Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 162.31 | 168.07 | 162.31 | 165.12 | 515,961 | +5.70(+3.58%) |
Jun 29, 2009 | 162.84 | 163.83 | 158.65 | 159.42 | 331,859 | -3.10(-1.91%) |
Jun 26, 2009 | 159.57 | 163.29 | 158.39 | 162.53 | 252,981 | +2.50(+1.56%) |
Jun 25, 2009 | 156.33 | 160.48 | 152.55 | 160.03 | 398,715 | +6.62(+4.32%) |
Jun 24, 2009 | 155.06 | 155.06 | 151.43 | 153.40 | 257,373 | +1.21(+0.80%) |
Jun 23, 2009 | 155.65 | 158.32 | 151.98 | 152.19 | 403,934 | -2.63(-1.70%) |
Jun 22, 2009 | 157.89 | 159.27 | 154.81 | 154.82 | 298,274 | -3.08(-1.95%) |
Jun 19, 2009 | 163.94 | 166.37 | 156.36 | 157.90 | 702,634 | -5.69(-3.48%) |
Jun 18, 2009 | 161.70 | 164.12 | 157.04 | 163.59 | 267,800 | +2.92(+1.82%) |
Jun 17, 2009 | 155.05 | 164.16 | 154.68 | 160.67 | 694,509 | +5.38(+3.46%) |
Jun 16, 2009 | 154.66 | 156.98 | 153.87 | 155.30 | 220,522 | +1.64(+1.06%) |
Jun 15, 2009 | 153.68 | 155.19 | 151.88 | 153.66 | 203,158 | -2.48(-1.59%) |
Jun 12, 2009 | 154.93 | 156.97 | 151.74 | 156.14 | 212,207 | -0.08(-0.05%) |
Jun 11, 2009 | 153.27 | 157.64 | 151.95 | 156.23 | 360,739 | +3.82(+2.51%) |
Jun 10, 2009 | 153.66 | 154.56 | 149.97 | 152.41 | 311,195 | -0.29(-0.19%) |
Jun 09, 2009 | 150.58 | 154.17 | 149.28 | 152.69 | 433,585 | +5.50(+3.74%) |
Jun 08, 2009 | 147.97 | 149.33 | 144.71 | 147.19 | 285,135 | -0.77(-0.52%) |
Jun 05, 2009 | 150.12 | 151.03 | 145.36 | 147.95 | 247,132 | -1.38(-0.92%) |
Jun 04, 2009 | 149.88 | 149.91 | 146.11 | 149.33 | 332,332 | -0.91(-0.60%) |
Jun 03, 2009 | 151.87 | 154.38 | 149.75 | 150.24 | 306,501 | -2.79(-1.83%) |
Jun 02, 2009 | 144.70 | 153.30 | 144.70 | 153.03 | 529,990 | +6.81(+4.66%) |
Jun 01, 2009 | 142.03 | 147.21 | 140.31 | 146.22 | 439,084 | +6.72(+4.81%) |
May 29, 2009 | 141.19 | 144.46 | 137.34 | 139.50 | 640,150 | +3.66(+2.69%) |
May 28, 2009 | 141.31 | 141.75 | 134.48 | 135.85 | 660,759 | -1.95(-1.42%) |
May 27, 2009 | 142.16 | 142.71 | 137.10 | 137.80 | 507,521 | -4.61(-3.24%) |
May 26, 2009 | 141.28 | 146.29 | 141.28 | 142.41 | 289,705 | -0.16(-0.11%) |
May 22, 2009 | 145.30 | 146.02 | 142.06 | 142.57 | 149,351 | -1.91(-1.32%) |
May 21, 2009 | 149.02 | 149.02 | 141.97 | 144.48 | 262,795 | +0.55(+0.38%) |
May 20, 2009 | 145.55 | 149.14 | 143.43 | 143.93 | 555,119 | -3.96(-2.68%) |
May 19, 2009 | 145.89 | 149.79 | 140.82 | 147.88 | 414,638 | +1.88(+1.29%) |
May 18, 2009 | 144.65 | 147.45 | 142.53 | 146.00 | 314,324 | +0.19(+0.13%) |
May 15, 2009 | 145.34 | 148.69 | 143.34 | 145.81 | 296,153 | -0.58(-0.40%) |
May 14, 2009 | 142.80 | 148.38 | 141.24 | 146.39 | 539,371 | +4.09(+2.88%) |
May 13, 2009 | 140.85 | 143.62 | 140.50 | 142.30 | 423,555 | -1.64(-1.14%) |
May 12, 2009 | 148.32 | 148.38 | 140.55 | 143.94 | 299,458 | -0.60(-0.42%) |
May 11, 2009 | 136.27 | 147.41 | 134.92 | 144.55 | 530,005 | +5.06(+3.63%) |
May 08, 2009 | 139.23 | 142.00 | 136.29 | 139.48 | 375,464 | +0.67(+0.49%) |
May 07, 2009 | 137.54 | 139.41 | 134.60 | 138.81 | 891,647 | -0.14(-0.10%) |
May 06, 2009 | 142.34 | 142.34 | 137.56 | 138.94 | 513,178 | -2.23(-1.58%) |
May 05, 2009 | 141.65 | 146.17 | 140.27 | 141.18 | 398,926 | -1.61(-1.13%) |
May 04, 2009 | 141.27 | 145.17 | 139.56 | 142.79 | 685,786 | +2.54(+1.81%) |
May 01, 2009 | 144.21 | 145.06 | 137.86 | 140.25 | 571,235 | -3.15(-2.20%) |
Apr 30, 2009 | 140.89 | 150.38 | 140.83 | 143.40 | 1,398,720 | +7.91(+5.84%) |
Apr 29, 2009 | 132.62 | 136.91 | 132.62 | 135.48 | 364,656 | +2.38(+1.79%) |
Apr 28, 2009 | 130.04 | 134.87 | 129.78 | 133.11 | 438,920 | -0.79(-0.59%) |
Apr 27, 2009 | 135.55 | 136.53 | 132.55 | 133.90 | 574,164 | -3.86(-2.80%) |
Apr 24, 2009 | 131.73 | 138.58 | 129.11 | 137.76 | 627,794 | +6.97(+5.33%) |
Apr 23, 2009 | 132.56 | 134.61 | 129.82 | 130.79 | 900,183 | +1.04(+0.80%) |
Apr 22, 2009 | 128.92 | 135.76 | 128.80 | 129.75 | 958,562 | +0.26(+0.20%) |
Apr 21, 2009 | 134.95 | 136.27 | 127.42 | 129.50 | 1,166,078 | -11.32(-8.04%) |
Apr 20, 2009 | 138.79 | 142.64 | 137.95 | 140.81 | 481,907 | -0.25(-0.18%) |
Apr 17, 2009 | 134.07 | 141.83 | 128.88 | 141.06 | 751,326 | +7.47(+5.59%) |
Apr 16, 2009 | 127.83 | 134.21 | 126.46 | 133.59 | 618,775 | +6.40(+5.03%) |
Apr 15, 2009 | 127.94 | 130.34 | 124.90 | 127.19 | 221,032 | +0.57(+0.45%) |
Apr 14, 2009 | 123.60 | 129.37 | 121.31 | 126.63 | 668,895 | +2.03(+1.63%) |
Apr 13, 2009 | 124.19 | 125.09 | 118.84 | 124.60 | 591,059 | +0.17(+0.14%) |
Apr 09, 2009 | 128.62 | 128.76 | 123.21 | 124.42 | 806,256 | -1.40(-1.11%) |
Apr 08, 2009 | 131.34 | 131.92 | 123.86 | 125.82 | 709,519 | -2.65(-2.06%) |
Apr 07, 2009 | 134.91 | 135.82 | 127.65 | 128.47 | 510,239 | -7.75(-5.69%) |
Apr 06, 2009 | 135.08 | 136.88 | 134.00 | 136.22 | 190,777 | -0.05(-0.04%) |
Apr 03, 2009 | 136.73 | 136.73 | 134.55 | 136.27 | 294,794 | +0.30(+0.22%) |
Apr 02, 2009 | 133.65 | 136.60 | 131.16 | 135.98 | 475,103 | +3.91(+2.96%) |
Apr 01, 2009 | 132.09 | 132.48 | 126.51 | 132.07 | 483,231 | -4.10(-3.01%) |
Mar 31, 2009 | 138.01 | 140.09 | 135.64 | 136.17 | 354,516 | -1.42(-1.03%) |
Mar 30, 2009 | 135.23 | 137.90 | 132.69 | 137.60 | 390,287 | -2.46(-1.76%) |
Mar 26, 2009 | 133.69 | 140.06 | 133.69 | 140.06 | 630,762 | +7.74(+5.85%) |
Mar 25, 2009 | 129.78 | 135.75 | 129.78 | 132.32 | 421,900 | +2.46(+1.90%) |
Mar 24, 2009 | 131.62 | 134.77 | 129.45 | 129.86 | 547,537 | -3.38(-2.54%) |
Mar 23, 2009 | 129.64 | 133.24 | 123.75 | 133.24 | 782,536 | +8.70(+6.98%) |
Mar 20, 2009 | 121.12 | 126.19 | 120.58 | 124.55 | 882,087 | +3.71(+3.07%) |
Mar 19, 2009 | 122.65 | 123.76 | 119.62 | 120.83 | 665,588 | -1.62(-1.32%) |
Mar 18, 2009 | 121.37 | 123.78 | 119.56 | 122.45 | 684,552 | +0.21(+0.17%) |
Mar 17, 2009 | 116.98 | 122.61 | 116.98 | 122.24 | 1,406,711 | +8.34(+7.32%) |
Mar 16, 2009 | 125.75 | 125.75 | 108.66 | 113.90 | 3,040,861 | -15.63(-12.06%) |
Mar 13, 2009 | 130.67 | 132.15 | 123.69 | 129.53 | 634,915 | -0.68(-0.52%) |
Mar 12, 2009 | 129.76 | 130.51 | 124.89 | 130.21 | 427,719 | +2.63(+2.06%) |
Mar 11, 2009 | 123.02 | 128.91 | 123.02 | 127.58 | 526,988 | +3.36(+2.71%) |
Mar 10, 2009 | 122.08 | 125.19 | 120.23 | 124.22 | 477,653 | +3.56(+2.95%) |
Mar 09, 2009 | 119.59 | 124.39 | 119.43 | 120.66 | 428,642 | -0.04(-0.03%) |
Mar 06, 2009 | 122.89 | 124.90 | 117.34 | 120.70 | 634,634 | -0.58(-0.48%) |
Mar 05, 2009 | 121.83 | 126.12 | 118.53 | 121.28 | 929,166 | -1.55(-1.26%) |
Mar 04, 2009 | 125.93 | 129.08 | 122.62 | 122.83 | 717,867 | -3.66(-2.89%) |
Mar 02, 2009 | 127.63 | 129.38 | 125.52 | 126.49 | 910,744 | -2.02(-1.57%) |
Feb 27, 2009 | 132.49 | 136.07 | 122.69 | 128.51 | 947,516 | -1.07(-0.82%) |
Feb 26, 2009 | 130.62 | 132.46 | 117.61 | 129.58 | 2,438,158 | -1.73(-1.31%) |
Feb 25, 2009 | 132.89 | 134.00 | 129.84 | 131.31 | 728,540 | -1.61(-1.21%) |
Feb 24, 2009 | 141.95 | 143.72 | 131.77 | 132.92 | 979,298 | -7.92(-5.62%) |
Feb 23, 2009 | 144.35 | 146.26 | 140.12 | 140.84 | 366,770 | -2.48(-1.73%) |
Feb 20, 2009 | 141.64 | 144.58 | 138.47 | 143.32 | 1,033,221 | +1.82(+1.29%) |
Feb 19, 2009 | 148.19 | 148.46 | 138.70 | 141.50 | 1,591,060 | -6.13(-4.15%) |
Feb 18, 2009 | 144.21 | 148.20 | 143.84 | 147.63 | 579,036 | +4.62(+3.23%) |
Feb 17, 2009 | 140.81 | 146.08 | 138.77 | 143.01 | 628,266 | -1.78(-1.23%) |
Feb 13, 2009 | 142.90 | 147.57 | 140.06 | 144.79 | 844,911 | +3.92(+2.78%) |
Feb 12, 2009 | 138.39 | 148.38 | 135.52 | 140.87 | 2,832,415 | -30.13(-17.62%) |
Feb 11, 2009 | 164.59 | 171.01 | 164.59 | 171.00 | 457,773 | +6.13(+3.72%) |
Feb 10, 2009 | 166.18 | 168.33 | 164.25 | 164.87 | 268,180 | -4.23(-2.50%) |
Feb 09, 2009 | 168.07 | 170.87 | 164.09 | 169.10 | 250,231 | +1.00(+0.59%) |
Feb 06, 2009 | 168.20 | 171.27 | 166.90 | 168.10 | 307,635 | -0.90(-0.53%) |
Feb 05, 2009 | 165.04 | 169.00 | 164.39 | 169.00 | 209,879 | +2.04(+1.22%) |
Feb 04, 2009 | 169.13 | 170.80 | 165.11 | 166.96 | 174,854 | -2.61(-1.54%) |
Feb 03, 2009 | 167.29 | 170.75 | 164.75 | 169.57 | 270,535 | +3.65(+2.20%) |
Feb 02, 2009 | 162.00 | 167.33 | 161.12 | 165.93 | 237,454 | +2.07(+1.27%) |
Jan 30, 2009 | 164.15 | 167.21 | 161.83 | 163.85 | 230,301 | -1.19(-0.72%) |
Jan 29, 2009 | 163.14 | 166.81 | 161.43 | 165.04 | 445,667 | +1.05(+0.64%) |
Jan 28, 2009 | 165.04 | 168.76 | 162.36 | 163.99 | 499,361 | -1.15(-0.70%) |
Jan 27, 2009 | 169.51 | 169.56 | 162.90 | 165.14 | 331,286 | +0.39(+0.23%) |
Jan 26, 2009 | 172.29 | 173.25 | 162.55 | 164.75 | 894,851 | -8.65(-4.99%) |
Jan 23, 2009 | 171.29 | 175.64 | 169.08 | 173.40 | 448,358 | -1.08(-0.62%) |
Jan 22, 2009 | 170.57 | 179.95 | 170.57 | 174.48 | 478,618 | +4.66(+2.75%) |
Jan 21, 2009 | 165.27 | 170.56 | 165.04 | 169.82 | 363,217 | +5.04(+3.06%) |
Jan 20, 2009 | 163.06 | 167.31 | 162.28 | 164.78 | 415,437 | -1.35(-0.82%) |
Jan 16, 2009 | 163.53 | 166.55 | 160.50 | 166.13 | 496,231 | +4.28(+2.64%) |
Jan 15, 2009 | 153.31 | 162.79 | 152.31 | 161.85 | 523,546 | +8.23(+5.36%) |
Jan 14, 2009 | 155.52 | 157.87 | 152.93 | 153.62 | 481,639 | -4.38(-2.77%) |
Jan 13, 2009 | 155.26 | 163.91 | 155.26 | 158.00 | 431,343 | -3.67(-2.27%) |
Jan 12, 2009 | 162.77 | 165.25 | 160.17 | 161.67 | 361,195 | -1.36(-0.83%) |
Jan 09, 2009 | 157.26 | 165.26 | 157.26 | 163.03 | 1,140,545 | +15.68(+10.64%) |
Jan 08, 2009 | 144.55 | 149.60 | 143.85 | 147.35 | 460,128 | +2.89(+2.00%) |
Jan 07, 2009 | 143.03 | 146.33 | 142.33 | 144.46 | 611,666 | -0.07(-0.05%) |
Jan 06, 2009 | 156.71 | 156.71 | 141.89 | 144.52 | 1,098,856 | -11.74(-7.51%) |
Jan 05, 2009 | 162.01 | 162.01 | 153.39 | 156.27 | 354,009 | -5.39(-3.33%) |
Jan 02, 2009 | 162.57 | 164.88 | 161.01 | 161.66 | 204,729 | -0.67(-0.41%) |
Dec 31, 2008 | 161.25 | 164.69 | 159.06 | 162.32 | 247,552 | +1.63(+1.02%) |
Dec 30, 2008 | 157.73 | 160.91 | 155.51 | 160.69 | 145,323 | +4.41(+2.82%) |
Dec 29, 2008 | 157.28 | 158.34 | 155.24 | 156.27 | 165,563 | -0.50(-0.32%) |
Dec 26, 2008 | 154.57 | 159.36 | 154.57 | 156.77 | 99,941 | -2.44(-1.54%) |
Dec 24, 2008 | 157.97 | 160.12 | 157.15 | 159.22 | 53,007 | +0.39(+0.25%) |
Dec 23, 2008 | 159.30 | 160.48 | 157.37 | 158.82 | 76,918 | -0.40(-0.25%) |
Dec 22, 2008 | 156.71 | 160.21 | 153.78 | 159.23 | 213,738 | +2.44(+1.55%) |
Dec 19, 2008 | 160.53 | 161.85 | 156.45 | 156.79 | 201,362 | -3.49(-2.18%) |
Dec 18, 2008 | 159.66 | 163.81 | 158.76 | 160.28 | 198,433 | +1.52(+0.96%) |
Dec 17, 2008 | 156.86 | 160.02 | 155.35 | 158.76 | 250,627 | +1.84(+1.17%) |
Dec 16, 2008 | 151.79 | 157.22 | 151.79 | 156.92 | 295,894 | +4.69(+3.08%) |
Dec 15, 2008 | 157.14 | 158.74 | 151.28 | 152.22 | 356,393 | -5.18(-3.29%) |
Dec 12, 2008 | 152.81 | 157.90 | 151.79 | 157.40 | 361,905 | +2.83(+1.83%) |
Dec 11, 2008 | 156.29 | 156.29 | 153.79 | 154.57 | 656,719 | -1.76(-1.13%) |
Dec 10, 2008 | 154.52 | 157.46 | 153.81 | 156.33 | 370,576 | +1.76(+1.14%) |
Dec 09, 2008 | 156.40 | 158.33 | 154.04 | 154.58 | 401,572 | -0.59(-0.38%) |
Dec 08, 2008 | 164.68 | 166.21 | 153.76 | 155.17 | 417,563 | -7.50(-4.61%) |
Dec 05, 2008 | 157.34 | 164.45 | 152.27 | 162.67 | 400,413 | +4.31(+2.72%) |
Dec 04, 2008 | 166.56 | 167.24 | 154.85 | 158.36 | 734,573 | -10.36(-6.14%) |
Dec 03, 2008 | 165.91 | 174.26 | 163.15 | 168.73 | 619,191 | -4.79(-2.76%) |
Dec 02, 2008 | 170.11 | 176.08 | 168.08 | 173.52 | 391,355 | +6.18(+3.69%) |
Dec 01, 2008 | 179.17 | 180.94 | 166.81 | 167.34 | 585,980 | -14.06(-7.75%) |
Nov 28, 2008 | 178.14 | 181.69 | 177.09 | 181.40 | 87,684 | +1.45(+0.80%) |
Nov 26, 2008 | 179.84 | 181.01 | 175.31 | 179.95 | 338,449 | +3.58(+2.03%) |
Nov 25, 2008 | 174.01 | 176.86 | 164.75 | 176.37 | 506,863 | +7.35(+4.35%) |
Nov 24, 2008 | 166.40 | 170.71 | 162.83 | 169.02 | 485,124 | +5.94(+3.64%) |
Nov 21, 2008 | 164.77 | 164.77 | 153.08 | 163.08 | 523,703 | +2.23(+1.39%) |
Nov 20, 2008 | 159.01 | 164.66 | 157.70 | 160.85 | 407,726 | -1.88(-1.16%) |
Nov 19, 2008 | 165.32 | 169.78 | 162.73 | 162.73 | 270,062 | -4.13(-2.47%) |
Nov 18, 2008 | 166.02 | 168.70 | 163.95 | 166.86 | 196,152 | +0.64(+0.38%) |
Nov 17, 2008 | 163.69 | 167.08 | 162.25 | 166.22 | 217,208 | +1.98(+1.21%) |
Nov 14, 2008 | 162.25 | 168.61 | 160.31 | 164.24 | 289,410 | +0.86(+0.52%) |
Nov 13, 2008 | 160.82 | 163.38 | 154.52 | 163.38 | 452,874 | +2.99(+1.86%) |
Nov 12, 2008 | 165.04 | 167.08 | 159.93 | 160.39 | 257,860 | -5.85(-3.52%) |
Nov 11, 2008 | 166.55 | 168.12 | 164.35 | 166.24 | 215,821 | -1.21(-0.72%) |
Nov 10, 2008 | 169.70 | 170.49 | 166.88 | 167.46 | 133,217 | +0.95(+0.57%) |
Nov 07, 2008 | 165.31 | 168.99 | 164.30 | 166.51 | 371,140 | +1.79(+1.08%) |
Nov 06, 2008 | 164.28 | 168.03 | 163.11 | 164.72 | 244,847 | -0.63(-0.38%) |
Nov 05, 2008 | 164.76 | 168.82 | 161.72 | 165.35 | 303,826 | -0.56(-0.34%) |
Nov 04, 2008 | 173.06 | 178.29 | 165.43 | 165.91 | 535,443 | -4.24(-2.49%) |
Nov 03, 2008 | 168.82 | 173.76 | 167.64 | 170.15 | 415,444 | -1.15(-0.67%) |
Oct 31, 2008 | 161.83 | 172.21 | 156.76 | 171.30 | 595,785 | +10.73(+6.69%) |
Oct 30, 2008 | 153.60 | 162.34 | 151.44 | 160.57 | 850,492 | +14.45(+9.89%) |
Oct 29, 2008 | 145.36 | 149.24 | 144.03 | 146.11 | 745,446 | +3.75(+2.64%) |
Oct 28, 2008 | 137.56 | 143.80 | 135.18 | 142.36 | 341,437 | +5.90(+4.32%) |
Oct 27, 2008 | 131.72 | 141.12 | 130.24 | 136.46 | 259,532 | +3.03(+2.27%) |
Oct 24, 2008 | 123.25 | 135.20 | 123.18 | 133.43 | 348,811 | +3.20(+2.46%) |
Oct 23, 2008 | 136.96 | 139.83 | 127.86 | 130.23 | 324,194 | -6.03(-4.42%) |
Oct 22, 2008 | 139.94 | 144.23 | 135.60 | 136.26 | 261,720 | -5.33(-3.76%) |
Oct 21, 2008 | 141.72 | 145.18 | 137.83 | 141.59 | 177,150 | +0.03(+0.02%) |
Oct 20, 2008 | 139.83 | 142.45 | 135.74 | 141.56 | 239,105 | +5.81(+4.28%) |
Oct 17, 2008 | 132.01 | 138.97 | 131.07 | 135.74 | 212,301 | +0.47(+0.35%) |
Oct 16, 2008 | 126.07 | 136.57 | 122.48 | 135.27 | 349,604 | +9.20(+7.30%) |
Oct 15, 2008 | 133.45 | 134.75 | 125.67 | 126.07 | 299,303 | -10.19(-7.48%) |
Oct 14, 2008 | 143.75 | 143.76 | 132.15 | 136.26 | 224,283 | -2.07(-1.49%) |
Oct 13, 2008 | 138.22 | 139.91 | 134.16 | 138.33 | 252,550 | +3.42(+2.54%) |
Oct 10, 2008 | 134.07 | 137.69 | 128.71 | 134.91 | 528,169 | -2.47(-1.80%) |
Oct 09, 2008 | 147.63 | 152.22 | 137.16 | 137.38 | 268,337 | -10.15(-6.88%) |
Oct 08, 2008 | 143.28 | 149.78 | 142.41 | 147.53 | 294,173 | +0.22(+0.15%) |
Oct 07, 2008 | 149.41 | 152.17 | 147.20 | 147.31 | 159,917 | -0.14(-0.09%) |
Oct 06, 2008 | 147.14 | 148.70 | 140.50 | 147.45 | 272,407 | -3.16(-2.10%) |
Oct 03, 2008 | 148.04 | 155.05 | 148.04 | 150.60 | 239,243 | +1.90(+1.28%) |
Oct 02, 2008 | 151.41 | 151.41 | 148.15 | 148.70 | 131,999 | -3.72(-2.44%) |
Oct 01, 2008 | 155.42 | 155.42 | 148.34 | 152.43 | 132,946 | +0.82(+0.54%) |
Sep 30, 2008 | 155.75 | 159.04 | 148.39 | 151.61 | 212,280 | +0.13(+0.09%) |
Sep 29, 2008 | 154.35 | 156.61 | 148.01 | 151.48 | 205,588 | -5.22(-3.33%) |
Sep 26, 2008 | 156.09 | 159.18 | 154.86 | 156.70 | 156,140 | -1.77(-1.12%) |
Sep 25, 2008 | 159.23 | 160.96 | 157.25 | 158.47 | 56,312 | -0.26(-0.16%) |
Sep 24, 2008 | 164.32 | 164.50 | 158.51 | 158.73 | 117,768 | -4.72(-2.89%) |
Sep 23, 2008 | 164.90 | 168.39 | 162.38 | 163.45 | 79,262 | -1.14(-0.69%) |
Sep 22, 2008 | 166.58 | 169.42 | 164.28 | 164.59 | 122,817 | -2.74(-1.64%) |
Sep 19, 2008 | 168.36 | 169.57 | 165.19 | 167.33 | 147,544 | +3.78(+2.31%) |
Sep 18, 2008 | 164.40 | 166.44 | 160.26 | 163.55 | 215,170 | +0.80(+0.49%) |
Sep 17, 2008 | 164.28 | 167.36 | 162.75 | 162.75 | 161,773 | -4.75(-2.83%) |
Sep 16, 2008 | 166.17 | 171.15 | 164.32 | 167.50 | 163,813 | +0.57(+0.34%) |
Sep 15, 2008 | 162.86 | 169.49 | 160.51 | 166.93 | 141,682 | -2.67(-1.57%) |
Sep 12, 2008 | 168.00 | 172.16 | 167.86 | 169.60 | 128,602 | -0.30(-0.18%) |
Sep 11, 2008 | 166.79 | 171.12 | 165.49 | 169.90 | 161,597 | -0.64(-0.38%) |
Sep 10, 2008 | 165.65 | 171.28 | 164.89 | 170.54 | 166,421 | +5.14(+3.11%) |
Sep 09, 2008 | 168.56 | 172.49 | 165.40 | 165.40 | 122,017 | -3.81(-2.25%) |
Sep 08, 2008 | 167.11 | 173.73 | 165.27 | 169.21 | 199,236 | +5.81(+3.56%) |
Sep 05, 2008 | 164.69 | 166.40 | 162.20 | 163.40 | 203,126 | -2.70(-1.63%) |
Sep 04, 2008 | 157.63 | 166.82 | 157.63 | 166.10 | 465,626 | +7.10(+4.47%) |
Sep 03, 2008 | 159.89 | 161.86 | 157.47 | 159.00 | 139,796 | -2.29(-1.42%) |
Sep 02, 2008 | 157.72 | 162.16 | 157.72 | 161.29 | 206,414 | +2.43(+1.53%) |
Aug 29, 2008 | 159.79 | 161.62 | 157.55 | 158.86 | 111,493 | -2.14(-1.33%) |
Aug 28, 2008 | 161.28 | 163.51 | 160.14 | 161.00 | 168,216 | +0.39(+0.24%) |
Aug 27, 2008 | 160.11 | 161.95 | 158.65 | 160.60 | 75,702 | -0.10(-0.06%) |
Aug 26, 2008 | 162.32 | 162.51 | 158.38 | 160.70 | 150,238 | -1.72(-1.06%) |
Aug 25, 2008 | 164.68 | 165.38 | 161.36 | 162.42 | 86,658 | -3.91(-2.35%) |
Aug 22, 2008 | 165.40 | 167.80 | 162.84 | 166.34 | 99,957 | +2.17(+1.32%) |
Aug 21, 2008 | 164.87 | 166.48 | 163.16 | 164.16 | 129,496 | -0.98(-0.60%) |
Aug 20, 2008 | 167.22 | 167.68 | 164.15 | 165.15 | 145,402 | -0.89(-0.53%) |
Aug 19, 2008 | 164.75 | 168.61 | 164.75 | 166.03 | 100,718 | +0.02(+0.01%) |
Aug 18, 2008 | 169.56 | 169.87 | 164.48 | 166.01 | 128,499 | -3.25(-1.92%) |
Aug 15, 2008 | 171.09 | 171.09 | 165.90 | 169.26 | 181,276 | -1.29(-0.76%) |
Aug 14, 2008 | 169.48 | 172.61 | 169.22 | 170.55 | 83,834 | -0.30(-0.18%) |
Aug 13, 2008 | 170.02 | 171.59 | 169.90 | 170.85 | 257,011 | -0.53(-0.31%) |
Aug 12, 2008 | 172.06 | 172.06 | 168.60 | 171.38 | 205,582 | +1.28(+0.75%) |
Aug 11, 2008 | 168.28 | 172.78 | 166.22 | 170.10 | 149,336 | +2.39(+1.43%) |
Aug 08, 2008 | 166.09 | 170.02 | 165.13 | 167.71 | 90,129 | +1.82(+1.10%) |
Aug 07, 2008 | 166.36 | 166.93 | 164.85 | 165.89 | 121,705 | -0.39(-0.24%) |
Aug 06, 2008 | 166.90 | 169.12 | 166.06 | 166.28 | 149,182 | -1.23(-0.74%) |
Aug 05, 2008 | 167.17 | 168.42 | 164.89 | 167.52 | 186,076 | +2.21(+1.34%) |
Aug 04, 2008 | 164.29 | 167.05 | 163.50 | 165.31 | 117,918 | -1.69(-1.01%) |
Aug 01, 2008 | 171.09 | 172.12 | 166.98 | 166.99 | 113,349 | -1.61(-0.95%) |
Jul 31, 2008 | 168.91 | 170.46 | 165.80 | 168.60 | 322,676 | -2.26(-1.33%) |
Jul 30, 2008 | 167.99 | 171.72 | 165.51 | 170.86 | 167,855 | +3.66(+2.19%) |
Jul 29, 2008 | 167.20 | 167.68 | 162.61 | 167.20 | 216,367 | +4.20(+2.58%) |
Jul 28, 2008 | 165.95 | 167.96 | 161.25 | 163.00 | 152,533 | -2.98(-1.80%) |
Jul 25, 2008 | 168.63 | 169.32 | 165.32 | 165.98 | 201,285 | -1.00(-0.60%) |
Jul 24, 2008 | 162.01 | 169.88 | 161.72 | 166.98 | 670,154 | +11.11(+7.13%) |
Jul 23, 2008 | 158.17 | 162.75 | 154.00 | 155.86 | 211,181 | -0.85(-0.54%) |
Jul 22, 2008 | 154.44 | 158.14 | 152.17 | 156.71 | 196,036 | +0.17(+0.11%) |
Jul 21, 2008 | 159.36 | 159.36 | 156.06 | 156.55 | 363,874 | -2.61(-1.64%) |
Jul 18, 2008 | 159.13 | 161.69 | 156.00 | 159.16 | 146,575 | +0.30(+0.19%) |
Jul 17, 2008 | 155.61 | 160.94 | 155.28 | 158.86 | 314,355 | +1.73(+1.10%) |
Jul 16, 2008 | 154.77 | 158.45 | 153.37 | 157.14 | 142,952 | +2.22(+1.43%) |
Jul 15, 2008 | 151.81 | 157.07 | 149.54 | 154.92 | 150,395 | +1.35(+0.88%) |
Jul 14, 2008 | 157.20 | 157.39 | 152.52 | 153.57 | 205,530 | -3.13(-2.00%) |
Jul 11, 2008 | 156.16 | 158.23 | 152.26 | 156.70 | 131,975 | -1.00(-0.63%) |
Jul 10, 2008 | 157.90 | 160.62 | 154.61 | 157.70 | 192,173 | -1.45(-0.91%) |
Jul 09, 2008 | 159.58 | 163.80 | 157.09 | 159.14 | 265,339 | -0.12(-0.08%) |
Jul 08, 2008 | 157.16 | 160.49 | 153.59 | 159.26 | 295,882 | +1.37(+0.87%) |
Jul 07, 2008 | 156.39 | 162.77 | 154.68 | 157.89 | 243,609 | -1.72(-1.08%) |
Jul 04, 2008 | 158.91 | 160.35 | 155.77 | 159.61 | 146,103 | +0.00(+0.00%) |
Jul 03, 2008 | 158.91 | 160.35 | 155.77 | 159.61 | 146,103 | +1.70(+1.08%) |
Jul 02, 2008 | 163.78 | 164.81 | 157.70 | 157.91 | 361,481 | -2.15(-1.34%) |