Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 55.20 | 56.43 | 55.15 | 55.73 | 25,947,036 | +2.11(+3.94%) |
Apr 29, 2009 | 53.61 | 55.37 | 53.35 | 53.61 | 23,121,874 | +0.79(+1.50%) |
Apr 28, 2009 | 52.64 | 54.10 | 51.89 | 52.82 | 18,719,934 | -0.44(-0.83%) |
Apr 27, 2009 | 53.44 | 54.41 | 52.20 | 53.26 | 18,547,046 | -0.09(-0.17%) |
Apr 24, 2009 | 53.00 | 54.41 | 52.64 | 53.35 | 22,117,344 | +1.01(+1.94%) |
Apr 23, 2009 | 53.57 | 53.70 | 50.97 | 52.34 | 21,515,568 | +0.35(+0.68%) |
Apr 22, 2009 | 51.37 | 54.98 | 50.75 | 51.98 | 29,545,742 | +0.57(+1.11%) |
Apr 21, 2009 | 48.41 | 52.38 | 47.80 | 51.41 | 28,004,458 | +1.41(+2.82%) |
Apr 20, 2009 | 52.86 | 53.39 | 49.56 | 50.00 | 32,575,864 | -4.58(-8.39%) |
Apr 17, 2009 | 54.63 | 56.08 | 51.76 | 54.58 | 50,727,868 | +0.53(+0.98%) |
Apr 16, 2009 | 53.13 | 54.76 | 51.59 | 54.05 | 30,039,816 | +1.94(+3.72%) |
Apr 15, 2009 | 50.62 | 52.64 | 49.08 | 52.12 | 27,274,298 | +1.41(+2.78%) |
Apr 14, 2009 | 55.02 | 55.07 | 50.31 | 50.71 | 41,647,208 | -2.73(-5.11%) |
Apr 13, 2009 | 50.40 | 54.71 | 49.56 | 53.44 | 43,223,020 | +3.52(+7.06%) |
Apr 09, 2009 | 49.52 | 51.23 | 48.85 | 49.91 | 34,152,644 | +3.04(+6.48%) |
Apr 08, 2009 | 47.27 | 47.45 | 45.86 | 46.87 | 21,745,266 | -0.04(-0.09%) |
Apr 07, 2009 | 48.02 | 48.06 | 46.56 | 46.92 | 24,374,994 | -2.38(-4.83%) |
Apr 06, 2009 | 47.80 | 49.47 | 46.96 | 49.30 | 29,855,706 | +1.10(+2.29%) |
Apr 03, 2009 | 47.62 | 48.41 | 47.18 | 48.19 | 28,079,992 | +0.88(+1.86%) |
Apr 02, 2009 | 47.36 | 48.46 | 46.56 | 47.31 | 33,279,558 | +2.51(+5.60%) |
Apr 01, 2009 | 43.66 | 45.20 | 43.17 | 44.80 | 25,855,412 | -0.22(-0.49%) |
Mar 31, 2009 | 45.51 | 46.08 | 43.74 | 45.02 | 30,109,042 | +1.28(+2.92%) |
Mar 30, 2009 | 45.51 | 49.21 | 43.08 | 43.74 | 34,981,728 | -4.27(-8.90%) |
Mar 26, 2009 | 47.80 | 48.46 | 46.92 | 48.02 | 36,513,328 | +1.81(+3.91%) |
Mar 25, 2009 | 47.31 | 48.85 | 44.45 | 46.21 | 47,564,152 | +0.35(+0.77%) |
Mar 24, 2009 | 45.02 | 48.06 | 44.27 | 45.86 | 44,604,284 | -0.09(-0.19%) |
Mar 23, 2009 | 44.05 | 46.04 | 43.97 | 45.95 | 48,311,584 | +3.92(+9.33%) |
Mar 20, 2009 | 44.27 | 44.36 | 40.79 | 42.03 | 57,390,460 | -4.98(-10.59%) |
Mar 19, 2009 | 49.34 | 50.00 | 43.83 | 47.00 | 65,301,060 | +1.54(+3.39%) |
Mar 18, 2009 | 43.74 | 47.09 | 42.73 | 45.46 | 45,266,900 | +1.41(+3.20%) |
Mar 17, 2009 | 43.39 | 44.27 | 41.59 | 44.05 | 34,150,936 | +1.50(+3.52%) |
Mar 16, 2009 | 43.92 | 45.64 | 42.29 | 42.56 | 51,346,508 | +0.18(+0.42%) |
Mar 13, 2009 | 43.61 | 43.97 | 40.97 | 42.38 | 0 | +0.22(+0.52%) |
Mar 12, 2009 | 38.46 | 43.08 | 37.14 | 42.16 | 80,596,680 | +4.76(+12.72%) |
Mar 11, 2009 | 40.66 | 41.23 | 36.61 | 37.40 | 57,058,416 | -1.67(-4.28%) |
Mar 10, 2009 | 35.29 | 39.60 | 35.02 | 39.08 | 83,655,224 | +6.43(+19.70%) |
Mar 09, 2009 | 30.62 | 34.49 | 30.31 | 32.64 | 60,132,556 | +1.54(+4.96%) |
Mar 06, 2009 | 30.84 | 31.94 | 29.34 | 31.10 | 0 | +1.76(+6.01%) |
Mar 05, 2009 | 29.74 | 31.59 | 28.74 | 29.34 | 100,997,568 | -0.13(-0.45%) |
Mar 04, 2009 | 31.89 | 31.94 | 25.23 | 29.47 | 170,856,912 | -4.05(-12.09%) |
Mar 02, 2009 | 36.52 | 36.56 | 33.08 | 33.52 | 67,097,344 | -3.96(-10.58%) |
Feb 27, 2009 | 37.89 | 40.53 | 37.00 | 37.49 | 0 | -2.60(-6.48%) |
Feb 26, 2009 | 40.88 | 42.95 | 39.69 | 40.09 | 35,245,432 | -0.57(-1.41%) |
Feb 25, 2009 | 40.04 | 41.67 | 38.37 | 40.66 | 43,523,512 | +0.66(+1.65%) |
Feb 24, 2009 | 39.43 | 40.79 | 37.14 | 40.00 | 59,336,972 | +1.01(+2.60%) |
Feb 23, 2009 | 42.20 | 42.29 | 38.68 | 38.99 | 50,838,920 | -2.33(-5.65%) |
Feb 20, 2009 | 42.78 | 43.35 | 39.56 | 41.32 | 0 | -3.00(-6.76%) |
Feb 19, 2009 | 48.19 | 48.37 | 43.83 | 44.32 | 35,618,880 | -3.52(-7.37%) |
Feb 18, 2009 | 48.77 | 49.12 | 47.05 | 47.84 | 21,621,336 | +0.22(+0.46%) |
Feb 17, 2009 | 49.34 | 49.34 | 47.18 | 47.62 | 30,356,396 | -2.78(-5.51%) |
Feb 13, 2009 | 50.88 | 51.72 | 50.00 | 50.40 | 19,656,894 | -1.06(-2.05%) |
Feb 12, 2009 | 51.76 | 51.76 | 49.34 | 51.45 | 29,973,186 | -1.15(-2.18%) |
Feb 11, 2009 | 52.64 | 53.08 | 51.59 | 52.60 | 19,876,116 | +1.41(+2.75%) |
Feb 10, 2009 | 55.24 | 55.68 | 50.04 | 51.19 | 44,542,652 | -4.49(-8.07%) |
Feb 09, 2009 | 49.96 | 56.83 | 48.99 | 55.68 | 52,846,224 | +6.78(+13.87%) |
Feb 06, 2009 | 48.02 | 50.44 | 47.36 | 48.90 | 49,664,344 | +1.10(+2.30%) |
Feb 05, 2009 | 48.85 | 49.69 | 46.96 | 47.80 | 44,203,700 | -1.81(-3.64%) |
Feb 04, 2009 | 50.93 | 51.89 | 49.30 | 49.60 | 23,402,350 | -0.48(-0.97%) |
Feb 03, 2009 | 52.34 | 52.34 | 49.87 | 50.09 | 28,592,770 | -1.10(-2.15%) |
Feb 02, 2009 | 53.00 | 53.00 | 50.71 | 51.19 | 31,900,542 | -2.25(-4.20%) |
Jan 30, 2009 | 56.04 | 56.39 | 52.91 | 53.44 | 0 | -2.60(-4.64%) |
Jan 29, 2009 | 58.72 | 58.81 | 55.90 | 56.04 | 18,021,016 | -3.44(-5.78%) |
Jan 28, 2009 | 58.63 | 60.57 | 58.02 | 59.47 | 26,204,784 | +1.94(+3.37%) |
Jan 27, 2009 | 56.08 | 58.11 | 55.73 | 57.53 | 27,096,346 | +2.82(+5.15%) |
Jan 26, 2009 | 54.98 | 55.73 | 53.61 | 54.71 | 28,207,014 | +1.72(+3.24%) |
Jan 23, 2009 | 55.90 | 58.11 | 52.29 | 53.00 | 74,104,144 | -6.39(-10.76%) |
Jan 22, 2009 | 54.58 | 59.74 | 53.18 | 59.38 | 34,397,784 | +1.98(+3.45%) |
Jan 21, 2009 | 52.34 | 58.28 | 52.34 | 57.40 | 33,470,614 | +0.44(+0.77%) |
Jan 20, 2009 | 61.45 | 62.07 | 56.39 | 56.96 | 26,962,134 | -4.54(-7.38%) |
Jan 16, 2009 | 62.56 | 63.17 | 57.53 | 61.50 | 29,283,592 | +0.84(+1.38%) |
Jan 15, 2009 | 62.03 | 62.29 | 58.37 | 60.66 | 31,917,986 | -1.50(-2.41%) |
Jan 14, 2009 | 64.27 | 64.49 | 61.76 | 62.16 | 22,900,644 | -3.66(-5.56%) |
Jan 13, 2009 | 68.94 | 69.12 | 64.85 | 65.82 | 29,306,836 | -3.92(-5.62%) |
Jan 12, 2009 | 70.33 | 71.37 | 69.08 | 69.74 | 14,838,066 | -0.75(-1.06%) |
Jan 09, 2009 | 71.41 | 72.20 | 69.74 | 70.49 | 12,065,674 | -0.62(-0.87%) |
Jan 08, 2009 | 70.71 | 71.38 | 69.25 | 71.10 | 14,104,113 | +0.13(+0.19%) |
Jan 07, 2009 | 73.44 | 73.57 | 70.53 | 70.97 | 16,083,051 | -3.30(-4.45%) |
Jan 06, 2009 | 74.27 | 74.80 | 72.51 | 74.27 | 16,160,815 | +1.01(+1.38%) |
Jan 05, 2009 | 75.64 | 75.95 | 72.69 | 73.26 | 16,463,717 | -1.94(-2.58%) |
Jan 02, 2009 | 72.73 | 75.20 | 71.67 | 75.20 | 12,973,250 | +3.83(+5.37%) |
Jan 01, 2009 | 69.69 | 71.98 | 69.47 | 71.37 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 69.69 | 71.98 | 69.47 | 71.37 | 13,687,769 | +1.67(+2.40%) |
Dec 30, 2008 | 69.60 | 69.82 | 68.50 | 69.69 | 13,259,598 | +0.70(+1.02%) |
Dec 29, 2008 | 70.26 | 70.49 | 67.62 | 68.99 | 12,690,598 | -1.37(-1.94%) |
Dec 26, 2008 | 70.71 | 71.06 | 69.52 | 70.35 | 6,736,225 | -0.62(-0.87%) |
Dec 24, 2008 | 70.93 | 71.50 | 70.13 | 70.97 | 5,314,044 | -1.41(-1.95%) |
Dec 23, 2008 | 71.67 | 72.69 | 71.28 | 72.38 | 14,812,107 | +1.59(+2.24%) |
Dec 22, 2008 | 72.95 | 73.26 | 69.38 | 70.79 | 16,468,072 | -1.89(-2.61%) |
Dec 19, 2008 | 71.19 | 72.91 | 70.49 | 72.69 | 30,942,854 | +2.38(+3.38%) |
Dec 18, 2008 | 77.27 | 77.36 | 69.47 | 70.31 | 34,865,320 | -6.30(-8.22%) |
Dec 17, 2008 | 77.62 | 78.37 | 72.60 | 76.61 | 23,057,012 | -2.33(-2.96%) |
Dec 16, 2008 | 75.46 | 79.87 | 74.93 | 78.94 | 26,970,980 | +4.27(+5.72%) |
Dec 15, 2008 | 74.67 | 75.38 | 73.39 | 74.67 | 14,466,396 | -0.70(-0.94%) |
Dec 12, 2008 | 73.13 | 76.17 | 72.25 | 75.38 | 16,366,920 | +0.26(+0.35%) |
Dec 11, 2008 | 76.65 | 77.56 | 74.85 | 75.11 | 18,307,104 | -4.19(-5.28%) |
Dec 10, 2008 | 79.43 | 81.28 | 77.84 | 79.30 | 17,468,146 | +0.97(+1.24%) |
Dec 09, 2008 | 80.53 | 82.20 | 77.49 | 78.33 | 25,148,448 | -4.85(-5.83%) |
Dec 08, 2008 | 81.15 | 85.02 | 80.84 | 83.17 | 29,829,892 | +4.54(+5.77%) |
Dec 05, 2008 | 76.54 | 80.62 | 74.80 | 78.64 | 24,338,590 | +1.32(+1.71%) |
Dec 04, 2008 | 78.55 | 80.22 | 75.42 | 77.31 | 25,454,806 | -2.56(-3.20%) |
Dec 03, 2008 | 76.70 | 80.49 | 74.27 | 79.87 | 35,685,532 | +2.29(+2.95%) |
Dec 02, 2008 | 71.10 | 78.37 | 69.47 | 77.58 | 49,732,984 | +9.30(+13.61%) |
Dec 01, 2008 | 72.07 | 72.16 | 67.93 | 68.28 | 23,734,216 | -7.36(-9.73%) |
Nov 28, 2008 | 72.12 | 75.73 | 71.37 | 75.64 | 13,399,109 | +4.32(+6.05%) |
Nov 26, 2008 | 68.02 | 71.59 | 66.96 | 71.32 | 18,807,660 | +1.85(+2.66%) |
Nov 25, 2008 | 70.22 | 70.84 | 66.48 | 69.47 | 27,758,436 | +2.25(+3.34%) |
Nov 24, 2008 | 64.45 | 70.09 | 62.82 | 67.23 | 36,141,336 | +5.42(+8.77%) |
Nov 21, 2008 | 59.74 | 61.94 | 56.39 | 61.81 | 39,152,336 | +5.24(+9.27%) |
Nov 20, 2008 | 62.12 | 63.66 | 55.42 | 56.56 | 53,365,520 | -7.09(-11.14%) |
Nov 19, 2008 | 69.91 | 71.37 | 63.66 | 63.66 | 41,210,560 | -7.09(-10.02%) |
Nov 18, 2008 | 70.62 | 72.03 | 67.27 | 70.75 | 30,672,374 | -0.22(-0.31%) |
Nov 17, 2008 | 70.26 | 72.69 | 67.84 | 70.97 | 22,130,336 | +0.40(+0.56%) |
Nov 14, 2008 | 72.07 | 75.29 | 70.26 | 70.57 | 0 | -3.70(-4.98%) |
Nov 13, 2008 | 72.29 | 74.58 | 64.23 | 74.27 | 68,302,216 | +2.51(+3.50%) |
Nov 12, 2008 | 77.01 | 77.31 | 70.71 | 71.76 | 40,198,564 | -6.70(-8.53%) |
Nov 11, 2008 | 80.04 | 80.62 | 76.48 | 78.46 | 23,612,176 | -2.82(-3.47%) |
Nov 10, 2008 | 85.20 | 85.42 | 79.74 | 81.28 | 18,372,280 | -1.81(-2.17%) |
Nov 07, 2008 | 82.03 | 84.14 | 80.53 | 83.08 | 17,933,588 | +2.29(+2.84%) |
Nov 06, 2008 | 87.01 | 87.01 | 79.30 | 80.79 | 28,915,062 | -7.00(-7.98%) |
Nov 05, 2008 | 91.15 | 92.42 | 87.23 | 87.80 | 19,842,830 | -3.70(-4.04%) |
Nov 04, 2008 | 87.36 | 92.69 | 87.01 | 91.50 | 26,558,932 | +6.48(+7.62%) |
Nov 03, 2008 | 87.14 | 87.58 | 84.58 | 85.02 | 12,805,036 | -0.93(-1.08%) |
Oct 31, 2008 | 84.89 | 87.23 | 84.23 | 85.95 | 20,871,856 | +0.70(+0.83%) |
Oct 30, 2008 | 87.18 | 87.97 | 83.39 | 85.24 | 20,805,556 | +0.66(+0.78%) |
Oct 29, 2008 | 86.08 | 88.11 | 82.38 | 84.58 | 31,138,664 | -1.28(-1.49%) |
Oct 28, 2008 | 80.93 | 86.34 | 78.11 | 85.86 | 31,683,906 | +7.75(+9.93%) |
Oct 27, 2008 | 79.47 | 83.04 | 77.18 | 78.11 | 27,407,762 | -0.44(-0.56%) |
Oct 24, 2008 | 76.92 | 80.31 | 76.08 | 78.55 | 29,302,504 | -4.27(-5.16%) |
Oct 23, 2008 | 84.76 | 84.76 | 79.16 | 82.82 | 34,784,352 | -0.70(-0.84%) |
Oct 22, 2008 | 88.28 | 88.99 | 81.50 | 83.52 | 26,838,472 | -6.12(-6.83%) |
Oct 21, 2008 | 87.80 | 92.64 | 87.67 | 89.65 | 23,350,622 | +0.93(+1.04%) |
Oct 20, 2008 | 89.25 | 89.75 | 85.60 | 88.72 | 21,471,600 | +2.25(+2.60%) |
Oct 17, 2008 | 85.24 | 90.44 | 83.70 | 86.48 | 28,280,058 | -1.15(-1.31%) |
Oct 16, 2008 | 85.95 | 87.93 | 80.66 | 87.62 | 34,287,420 | +2.82(+3.32%) |
Oct 15, 2008 | 90.13 | 91.01 | 83.92 | 84.80 | 25,992,028 | -7.05(-7.67%) |
Oct 14, 2008 | 98.28 | 98.64 | 87.01 | 91.85 | 34,763,676 | -0.66(-0.71%) |
Oct 13, 2008 | 98.11 | 98.37 | 89.65 | 92.51 | 32,307,214 | -2.20(-2.33%) |
Oct 10, 2008 | 82.38 | 94.71 | 81.06 | 94.71 | 62,486,972 | +10.97(+13.10%) |
Oct 09, 2008 | 94.27 | 95.24 | 83.70 | 83.75 | 35,668,392 | -7.22(-7.94%) |
Oct 08, 2008 | 88.19 | 96.87 | 87.67 | 90.97 | 31,502,486 | +1.54(+1.72%) |
Oct 07, 2008 | 98.15 | 99.78 | 88.94 | 89.43 | 35,870,564 | -4.76(-5.05%) |
Oct 06, 2008 | 90.49 | 96.34 | 86.74 | 94.19 | 41,894,408 | -0.84(-0.88%) |
Oct 03, 2008 | 100.00 | 101.32 | 94.67 | 95.02 | 0 | -2.55(-2.62%) |
Oct 02, 2008 | 100.57 | 100.84 | 96.96 | 97.58 | 117,983,360 | -10.35(-9.59%) |
Oct 01, 2008 | 105.73 | 113.44 | 95.38 | 107.93 | 41,301,588 | -4.41(-3.92%) |
Sep 30, 2008 | 105.16 | 114.76 | 105.16 | 112.34 | 17,246,540 | +10.57(+10.39%) |
Sep 29, 2008 | 110.66 | 112.95 | 101.76 | 101.76 | 17,052,350 | -9.47(-8.51%) |
Sep 26, 2008 | 109.03 | 113.70 | 108.02 | 111.23 | 0 | -1.90(-1.68%) |
Sep 25, 2008 | 104.23 | 115.60 | 103.53 | 113.13 | 23,795,342 | +4.80(+4.43%) |
Sep 24, 2008 | 110.49 | 110.49 | 104.89 | 108.33 | 13,787,258 | -1.59(-1.44%) |
Sep 23, 2008 | 111.72 | 112.95 | 108.64 | 109.91 | 14,554,725 | -5.29(-4.59%) |
Sep 22, 2008 | 120.62 | 121.06 | 113.00 | 115.20 | 12,704,846 | -2.07(-1.77%) |
Sep 19, 2008 | 128.28 | 128.63 | 112.42 | 117.27 | 0 | +8.06(+7.38%) |
Sep 18, 2008 | 104.58 | 112.47 | 97.75 | 109.21 | 47,334,364 | +6.17(+5.98%) |
Sep 17, 2008 | 105.68 | 107.40 | 98.24 | 103.04 | 51,718,124 | -7.36(-6.66%) |
Sep 16, 2008 | 97.67 | 112.03 | 97.62 | 110.40 | 41,392,388 | +2.03(+1.87%) |
Sep 15, 2008 | 109.34 | 114.76 | 105.33 | 108.37 | 39,417,620 | -9.47(-8.04%) |
Sep 12, 2008 | 122.16 | 122.20 | 115.99 | 117.84 | 35,087,800 | -6.21(-5.01%) |
Sep 11, 2008 | 122.03 | 124.80 | 118.28 | 124.05 | 18,635,618 | +0.31(+0.25%) |
Sep 10, 2008 | 124.98 | 125.24 | 122.25 | 123.75 | 12,679,078 | -0.13(-0.11%) |
Sep 09, 2008 | 127.58 | 128.99 | 123.61 | 123.88 | 16,457,387 | -4.27(-3.33%) |
Sep 08, 2008 | 127.23 | 128.50 | 124.45 | 128.15 | 19,188,314 | +5.33(+4.34%) |
Sep 05, 2008 | 121.10 | 123.04 | 120.66 | 122.82 | 0 | +0.79(+0.65%) |
Sep 04, 2008 | 125.07 | 125.51 | 121.59 | 122.03 | 13,686,526 | -3.83(-3.05%) |
Sep 03, 2008 | 125.33 | 126.39 | 124.67 | 125.86 | 8,422,246 | +0.18(+0.14%) |
Sep 02, 2008 | 125.73 | 128.41 | 125.29 | 125.68 | 13,345,682 | +1.89(+1.53%) |
Aug 29, 2008 | 126.78 | 127.23 | 123.70 | 123.79 | 0 | -3.22(-2.53%) |
Aug 28, 2008 | 124.89 | 127.36 | 124.67 | 127.01 | 9,689,654 | +2.69(+2.16%) |
Aug 27, 2008 | 124.54 | 125.93 | 123.61 | 124.32 | 7,584,964 | -0.22(-0.18%) |
Aug 26, 2008 | 125.51 | 125.51 | 123.26 | 124.54 | 9,146,076 | -0.22(-0.18%) |
Aug 25, 2008 | 127.93 | 127.93 | 124.14 | 124.76 | 9,777,981 | -3.52(-2.75%) |
Aug 22, 2008 | 127.36 | 128.81 | 127.09 | 128.28 | 0 | +1.63(+1.29%) |
Aug 21, 2008 | 124.67 | 126.96 | 124.23 | 126.65 | 8,541,250 | +0.44(+0.35%) |
Aug 20, 2008 | 126.61 | 127.45 | 123.75 | 126.21 | 9,230,718 | -0.26(-0.21%) |
Aug 19, 2008 | 128.63 | 128.86 | 125.29 | 126.48 | 9,549,629 | -2.82(-2.18%) |
Aug 18, 2008 | 132.03 | 133.53 | 128.41 | 129.30 | 9,546,572 | -1.98(-1.51%) |
Aug 15, 2008 | 130.66 | 132.38 | 130.04 | 131.28 | 0 | +1.23(+0.95%) |
Aug 14, 2008 | 128.28 | 131.68 | 127.80 | 130.04 | 8,146,003 | +0.92(+0.72%) |
Aug 13, 2008 | 130.31 | 130.66 | 128.11 | 129.12 | 8,781,293 | -1.89(-1.45%) |
Aug 12, 2008 | 131.81 | 132.95 | 130.26 | 131.01 | 8,580,983 | -0.92(-0.70%) |
Aug 11, 2008 | 130.49 | 133.88 | 129.82 | 131.94 | 11,149,820 | +1.36(+1.05%) |
Aug 08, 2008 | 125.90 | 131.01 | 125.86 | 130.57 | 13,846,035 | +4.71(+3.75%) |
Aug 07, 2008 | 126.74 | 128.11 | 125.51 | 125.86 | 9,430,005 | -1.89(-1.48%) |
Aug 06, 2008 | 128.50 | 128.55 | 126.56 | 127.75 | 8,833,799 | -1.10(-0.86%) |
Aug 05, 2008 | 125.02 | 128.86 | 125.02 | 128.86 | 11,857,957 | +4.76(+3.83%) |
Aug 04, 2008 | 123.97 | 125.24 | 122.29 | 124.10 | 8,366,524 | -0.18(-0.14%) |
Aug 01, 2008 | 125.24 | 126.43 | 123.79 | 124.27 | 8,500,527 | -0.35(-0.28%) |
Jul 31, 2008 | 126.43 | 127.58 | 124.63 | 124.63 | 12,440,869 | -3.00(-2.35%) |
Jul 30, 2008 | 126.56 | 129.30 | 125.82 | 127.62 | 12,578,097 | +2.51(+2.01%) |
Jul 29, 2008 | 125.11 | 125.11 | 122.25 | 125.11 | 10,382,326 | +3.13(+2.56%) |
Jul 28, 2008 | 126.43 | 127.53 | 121.81 | 121.98 | 11,184,200 | -4.49(-3.55%) |
Jul 25, 2008 | 127.53 | 128.77 | 124.89 | 126.48 | 10,892,364 | +0.00(+0.00%) |
Jul 24, 2008 | 131.01 | 131.68 | 126.34 | 126.48 | 13,878,513 | -2.73(-2.11%) |
Jul 23, 2008 | 126.78 | 129.47 | 125.77 | 129.21 | 17,771,988 | +3.66(+2.91%) |
Jul 22, 2008 | 122.56 | 125.68 | 121.59 | 125.55 | 16,279,126 | +3.57(+2.93%) |
Jul 21, 2008 | 123.88 | 124.14 | 121.63 | 121.98 | 9,550,638 | -1.37(-1.11%) |
Jul 18, 2008 | 123.88 | 124.19 | 121.50 | 123.35 | 12,563,248 | +0.00(+0.00%) |
Jul 17, 2008 | 123.79 | 125.20 | 121.98 | 123.35 | 16,684,989 | +1.41(+1.16%) |
Jul 16, 2008 | 118.06 | 122.60 | 116.39 | 121.94 | 18,820,764 | +4.54(+3.86%) |
Jul 15, 2008 | 119.16 | 119.83 | 112.78 | 117.40 | 21,377,634 | -2.33(-1.95%) |
Jul 14, 2008 | 123.92 | 123.92 | 119.03 | 119.74 | 13,488,599 | -2.11(-1.73%) |
Jul 11, 2008 | 121.59 | 124.45 | 120.27 | 121.85 | 22,228,246 | +0.09(+0.07%) |
Jul 10, 2008 | 121.37 | 122.16 | 119.25 | 121.76 | 21,014,268 | +1.98(+1.65%) |
Jul 09, 2008 | 123.97 | 124.85 | 119.56 | 119.78 | 14,897,660 | -3.83(-3.10%) |
Jul 08, 2008 | 119.74 | 124.34 | 119.43 | 123.61 | 20,221,364 | +4.23(+3.54%) |
Jul 07, 2008 | 119.38 | 121.01 | 118.24 | 119.38 | 17,592,202 | +0.84(+0.71%) |
Jul 04, 2008 | 117.84 | 119.34 | 116.74 | 118.55 | 8,778,829 | +0.00(+0.00%) |
Jul 03, 2008 | 117.84 | 119.34 | 116.74 | 118.55 | 8,778,829 | +1.76(+1.51%) |
Jul 02, 2008 | 119.83 | 120.09 | 116.56 | 116.78 | 13,908,121 | -2.69(-2.25%) |
Jul 01, 2008 | 116.39 | 119.87 | 115.86 | 119.47 | 20,255,482 | +1.89(+1.61%) |
Jun 30, 2008 | 116.08 | 117.89 | 115.90 | 117.58 | 17,717,846 | +1.89(+1.64%) |
Jun 27, 2008 | 118.11 | 118.19 | 115.20 | 115.68 | 20,721,610 | -1.19(-1.02%) |
Jun 26, 2008 | 121.54 | 121.85 | 116.78 | 116.87 | 19,845,176 | -6.43(-5.22%) |
Jun 25, 2008 | 122.20 | 126.17 | 121.81 | 123.31 | 18,615,164 | +1.76(+1.45%) |
Jun 24, 2008 | 120.57 | 122.73 | 119.83 | 121.54 | 12,982,737 | +0.84(+0.69%) |
Jun 23, 2008 | 121.54 | 122.47 | 120.18 | 120.71 | 13,877,026 | +0.09(+0.07%) |
Jun 20, 2008 | 122.73 | 123.44 | 120.12 | 120.62 | 20,359,832 | -2.34(-1.90%) |
Jun 19, 2008 | 124.10 | 124.36 | 122.47 | 122.95 | 12,881,592 | -1.32(-1.06%) |
Jun 18, 2008 | 126.43 | 126.74 | 124.05 | 124.27 | 19,983,262 | -2.86(-2.25%) |
Jun 17, 2008 | 128.55 | 128.81 | 126.74 | 127.14 | 14,399,070 | -0.48(-0.38%) |
Jun 16, 2008 | 126.39 | 128.86 | 125.02 | 127.62 | 19,667,004 | -0.79(-0.62%) |
Jun 13, 2008 | 129.34 | 129.52 | 125.51 | 128.41 | 26,281,554 | +0.44(+0.34%) |
Jun 12, 2008 | 132.03 | 133.53 | 127.27 | 127.97 | 21,700,360 | -3.44(-2.61%) |
Jun 11, 2008 | 133.83 | 134.14 | 131.28 | 131.41 | 15,238,687 | -2.20(-1.65%) |
Jun 10, 2008 | 133.83 | 135.42 | 131.19 | 133.61 | 11,198,026 | +1.19(+0.90%) |
Jun 09, 2008 | 133.17 | 133.70 | 131.63 | 132.42 | 13,354,585 | +0.18(+0.13%) |
Jun 06, 2008 | 135.95 | 135.95 | 132.16 | 132.25 | 15,781,797 | -4.58(-3.35%) |
Jun 05, 2008 | 134.63 | 137.18 | 134.19 | 136.83 | 12,575,269 | +2.69(+2.00%) |
Jun 04, 2008 | 134.19 | 135.38 | 133.48 | 134.14 | 10,196,468 | -0.04(-0.03%) |
Jun 03, 2008 | 134.63 | 135.68 | 133.26 | 134.19 | 11,902,701 | +0.22(+0.16%) |
Jun 02, 2008 | 135.46 | 136.08 | 132.95 | 133.97 | 11,547,531 | -1.37(-1.01%) |
May 30, 2008 | 135.64 | 136.26 | 134.67 | 135.33 | 11,358,246 | +0.35(+0.26%) |
May 29, 2008 | 134.14 | 136.48 | 133.31 | 134.98 | 14,424,691 | +0.40(+0.29%) |
May 28, 2008 | 134.67 | 135.16 | 133.09 | 134.58 | 14,392,514 | +0.66(+0.49%) |
May 27, 2008 | 134.01 | 135.64 | 133.09 | 133.92 | 14,922,539 | -0.13(-0.10%) |
May 26, 2008 | 136.39 | 136.43 | 133.70 | 134.05 | 0 | +0.00(+0.00%) |
May 23, 2008 | 136.39 | 136.43 | 133.70 | 134.05 | 14,180,662 | -2.56(-1.87%) |
May 22, 2008 | 136.61 | 137.67 | 135.68 | 136.61 | 12,311,694 | +0.09(+0.06%) |
May 21, 2008 | 139.96 | 140.00 | 136.17 | 136.52 | 21,635,938 | -3.22(-2.30%) |
May 20, 2008 | 142.07 | 142.16 | 138.99 | 139.74 | 15,562,989 | -3.00(-2.10%) |
May 19, 2008 | 141.54 | 144.05 | 140.97 | 142.73 | 13,193,930 | +1.19(+0.84%) |
May 16, 2008 | 142.95 | 143.00 | 140.84 | 141.54 | 12,896,028 | -1.06(-0.74%) |
May 15, 2008 | 143.88 | 144.10 | 141.72 | 142.60 | 12,345,569 | -0.62(-0.43%) |
May 14, 2008 | 142.82 | 144.14 | 142.42 | 143.22 | 8,051,751 | +0.79(+0.56%) |
May 13, 2008 | 143.31 | 144.05 | 142.12 | 142.42 | 8,390,306 | -0.31(-0.22%) |
May 12, 2008 | 142.42 | 143.31 | 141.85 | 142.73 | 6,964,766 | +0.57(+0.40%) |
May 09, 2008 | 143.00 | 143.00 | 141.59 | 142.16 | 8,812,597 | -1.41(-0.98%) |
May 08, 2008 | 144.14 | 144.50 | 142.95 | 143.57 | 7,815,984 | +0.09(+0.06%) |
May 07, 2008 | 145.42 | 145.82 | 143.17 | 143.48 | 8,641,158 | -1.90(-1.30%) |
May 06, 2008 | 145.68 | 146.12 | 143.70 | 145.38 | 9,663,090 | -0.79(-0.54%) |
May 05, 2008 | 146.96 | 146.96 | 145.20 | 146.17 | 6,238,471 | -0.70(-0.48%) |
May 02, 2008 | 147.18 | 148.11 | 146.12 | 146.87 | 9,231,669 | +0.97(+0.66%) |