Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 138.44 | 139.26 | 136.92 | 137.36 | 7,318,974 | +0.13(+0.10%) |
May 29, 2008 | 135.86 | 139.76 | 135.48 | 137.22 | 9,961,660 | +1.10(+0.81%) |
May 28, 2008 | 136.07 | 136.98 | 134.09 | 136.13 | 9,305,743 | +0.71(+0.52%) |
May 27, 2008 | 133.74 | 136.03 | 132.99 | 135.42 | 10,814,313 | +1.00(+0.74%) |
May 26, 2008 | 137.05 | 137.43 | 133.32 | 134.42 | 0 | +0.00(+0.00%) |
May 23, 2008 | 137.05 | 137.43 | 133.32 | 134.42 | 10,461,488 | -3.55(-2.57%) |
May 22, 2008 | 137.19 | 140.09 | 136.26 | 137.97 | 11,153,054 | -1.09(-0.78%) |
May 21, 2008 | 142.14 | 143.00 | 138.60 | 139.06 | 11,646,797 | -2.98(-2.10%) |
May 20, 2008 | 142.75 | 143.97 | 141.13 | 142.04 | 8,848,810 | -1.53(-1.07%) |
May 19, 2008 | 144.57 | 147.41 | 142.85 | 143.58 | 9,003,981 | -2.13(-1.46%) |
May 16, 2008 | 147.59 | 147.63 | 144.82 | 145.71 | 7,892,730 | -1.15(-0.78%) |
May 15, 2008 | 147.77 | 147.78 | 144.29 | 146.86 | 10,294,501 | -1.18(-0.79%) |
May 14, 2008 | 148.41 | 149.88 | 147.43 | 148.04 | 6,462,514 | -0.16(-0.10%) |
May 13, 2008 | 148.86 | 150.27 | 147.18 | 148.19 | 7,419,137 | -1.36(-0.91%) |
May 12, 2008 | 147.51 | 150.04 | 145.87 | 149.56 | 7,263,661 | +3.11(+2.12%) |
May 09, 2008 | 144.84 | 147.92 | 144.58 | 146.45 | 8,307,367 | +0.29(+0.20%) |
May 08, 2008 | 148.52 | 149.02 | 144.25 | 146.16 | 12,672,923 | -1.59(-1.08%) |
May 07, 2008 | 153.86 | 154.51 | 147.58 | 147.75 | 9,087,290 | -6.11(-3.97%) |
May 06, 2008 | 151.52 | 155.14 | 150.36 | 153.86 | 9,643,426 | +0.38(+0.25%) |
May 05, 2008 | 154.64 | 156.60 | 152.73 | 153.48 | 8,206,545 | -2.45(-1.57%) |
May 02, 2008 | 158.36 | 158.36 | 154.17 | 155.94 | 12,120,167 | +0.95(+0.61%) |
May 01, 2008 | 149.32 | 155.09 | 148.60 | 154.99 | 12,179,564 | +5.98(+4.01%) |
Apr 30, 2008 | 150.57 | 151.78 | 147.80 | 149.00 | 13,295,983 | -1.02(-0.68%) |
Apr 29, 2008 | 148.13 | 150.03 | 146.58 | 150.03 | 9,154,946 | +1.90(+1.28%) |
Apr 28, 2008 | 149.88 | 149.88 | 147.85 | 148.12 | 8,032,978 | -1.37(-0.92%) |
Apr 25, 2008 | 148.14 | 149.88 | 146.67 | 149.50 | 15,656,540 | +2.50(+1.70%) |
Apr 24, 2008 | 140.42 | 147.46 | 139.65 | 147.00 | 16,935,270 | +7.35(+5.26%) |
Apr 23, 2008 | 140.81 | 142.64 | 138.59 | 139.65 | 9,551,821 | -0.32(-0.23%) |
Apr 22, 2008 | 139.98 | 141.22 | 138.98 | 139.97 | 7,870,478 | -0.50(-0.36%) |
Apr 21, 2008 | 139.82 | 141.51 | 138.82 | 140.46 | 10,044,380 | +0.37(+0.26%) |
Apr 18, 2008 | 137.75 | 142.51 | 137.75 | 140.10 | 21,681,902 | +6.10(+4.55%) |
Apr 17, 2008 | 130.61 | 135.09 | 130.11 | 134.00 | 11,212,567 | +2.38(+1.80%) |
Apr 16, 2008 | 129.37 | 131.72 | 129.18 | 131.63 | 11,999,143 | +3.78(+2.95%) |
Apr 15, 2008 | 128.52 | 129.21 | 125.89 | 127.85 | 11,731,659 | +0.47(+0.37%) |
Apr 14, 2008 | 129.60 | 130.46 | 127.19 | 127.38 | 12,660,575 | -2.89(-2.22%) |
Apr 11, 2008 | 130.81 | 133.82 | 129.93 | 130.26 | 14,585,067 | -2.53(-1.91%) |
Apr 10, 2008 | 135.40 | 135.40 | 131.49 | 132.79 | 18,942,666 | -2.80(-2.06%) |
Apr 09, 2008 | 138.79 | 139.30 | 134.82 | 135.59 | 14,675,577 | -3.71(-2.66%) |
Apr 08, 2008 | 138.05 | 141.32 | 137.63 | 139.30 | 11,083,529 | +0.13(+0.10%) |
Apr 07, 2008 | 139.03 | 141.51 | 137.76 | 139.16 | 13,204,966 | +2.59(+1.90%) |
Apr 04, 2008 | 137.47 | 139.63 | 135.48 | 136.57 | 10,911,884 | -0.88(-0.64%) |
Apr 03, 2008 | 136.10 | 139.49 | 134.61 | 137.45 | 13,813,826 | -0.27(-0.19%) |
Apr 02, 2008 | 137.82 | 141.41 | 137.12 | 137.72 | 15,486,880 | +0.01(+0.01%) |
Apr 01, 2008 | 133.53 | 137.81 | 132.53 | 137.71 | 18,871,898 | +8.93(+6.93%) |
Mar 31, 2008 | 127.83 | 131.19 | 126.80 | 128.78 | 11,531,590 | +0.73(+0.57%) |
Mar 28, 2008 | 128.24 | 132.75 | 127.22 | 128.04 | 15,384,425 | -2.87(-2.19%) |
Mar 27, 2008 | 137.51 | 138.00 | 130.33 | 130.92 | 19,516,590 | -5.72(-4.18%) |
Mar 26, 2008 | 138.98 | 139.41 | 135.74 | 136.63 | 14,912,899 | -3.23(-2.31%) |
Mar 25, 2008 | 138.21 | 142.22 | 137.93 | 139.86 | 14,983,511 | +0.58(+0.42%) |
Mar 24, 2008 | 139.37 | 143.67 | 137.16 | 139.28 | 20,091,420 | -0.58(-0.42%) |
Mar 21, 2008 | 129.49 | 140.43 | 129.41 | 139.86 | 26,724,412 | +0.00(+0.00%) |
Mar 20, 2008 | 129.49 | 140.43 | 129.41 | 139.86 | 26,723,256 | +10.23(+7.89%) |
Mar 19, 2008 | 138.55 | 138.95 | 128.78 | 129.63 | 31,049,998 | -7.09(-5.18%) |
Mar 18, 2008 | 128.44 | 136.94 | 124.39 | 136.72 | 55,585,692 | +19.13(+16.27%) |
Mar 17, 2008 | 110.59 | 120.00 | 109.22 | 117.59 | 49,642,664 | -4.55(-3.72%) |
Mar 14, 2008 | 130.03 | 130.65 | 120.69 | 122.14 | 34,807,356 | -6.68(-5.19%) |
Mar 13, 2008 | 124.92 | 130.26 | 122.06 | 128.81 | 23,912,584 | +1.89(+1.49%) |
Mar 12, 2008 | 127.72 | 132.41 | 126.61 | 126.92 | 18,553,698 | -0.05(-0.04%) |
Mar 11, 2008 | 126.06 | 128.35 | 122.63 | 126.97 | 26,345,498 | +5.83(+4.81%) |
Mar 10, 2008 | 124.57 | 128.30 | 120.87 | 121.14 | 17,629,310 | -3.50(-2.81%) |
Mar 07, 2008 | 122.24 | 127.17 | 122.24 | 124.63 | 19,558,606 | +1.11(+0.89%) |
Mar 06, 2008 | 126.88 | 127.38 | 123.12 | 123.53 | 19,432,800 | -4.92(-3.83%) |
Mar 05, 2008 | 127.62 | 131.05 | 126.66 | 128.45 | 17,047,246 | +1.07(+0.84%) |
Mar 04, 2008 | 127.39 | 129.59 | 124.73 | 127.38 | 22,974,094 | -1.15(-0.90%) |
Mar 03, 2008 | 131.81 | 131.81 | 127.94 | 128.53 | 15,310,092 | -3.54(-2.68%) |
Feb 29, 2008 | 135.78 | 136.68 | 131.59 | 132.08 | 14,272,133 | -5.50(-4.00%) |
Feb 28, 2008 | 140.37 | 140.37 | 136.70 | 137.58 | 11,338,214 | -3.19(-2.27%) |
Feb 27, 2008 | 133.80 | 141.15 | 133.54 | 140.78 | 20,425,656 | +6.31(+4.69%) |
Feb 26, 2008 | 136.63 | 138.59 | 133.82 | 134.47 | 14,792,122 | -3.63(-2.63%) |
Feb 25, 2008 | 136.53 | 138.59 | 133.98 | 138.10 | 16,502,333 | -0.27(-0.20%) |
Feb 22, 2008 | 136.69 | 138.59 | 133.45 | 138.37 | 12,369,060 | +1.98(+1.45%) |
Feb 21, 2008 | 138.98 | 139.53 | 136.04 | 136.39 | 10,541,575 | -1.62(-1.17%) |
Feb 20, 2008 | 133.90 | 139.26 | 133.78 | 138.01 | 13,864,653 | +2.69(+1.98%) |
Feb 19, 2008 | 140.39 | 141.22 | 134.45 | 135.32 | 13,316,519 | -3.59(-2.58%) |
Feb 18, 2008 | 136.34 | 139.21 | 134.99 | 138.91 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 136.34 | 139.21 | 134.99 | 138.91 | 15,990,026 | +1.44(+1.05%) |
Feb 14, 2008 | 138.98 | 141.01 | 137.43 | 137.47 | 14,123,741 | -2.82(-2.01%) |
Feb 13, 2008 | 140.38 | 141.50 | 137.43 | 140.29 | 17,896,268 | -0.37(-0.26%) |
Feb 12, 2008 | 144.96 | 145.02 | 138.98 | 140.66 | 23,631,124 | -4.07(-2.81%) |
Feb 11, 2008 | 146.28 | 147.94 | 144.44 | 144.72 | 11,400,135 | -0.93(-0.64%) |
Feb 08, 2008 | 147.16 | 148.44 | 144.59 | 145.66 | 10,106,358 | -2.64(-1.78%) |
Feb 07, 2008 | 144.65 | 150.87 | 144.29 | 148.30 | 13,920,936 | +2.56(+1.76%) |
Feb 06, 2008 | 149.09 | 150.16 | 145.02 | 145.74 | 12,786,090 | -2.09(-1.42%) |
Feb 05, 2008 | 151.57 | 153.63 | 147.63 | 147.83 | 17,051,196 | -8.52(-5.45%) |
Feb 04, 2008 | 161.83 | 161.95 | 155.10 | 156.35 | 11,650,390 | -5.43(-3.36%) |
Feb 01, 2008 | 155.06 | 162.56 | 154.17 | 161.78 | 15,677,195 | +6.41(+4.12%) |
Jan 31, 2008 | 152.96 | 158.22 | 151.83 | 155.37 | 19,012,706 | +0.78(+0.50%) |
Jan 30, 2008 | 152.04 | 160.37 | 150.59 | 154.60 | 22,593,466 | +1.95(+1.28%) |
Jan 29, 2008 | 153.42 | 154.45 | 151.11 | 152.65 | 9,201,428 | +0.16(+0.10%) |
Jan 28, 2008 | 148.42 | 152.50 | 148.42 | 152.49 | 13,122,131 | +4.00(+2.70%) |
Jan 25, 2008 | 156.90 | 157.28 | 147.87 | 148.49 | 17,975,586 | -6.61(-4.26%) |
Jan 24, 2008 | 155.80 | 156.50 | 151.21 | 155.10 | 15,400,645 | -0.15(-0.10%) |
Jan 23, 2008 | 144.85 | 155.70 | 143.73 | 155.25 | 22,643,530 | +6.77(+4.56%) |
Jan 22, 2008 | 138.73 | 150.14 | 135.52 | 148.48 | 24,442,990 | +2.71(+1.86%) |
Jan 21, 2008 | 149.63 | 150.58 | 143.73 | 145.77 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 149.63 | 150.58 | 143.73 | 145.77 | 19,231,028 | -2.94(-1.97%) |
Jan 17, 2008 | 154.39 | 155.34 | 147.67 | 148.70 | 15,777,183 | -5.08(-3.30%) |
Jan 16, 2008 | 150.52 | 157.11 | 149.81 | 153.78 | 16,731,119 | +3.28(+2.18%) |
Jan 15, 2008 | 155.37 | 155.37 | 149.78 | 150.50 | 14,506,460 | -6.51(-4.15%) |
Jan 14, 2008 | 155.86 | 157.45 | 154.97 | 157.01 | 12,072,800 | +2.26(+1.46%) |
Jan 11, 2008 | 153.36 | 156.25 | 151.50 | 154.74 | 15,926,189 | +1.43(+0.93%) |
Jan 10, 2008 | 147.43 | 155.26 | 145.63 | 153.32 | 19,037,018 | +4.02(+2.69%) |
Jan 09, 2008 | 147.19 | 149.65 | 143.03 | 149.30 | 20,426,682 | +1.75(+1.19%) |
Jan 08, 2008 | 152.46 | 155.34 | 147.16 | 147.55 | 17,407,632 | -4.07(-2.69%) |
Jan 07, 2008 | 155.90 | 155.92 | 147.93 | 151.62 | 20,602,956 | -4.05(-2.60%) |
Jan 04, 2008 | 156.50 | 158.84 | 154.39 | 155.67 | 13,047,100 | -3.82(-2.40%) |
Jan 03, 2008 | 162.67 | 162.76 | 158.95 | 159.49 | 9,955,748 | -2.15(-1.33%) |
Jan 02, 2008 | 167.25 | 167.44 | 160.86 | 161.64 | 12,295,307 | -5.80(-3.46%) |
Jan 01, 2008 | 164.75 | 168.80 | 163.12 | 167.44 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 164.75 | 168.80 | 163.12 | 167.44 | 7,493,088 | +2.42(+1.47%) |
Dec 28, 2007 | 166.98 | 167.22 | 164.92 | 165.02 | 5,406,249 | -0.01(-0.00%) |
Dec 27, 2007 | 167.31 | 169.58 | 165.03 | 165.03 | 6,813,446 | -3.69(-2.19%) |
Dec 26, 2007 | 166.70 | 169.25 | 164.72 | 168.72 | 5,510,629 | +1.84(+1.11%) |
Dec 24, 2007 | 164.29 | 167.37 | 164.06 | 166.88 | 4,391,592 | +3.68(+2.25%) |
Dec 21, 2007 | 160.28 | 163.71 | 159.63 | 163.20 | 13,939,867 | +5.40(+3.42%) |
Dec 20, 2007 | 160.44 | 160.96 | 156.23 | 157.80 | 12,932,647 | -1.16(-0.73%) |
Dec 19, 2007 | 157.81 | 160.47 | 156.22 | 158.96 | 15,279,689 | +2.06(+1.32%) |
Dec 18, 2007 | 163.35 | 163.92 | 153.31 | 156.90 | 38,550,484 | -5.54(-3.41%) |
Dec 17, 2007 | 163.32 | 164.92 | 161.18 | 162.44 | 17,116,286 | -1.59(-0.97%) |
Dec 14, 2007 | 162.53 | 167.56 | 161.72 | 164.03 | 13,290,295 | +1.71(+1.05%) |
Dec 13, 2007 | 163.39 | 166.81 | 159.57 | 162.33 | 22,186,106 | -3.19(-1.93%) |
Dec 12, 2007 | 169.00 | 171.96 | 162.34 | 165.52 | 23,174,398 | +1.11(+0.68%) |
Dec 11, 2007 | 174.50 | 177.10 | 164.05 | 164.41 | 16,420,245 | -10.17(-5.83%) |
Dec 10, 2007 | 170.67 | 174.65 | 169.75 | 174.57 | 10,804,650 | +4.92(+2.90%) |
Dec 07, 2007 | 173.64 | 174.44 | 168.99 | 169.65 | 10,014,715 | -3.60(-2.08%) |
Dec 06, 2007 | 167.01 | 173.91 | 166.85 | 173.25 | 12,826,952 | +3.31(+1.95%) |
Dec 05, 2007 | 170.88 | 171.30 | 166.81 | 169.94 | 16,641,330 | +2.37(+1.41%) |
Dec 04, 2007 | 172.12 | 173.99 | 167.57 | 167.57 | 13,785,885 | -9.09(-5.14%) |
Dec 03, 2007 | 176.04 | 178.58 | 174.10 | 176.66 | 8,734,324 | +0.19(+0.11%) |
Nov 30, 2007 | 181.15 | 182.37 | 175.01 | 176.47 | 15,255,830 | +1.76(+1.01%) |
Nov 29, 2007 | 175.99 | 177.77 | 173.24 | 174.71 | 12,538,409 | -2.44(-1.38%) |
Nov 28, 2007 | 169.41 | 177.42 | 167.16 | 177.15 | 20,176,988 | +11.05(+6.65%) |
Nov 27, 2007 | 163.51 | 166.61 | 160.54 | 166.10 | 15,342,927 | +4.58(+2.83%) |
Nov 26, 2007 | 167.13 | 169.31 | 159.94 | 161.53 | 12,605,756 | -7.03(-4.17%) |
Nov 23, 2007 | 165.47 | 168.56 | 164.91 | 168.56 | 6,086,070 | +5.43(+3.33%) |
Nov 21, 2007 | 166.17 | 167.61 | 160.74 | 163.12 | 19,103,248 | -6.21(-3.67%) |
Nov 20, 2007 | 171.61 | 176.15 | 166.24 | 169.34 | 17,254,468 | -2.38(-1.39%) |
Nov 19, 2007 | 174.04 | 177.84 | 168.66 | 171.72 | 14,137,883 | -3.67(-2.09%) |
Nov 16, 2007 | 177.73 | 178.75 | 173.30 | 175.38 | 12,950,224 | -1.38(-0.78%) |
Nov 15, 2007 | 179.17 | 181.96 | 174.21 | 176.76 | 13,131,620 | -4.90(-2.70%) |
Nov 14, 2007 | 186.68 | 186.91 | 179.89 | 181.66 | 17,904,298 | +0.21(+0.12%) |
Nov 13, 2007 | 172.03 | 181.45 | 170.00 | 181.45 | 22,339,102 | +14.27(+8.54%) |
Nov 12, 2007 | 164.21 | 172.22 | 162.14 | 167.18 | 18,503,386 | +2.63(+1.60%) |
Nov 09, 2007 | 157.73 | 170.20 | 157.73 | 164.55 | 21,808,540 | +1.08(+0.66%) |
Nov 08, 2007 | 166.37 | 169.74 | 156.95 | 163.46 | 26,073,338 | -3.30(-1.98%) |
Nov 07, 2007 | 170.44 | 172.69 | 165.97 | 166.77 | 16,964,906 | -6.99(-4.02%) |
Nov 06, 2007 | 172.65 | 174.47 | 166.31 | 173.76 | 19,998,118 | +3.71(+2.18%) |
Nov 05, 2007 | 171.30 | 175.11 | 165.69 | 170.04 | 27,436,112 | -8.73(-4.88%) |
Nov 02, 2007 | 188.27 | 188.27 | 173.98 | 178.77 | 32,325,370 | -8.26(-4.42%) |
Nov 01, 2007 | 189.63 | 190.30 | 185.90 | 187.03 | 16,155,041 | -6.00(-3.11%) |
Oct 31, 2007 | 187.15 | 195.20 | 186.87 | 193.04 | 18,478,314 | +5.91(+3.16%) |
Oct 30, 2007 | 187.84 | 191.85 | 186.44 | 187.13 | 13,411,495 | -2.71(-1.43%) |
Oct 29, 2007 | 183.93 | 190.75 | 183.03 | 189.84 | 12,705,831 | +6.14(+3.34%) |
Oct 26, 2007 | 181.31 | 184.53 | 178.59 | 183.69 | 12,059,551 | +7.21(+4.09%) |
Oct 25, 2007 | 174.50 | 179.08 | 172.71 | 176.48 | 15,523,109 | +1.20(+0.68%) |
Oct 24, 2007 | 173.45 | 175.83 | 168.03 | 175.28 | 16,247,774 | +1.06(+0.61%) |
Oct 23, 2007 | 174.12 | 175.87 | 172.01 | 174.22 | 10,501,287 | +1.23(+0.71%) |
Oct 22, 2007 | 168.59 | 174.61 | 165.85 | 173.00 | 15,626,036 | +3.50(+2.06%) |
Oct 19, 2007 | 176.09 | 177.11 | 169.43 | 169.50 | 16,840,134 | -7.91(-4.46%) |
Oct 18, 2007 | 175.11 | 177.77 | 174.58 | 177.41 | 8,346,523 | +0.18(+0.10%) |
Oct 17, 2007 | 177.72 | 179.46 | 173.69 | 177.23 | 11,800,824 | +2.17(+1.24%) |
Oct 16, 2007 | 177.34 | 177.53 | 173.79 | 175.06 | 9,523,729 | -3.51(-1.97%) |
Oct 15, 2007 | 181.61 | 182.44 | 177.07 | 178.57 | 9,021,298 | -3.28(-1.81%) |
Oct 12, 2007 | 179.60 | 182.35 | 178.87 | 181.85 | 8,386,612 | +3.54(+1.99%) |
Oct 11, 2007 | 186.11 | 186.11 | 176.01 | 178.31 | 16,523,389 | -5.40(-2.94%) |
Oct 10, 2007 | 184.62 | 186.11 | 182.90 | 183.71 | 12,422,562 | -2.54(-1.36%) |
Oct 09, 2007 | 177.37 | 186.64 | 176.12 | 186.25 | 19,426,006 | +9.53(+5.39%) |
Oct 08, 2007 | 177.15 | 178.58 | 176.17 | 176.72 | 5,315,137 | -1.20(-0.67%) |
Oct 05, 2007 | 176.83 | 178.87 | 175.94 | 177.91 | 9,412,172 | +1.98(+1.13%) |
Oct 04, 2007 | 177.18 | 178.50 | 174.33 | 175.93 | 12,895,064 | -1.09(-0.62%) |
Oct 03, 2007 | 176.16 | 179.57 | 175.71 | 177.02 | 12,999,276 | -0.52(-0.29%) |
Oct 02, 2007 | 173.83 | 177.91 | 172.94 | 177.54 | 12,072,713 | +3.93(+2.26%) |
Oct 01, 2007 | 167.72 | 174.12 | 167.72 | 173.62 | 12,700,838 | +4.86(+2.88%) |
Sep 28, 2007 | 168.00 | 170.26 | 167.60 | 168.76 | 7,861,971 | -0.03(-0.02%) |
Sep 27, 2007 | 167.75 | 170.04 | 166.77 | 168.79 | 10,655,910 | +1.69(+1.01%) |
Sep 26, 2007 | 165.40 | 168.39 | 164.13 | 167.10 | 13,708,745 | +2.89(+1.76%) |
Sep 25, 2007 | 162.73 | 165.90 | 162.58 | 164.21 | 15,027,757 | +0.37(+0.22%) |
Sep 24, 2007 | 164.28 | 167.33 | 161.73 | 163.85 | 17,259,460 | +0.35(+0.21%) |
Sep 21, 2007 | 160.05 | 163.79 | 158.47 | 163.50 | 23,356,904 | +5.02(+3.17%) |
Sep 20, 2007 | 164.25 | 164.29 | 158.40 | 158.47 | 35,050,932 | -1.53(-0.96%) |
Sep 19, 2007 | 158.44 | 161.18 | 158.06 | 160.01 | 29,668,672 | +3.89(+2.49%) |
Sep 18, 2007 | 147.53 | 156.32 | 145.92 | 156.11 | 28,375,102 | +10.04(+6.87%) |
Sep 17, 2007 | 147.16 | 147.55 | 145.09 | 146.08 | 9,925,227 | -2.32(-1.56%) |
Sep 14, 2007 | 145.56 | 148.72 | 144.50 | 148.40 | 11,965,217 | +1.65(+1.13%) |
Sep 13, 2007 | 143.07 | 152.64 | 143.05 | 146.75 | 14,445,454 | +4.62(+3.25%) |
Sep 12, 2007 | 142.60 | 143.46 | 141.48 | 142.12 | 9,937,632 | -0.75(-0.53%) |
Sep 11, 2007 | 144.44 | 145.60 | 142.10 | 142.88 | 14,557,098 | -0.09(-0.06%) |
Sep 10, 2007 | 140.54 | 144.88 | 138.98 | 142.96 | 16,642,573 | +3.60(+2.59%) |
Sep 07, 2007 | 137.50 | 140.97 | 136.26 | 139.36 | 19,445,950 | -0.16(-0.11%) |
Sep 06, 2007 | 138.36 | 139.93 | 136.54 | 139.51 | 11,867,994 | +1.07(+0.77%) |
Sep 05, 2007 | 139.90 | 139.99 | 137.74 | 138.45 | 11,542,933 | -2.33(-1.65%) |
Sep 04, 2007 | 137.18 | 143.03 | 137.18 | 140.78 | 12,931,248 | +3.73(+2.72%) |
Aug 31, 2007 | 136.76 | 138.67 | 135.38 | 137.05 | 14,116,449 | +3.60(+2.70%) |
Aug 30, 2007 | 132.34 | 135.04 | 132.20 | 133.44 | 12,277,563 | -1.82(-1.35%) |
Aug 29, 2007 | 134.22 | 135.83 | 130.75 | 135.26 | 16,435,670 | +2.16(+1.62%) |
Aug 28, 2007 | 136.27 | 137.14 | 132.56 | 133.11 | 14,911,698 | -5.45(-3.93%) |
Aug 27, 2007 | 139.63 | 140.19 | 138.02 | 138.56 | 8,558,618 | -1.39(-0.99%) |
Aug 24, 2007 | 137.64 | 140.35 | 136.73 | 139.94 | 11,474,864 | +1.74(+1.26%) |
Aug 23, 2007 | 138.51 | 140.84 | 136.97 | 138.21 | 13,547,881 | -0.30(-0.22%) |
Aug 22, 2007 | 138.22 | 140.19 | 135.71 | 138.51 | 17,241,450 | +1.88(+1.37%) |
Aug 21, 2007 | 134.51 | 138.05 | 132.37 | 136.63 | 15,039,873 | +2.12(+1.57%) |
Aug 20, 2007 | 137.05 | 137.34 | 132.46 | 134.51 | 16,864,374 | -1.74(-1.28%) |
Aug 17, 2007 | 138.69 | 140.82 | 132.75 | 136.26 | 34,343,808 | +4.01(+3.03%) |
Aug 16, 2007 | 126.99 | 133.46 | 122.54 | 132.25 | 40,235,872 | +3.85(+3.00%) |
Aug 15, 2007 | 131.59 | 135.11 | 127.56 | 128.40 | 28,597,752 | -3.78(-2.86%) |
Aug 14, 2007 | 139.06 | 139.20 | 131.59 | 132.17 | 33,716,732 | -6.03(-4.37%) |
Aug 13, 2007 | 144.05 | 145.80 | 137.51 | 138.21 | 19,645,180 | -2.34(-1.66%) |
Aug 10, 2007 | 139.10 | 143.59 | 136.70 | 140.54 | 26,022,716 | -1.36(-0.96%) |
Aug 09, 2007 | 144.95 | 148.44 | 140.77 | 141.90 | 26,734,484 | -8.60(-5.72%) |
Aug 08, 2007 | 149.53 | 154.56 | 146.97 | 150.51 | 26,484,726 | +1.60(+1.07%) |
Aug 07, 2007 | 145.28 | 151.55 | 144.35 | 148.91 | 29,235,436 | +2.69(+1.84%) |
Aug 06, 2007 | 139.53 | 146.27 | 136.26 | 146.22 | 24,231,256 | +5.37(+3.81%) |
Aug 03, 2007 | 141.41 | 145.96 | 140.21 | 140.84 | 25,461,854 | -5.12(-3.51%) |
Aug 02, 2007 | 147.28 | 149.87 | 144.04 | 145.96 | 16,864,758 | -1.20(-0.81%) |
Aug 01, 2007 | 145.63 | 147.24 | 142.37 | 147.16 | 20,911,290 | +0.51(+0.35%) |
Jul 31, 2007 | 154.60 | 154.94 | 145.80 | 146.65 | 18,910,670 | -5.76(-3.78%) |
Jul 30, 2007 | 151.46 | 153.86 | 149.85 | 152.41 | 15,633,418 | +2.41(+1.60%) |
Jul 27, 2007 | 151.57 | 153.26 | 148.34 | 150.00 | 21,887,260 | -1.92(-1.27%) |
Jul 26, 2007 | 154.17 | 155.64 | 147.16 | 151.93 | 29,142,292 | -6.26(-3.96%) |
Jul 25, 2007 | 155.57 | 158.65 | 154.00 | 158.19 | 17,895,888 | +3.90(+2.53%) |
Jul 24, 2007 | 157.77 | 159.28 | 153.21 | 154.28 | 15,854,097 | -5.37(-3.36%) |
Jul 23, 2007 | 161.30 | 161.86 | 158.89 | 159.65 | 9,964,755 | -0.70(-0.44%) |
Jul 20, 2007 | 164.42 | 165.04 | 159.45 | 160.35 | 18,675,122 | -4.48(-2.72%) |
Jul 19, 2007 | 169.02 | 169.35 | 163.53 | 164.83 | 12,153,360 | -2.57(-1.53%) |
Jul 18, 2007 | 168.21 | 170.15 | 165.33 | 167.40 | 14,980,612 | -3.43(-2.01%) |
Jul 17, 2007 | 172.65 | 172.95 | 170.25 | 170.83 | 7,167,134 | -0.78(-0.45%) |
Jul 16, 2007 | 172.75 | 173.98 | 170.88 | 171.61 | 5,977,728 | -1.39(-0.80%) |
Jul 13, 2007 | 171.34 | 173.49 | 170.67 | 173.00 | 7,198,729 | +1.47(+0.86%) |
Jul 12, 2007 | 170.11 | 171.52 | 168.74 | 171.52 | 7,798,826 | +2.78(+1.65%) |
Jul 11, 2007 | 168.95 | 170.52 | 167.13 | 168.74 | 11,462,029 | -0.28(-0.17%) |
Jul 10, 2007 | 173.32 | 173.40 | 168.59 | 169.02 | 10,223,689 | -4.84(-2.79%) |
Jul 09, 2007 | 174.12 | 175.79 | 173.25 | 173.87 | 5,135,616 | -0.26(-0.15%) |
Jul 06, 2007 | 172.43 | 174.58 | 171.84 | 174.13 | 5,294,471 | +1.81(+1.05%) |
Jul 05, 2007 | 175.03 | 174.64 | 172.23 | 172.32 | 6,916,821 | -2.52(-1.44%) |
Jul 03, 2007 | 171.14 | 175.11 | 171.29 | 174.84 | 6,006,766 | +4.18(+2.45%) |
Jul 02, 2007 | 169.35 | 171.03 | 168.18 | 170.66 | 6,447,125 | +1.89(+1.12%) |
Jun 29, 2007 | 170.75 | 171.64 | 166.38 | 168.77 | 10,087,322 | -1.72(-1.01%) |
Jun 28, 2007 | 170.53 | 172.44 | 169.48 | 170.49 | 7,680,389 | -0.29(-0.17%) |
Jun 27, 2007 | 166.55 | 171.14 | 165.50 | 170.78 | 11,583,292 | +4.02(+2.41%) |
Jun 26, 2007 | 169.66 | 170.80 | 166.76 | 166.76 | 12,472,593 | -2.00(-1.19%) |
Jun 25, 2007 | 172.78 | 173.76 | 167.44 | 168.76 | 14,855,509 | -4.41(-2.54%) |
Jun 22, 2007 | 176.16 | 176.58 | 171.51 | 173.17 | 12,588,806 | -3.50(-1.98%) |
Jun 21, 2007 | 175.97 | 176.67 | 173.01 | 176.67 | 10,712,117 | +0.79(+0.45%) |
Jun 20, 2007 | 178.89 | 179.34 | 175.75 | 175.88 | 7,491,553 | -2.79(-1.56%) |
Jun 19, 2007 | 176.09 | 178.75 | 175.57 | 178.67 | 5,882,817 | +1.95(+1.10%) |
Jun 18, 2007 | 176.40 | 177.17 | 175.03 | 176.72 | 5,612,596 | +0.61(+0.34%) |
Jun 15, 2007 | 177.00 | 177.89 | 175.97 | 176.12 | 9,546,718 | +0.34(+0.20%) |
Jun 14, 2007 | 177.30 | 178.54 | 175.20 | 175.77 | 18,476,066 | -6.14(-3.38%) |
Jun 13, 2007 | 178.31 | 181.92 | 177.53 | 181.92 | 9,465,293 | +4.51(+2.54%) |
Jun 12, 2007 | 176.67 | 179.96 | 175.64 | 177.41 | 9,602,971 | +0.54(+0.30%) |
Jun 11, 2007 | 175.66 | 177.19 | 174.51 | 176.87 | 5,465,646 | +1.64(+0.93%) |
Jun 08, 2007 | 171.30 | 175.25 | 170.32 | 175.24 | 7,582,056 | +3.90(+2.28%) |
Jun 07, 2007 | 176.20 | 177.07 | 170.78 | 171.34 | 10,741,632 | -5.68(-3.21%) |
Jun 06, 2007 | 177.43 | 177.48 | 175.07 | 177.02 | 5,666,005 | -1.56(-0.88%) |
Jun 05, 2007 | 178.61 | 179.34 | 177.72 | 178.59 | 4,722,134 | -0.27(-0.15%) |
Jun 04, 2007 | 178.88 | 179.59 | 177.48 | 178.86 | 4,381,552 | -0.78(-0.43%) |