 | 411.32 | 16,788 | +0.00(+0.00%) |
Jul 03, 2008 | 422.19 | 422.19 | 404.30 | 411.32 | 16,788 | -7.88(-1.88%) |
Jul 02, 2008 | 439.66 | 443.51 | 419.20 | 419.20 | 20,510 | -17.55(-4.02%) |
Jul 01, 2008 | 435.20 | 436.83 | 426.47 | 436.75 | 24,806 | -0.86(-0.20%) |
Jun 30, 2008 | 435.38 | 441.11 | 434.09 | 437.60 | 17,385 | +5.14(+1.19%) |
Jun 27, 2008 | 431.35 | 436.06 | 428.01 | 432.47 | 19,761 | +2.60(+0.61%) |
Jun 26, 2008 | 421.85 | 435.20 | 421.85 | 429.86 | 7,220 | -0.55(-0.13%) |
Jun 25, 2008 | 434.35 | 434.35 | 419.80 | 430.41 | 35,376 | -2.47(-0.57%) |
Jun 24, 2008 | 445.99 | 445.99 | 431.66 | 432.88 | 9,425 | -9.69(-2.19%) |
Jun 23, 2008 | 429.13 | 443.00 | 426.73 | 442.57 | 10,597 | +17.04(+4.00%) |
Jun 20, 2008 | 427.42 | 433.92 | 423.39 | 425.53 | 26,701 | -2.57(-0.60%) |
Jun 19, 2008 | 436.83 | 437.00 | 426.47 | 428.10 | 9,591 | -4.79(-1.11%) |
Jun 18, 2008 | 429.56 | 433.38 | 425.62 | 432.89 | 9,165 | +2.00(+0.46%) |
Jun 17, 2008 | 422.28 | 431.61 | 421.08 | 430.90 | 11,277 | +9.39(+2.23%) |
Jun 16, 2008 | 418.34 | 423.05 | 418.17 | 421.51 | 6,089 | +4.54(+1.09%) |
Jun 13, 2008 | 413.80 | 420.57 | 413.80 | 416.97 | 3,377 | +3.31(+0.80%) |
Jun 12, 2008 | 422.96 | 422.96 | 410.89 | 413.67 | 8,569 | -7.67(-1.82%) |
Jun 11, 2008 | 421.08 | 424.25 | 415.64 | 421.34 | 14,960 | +3.25(+0.78%) |
Jun 10, 2008 | 418.94 | 428.10 | 412.61 | 418.08 | 8,689 | -11.39(-2.65%) |
Jun 09, 2008 | 419.80 | 432.81 | 419.80 | 429.47 | 5,707 | +10.02(+2.39%) |
Jun 06, 2008 | 427.50 | 433.58 | 419.45 | 419.45 | 9,492 | -4.19(-0.99%) |
Jun 05, 2008 | 408.24 | 423.82 | 408.24 | 423.65 | 5,715 | +17.72(+4.37%) |
Jun 04, 2008 | 404.64 | 414.57 | 403.96 | 405.93 | 15,215 | +1.63(+0.40%) |
Jun 03, 2008 | 411.92 | 416.71 | 404.30 | 404.30 | 11,255 | -6.33(-1.54%) |
Jun 02, 2008 | 412.61 | 417.57 | 407.69 | 410.64 | 98,850 | -1.11(-0.27%) |
May 30, 2008 | 411.24 | 415.09 | 408.41 | 411.75 | 4,891 | +4.54(+1.11%) |
May 29, 2008 | 415.94 | 415.94 | 405.51 | 407.21 | 20,246 | -8.82(-2.12%) |
May 28, 2008 | 405.24 | 416.54 | 402.50 | 416.03 | 3,327 | +8.82(+2.17%) |
May 27, 2008 | 406.27 | 410.47 | 400.69 | 407.21 | 14,358 | -0.69(-0.17%) |
May 26, 2008 | 412.69 | 416.71 | 402.59 | 407.90 | 0 | +0.00(+0.00%) |
May 23, 2008 | 412.69 | 416.71 | 402.59 | 407.90 | 11,035 | -4.88(-1.18%) |
May 22, 2008 | 422.02 | 422.02 | 409.61 | 412.78 | 33,743 | -6.16(-1.47%) |
May 21, 2008 | 426.30 | 432.81 | 418.94 | 418.94 | 21,148 | -6.51(-1.53%) |
May 20, 2008 | 422.02 | 425.79 | 418.77 | 425.45 | 7,138 | +4.63(+1.10%) |
May 19, 2008 | 420.57 | 426.22 | 418.08 | 420.82 | 12,147 | +2.40(+0.57%) |
May 16, 2008 | 411.32 | 418.68 | 411.32 | 418.43 | 4,855 | +10.19(+2.50%) |
May 15, 2008 | 402.33 | 408.24 | 396.86 | 408.24 | 4,675 | +10.62(+2.67%) |
May 14, 2008 | 407.90 | 407.90 | 397.62 | 397.62 | 4,017 | -7.79(-1.92%) |
May 13, 2008 | 397.97 | 405.76 | 394.12 | 405.42 | 4,181 | +7.96(+2.00%) |
May 12, 2008 | 402.25 | 402.25 | 392.62 | 397.45 | 2,744 | -5.56(-1.38%) |
May 09, 2008 | 397.97 | 403.50 | 394.12 | 403.02 | 5,019 | +4.28(+1.07%) |
May 08, 2008 | 385.21 | 398.74 | 385.21 | 398.74 | 7,243 | +13.10(+3.40%) |
May 07, 2008 | 391.55 | 391.55 | 384.10 | 385.64 | 4,724 | -3.42(-0.88%) |
May 06, 2008 | 380.76 | 391.29 | 380.76 | 389.06 | 5,530 | +8.39(+2.20%) |
May 05, 2008 | 375.54 | 382.99 | 375.54 | 380.68 | 4,444 | +5.14(+1.37%) |
May 02, 2008 | 367.15 | 376.91 | 367.15 | 375.54 | 4,749 | +9.76(+2.67%) |