Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 674.47 | 680.82 | 667.32 | 675.25 | 58,706 | -13.25(-1.92%) |
Aug 28, 2009 | 692.90 | 698.28 | 677.00 | 688.50 | 82,744 | -2.45(-0.35%) |
Aug 27, 2009 | 689.97 | 694.00 | 668.53 | 690.95 | 90,433 | -2.70(-0.39%) |
Aug 26, 2009 | 680.12 | 698.14 | 676.00 | 693.65 | 93,744 | +9.81(+1.43%) |
Aug 25, 2009 | 668.05 | 688.74 | 666.46 | 683.84 | 83,269 | +15.84(+2.37%) |
Aug 24, 2009 | 672.33 | 679.00 | 662.20 | 668.00 | 116,155 | -4.82(-0.72%) |
Aug 21, 2009 | 649.45 | 674.36 | 645.67 | 672.82 | 72,286 | +29.16(+4.53%) |
Aug 20, 2009 | 637.00 | 651.92 | 636.93 | 643.66 | 50,340 | +5.10(+0.80%) |
Aug 19, 2009 | 628.00 | 641.50 | 623.24 | 638.56 | 86,544 | +1.79(+0.28%) |
Aug 18, 2009 | 610.63 | 638.25 | 608.75 | 636.77 | 82,017 | +26.14(+4.28%) |
Aug 17, 2009 | 609.00 | 610.96 | 603.00 | 610.63 | 57,372 | -7.62(-1.23%) |
Aug 14, 2009 | 612.03 | 621.33 | 612.03 | 618.25 | 48,203 | +7.25(+1.19%) |
Aug 13, 2009 | 628.99 | 628.99 | 609.00 | 611.00 | 70,200 | -12.00(-1.93%) |
Aug 12, 2009 | 609.05 | 627.77 | 606.79 | 623.00 | 82,325 | +19.22(+3.18%) |
Aug 11, 2009 | 598.75 | 607.12 | 593.48 | 603.78 | 37,713 | +0.17(+0.03%) |
Aug 10, 2009 | 616.59 | 616.59 | 582.00 | 603.61 | 54,482 | -13.23(-2.14%) |
Aug 07, 2009 | 605.99 | 618.99 | 601.48 | 616.84 | 93,262 | +19.86(+3.33%) |
Aug 06, 2009 | 607.95 | 612.01 | 592.36 | 596.98 | 60,729 | -10.55(-1.74%) |
Aug 05, 2009 | 614.00 | 614.00 | 594.00 | 607.53 | 118,390 | -2.47(-0.40%) |
Aug 04, 2009 | 600.00 | 617.13 | 590.94 | 610.00 | 64,017 | +10.32(+1.72%) |
Aug 03, 2009 | 607.87 | 607.87 | 581.00 | 599.68 | 73,447 | -1.47(-0.24%) |
Jul 31, 2009 | 610.00 | 611.00 | 601.05 | 601.15 | 74,540 | -3.60(-0.60%) |
Jul 30, 2009 | 613.00 | 616.03 | 601.99 | 604.75 | 47,512 | -5.25(-0.86%) |
Jul 29, 2009 | 606.80 | 611.65 | 598.47 | 610.00 | 66,622 | +0.88(+0.14%) |
Jul 28, 2009 | 613.00 | 616.00 | 607.77 | 609.12 | 87,200 | -9.41(-1.52%) |
Jul 27, 2009 | 598.01 | 624.39 | 594.00 | 618.53 | 165,966 | +15.73(+2.61%) |
Jul 24, 2009 | 590.00 | 602.80 | 579.25 | 602.80 | 312 | +9.37(+1.58%) |
Jul 23, 2009 | 584.17 | 603.80 | 584.17 | 593.43 | 124,627 | +9.26(+1.59%) |
Jul 22, 2009 | 552.00 | 594.12 | 552.00 | 584.17 | 105,241 | +29.83(+5.38%) |
Jul 21, 2009 | 557.62 | 558.00 | 550.14 | 554.34 | 47,702 | -0.65(-0.12%) |
Jul 20, 2009 | 558.00 | 560.77 | 542.28 | 554.99 | 92,415 | -1.58(-0.28%) |
Jul 17, 2009 | 548.30 | 557.97 | 547.01 | 556.57 | 43,960 | +8.76(+1.60%) |
Jul 16, 2009 | 533.00 | 549.37 | 526.69 | 547.81 | 45,954 | +11.81(+2.20%) |
Jul 15, 2009 | 522.00 | 536.00 | 519.22 | 536.00 | 49,669 | +16.50(+3.18%) |
Jul 14, 2009 | 513.27 | 520.00 | 506.00 | 519.50 | 55,020 | +7.50(+1.46%) |
Jul 13, 2009 | 501.01 | 512.34 | 500.00 | 512.00 | 79,109 | +9.99(+1.99%) |
Jul 10, 2009 | 494.90 | 502.99 | 492.43 | 502.01 | 120,308 | +5.21(+1.05%) |
Jul 09, 2009 | 481.00 | 498.53 | 477.85 | 496.80 | 79,541 | +18.80(+3.93%) |
Jul 08, 2009 | 490.34 | 490.81 | 477.41 | 478.00 | 170,356 | -12.00(-2.45%) |
Jul 07, 2009 | 489.50 | 493.80 | 486.98 | 490.00 | 53,433 | +1.74(+0.36%) |
Jul 06, 2009 | 498.75 | 500.25 | 485.50 | 488.26 | 80,427 | -13.74(-2.74%) |
Jul 02, 2009 | 494.00 | 502.00 | 493.65 | 502.00 | 44,745 | -0.50(-0.10%) |
Jul 01, 2009 | 504.99 | 506.44 | 499.95 | 502.50 | 43,259 | +0.11(+0.02%) |
Jun 30, 2009 | 501.94 | 509.75 | 498.00 | 502.39 | 88,337 | +4.90(+0.98%) |
Jun 29, 2009 | 499.99 | 504.12 | 488.31 | 497.49 | 79,366 | -1.59(-0.32%) |
Jun 26, 2009 | 510.00 | 510.59 | 498.15 | 499.08 | 104,713 | -10.67(-2.09%) |
Jun 25, 2009 | 500.44 | 511.87 | 498.21 | 509.75 | 57,566 | +16.75(+3.40%) |
Jun 24, 2009 | 497.80 | 503.15 | 488.35 | 493.00 | 69,499 | +0.50(+0.10%) |
Jun 23, 2009 | 502.92 | 505.41 | 488.66 | 492.50 | 66,410 | -8.50(-1.70%) |
Jun 22, 2009 | 493.00 | 506.22 | 493.00 | 501.00 | 43,948 | +3.00(+0.60%) |
Jun 19, 2009 | 498.00 | 504.41 | 494.63 | 498.00 | 81,355 | +4.10(+0.83%) |
Jun 18, 2009 | 512.99 | 512.99 | 491.11 | 493.90 | 97,653 | -21.51(-4.17%) |
Jun 17, 2009 | 503.57 | 521.54 | 493.04 | 515.41 | 105,984 | +12.77(+2.54%) |
Jun 16, 2009 | 507.74 | 515.10 | 495.06 | 502.64 | 51,168 | -5.54(-1.09%) |
Jun 15, 2009 | 496.30 | 509.82 | 496.30 | 508.18 | 115,688 | +3.27(+0.65%) |
Jun 12, 2009 | 499.06 | 507.14 | 498.80 | 504.91 | 61,185 | +0.74(+0.15%) |
Jun 11, 2009 | 510.00 | 510.88 | 498.46 | 504.17 | 100,382 | -1.64(-0.32%) |
Jun 10, 2009 | 512.42 | 517.48 | 498.32 | 505.81 | 59,653 | -4.79(-0.94%) |
Jun 09, 2009 | 494.89 | 514.90 | 490.25 | 510.60 | 108,371 | +18.77(+3.82%) |
Jun 08, 2009 | 477.64 | 493.07 | 475.48 | 491.83 | 85,252 | +5.82(+1.20%) |
Jun 05, 2009 | 496.69 | 500.34 | 480.01 | 486.01 | 107,842 | -11.99(-2.41%) |
Jun 04, 2009 | 503.85 | 507.49 | 489.99 | 498.00 | 120,427 | +2.04(+0.41%) |
Jun 03, 2009 | 507.65 | 512.04 | 489.47 | 495.96 | 70,814 | -18.36(-3.57%) |
Jun 02, 2009 | 499.91 | 515.90 | 492.37 | 514.32 | 81,368 | +13.49(+2.69%) |
Jun 01, 2009 | 502.00 | 513.00 | 494.17 | 500.83 | 74,974 | +5.93(+1.20%) |
May 29, 2009 | 483.02 | 494.90 | 483.00 | 494.90 | 91,412 | +14.40(+3.00%) |
May 28, 2009 | 489.00 | 489.00 | 462.21 | 480.50 | 96,702 | +0.77(+0.16%) |
May 27, 2009 | 490.97 | 499.33 | 476.01 | 479.73 | 88,972 | -13.11(-2.66%) |
May 26, 2009 | 477.31 | 497.00 | 477.31 | 492.84 | 50,024 | +8.36(+1.73%) |
May 22, 2009 | 494.01 | 495.78 | 477.00 | 484.48 | 51,212 | -8.47(-1.72%) |
May 21, 2009 | 492.77 | 502.40 | 486.60 | 492.95 | 50,653 | -5.90(-1.18%) |
May 20, 2009 | 507.42 | 513.61 | 498.85 | 498.85 | 97,888 | -6.37(-1.26%) |
May 19, 2009 | 490.20 | 513.42 | 485.43 | 505.22 | 92,095 | +5.32(+1.06%) |
May 18, 2009 | 485.15 | 500.86 | 482.81 | 499.90 | 73,212 | +18.90(+3.93%) |
May 15, 2009 | 476.90 | 491.43 | 475.75 | 481.00 | 69,755 | +1.85(+0.39%) |
May 14, 2009 | 468.50 | 487.07 | 461.53 | 479.15 | 86,741 | +12.01(+2.57%) |
May 13, 2009 | 478.00 | 483.29 | 466.92 | 467.14 | 80,185 | -32.81(-6.56%) |
May 12, 2009 | 499.95 | 499.95 | 475.40 | 499.95 | 54,382 | +8.56(+1.74%) |
May 11, 2009 | 496.70 | 497.21 | 484.41 | 491.39 | 42,286 | -11.83(-2.35%) |
May 08, 2009 | 502.50 | 504.66 | 477.79 | 503.22 | 97,603 | +13.87(+2.83%) |
May 07, 2009 | 514.62 | 514.62 | 485.17 | 489.35 | 69,450 | -22.49(-4.39%) |
May 06, 2009 | 525.00 | 527.00 | 498.00 | 511.84 | 94,368 | -10.51(-2.01%) |
May 05, 2009 | 525.91 | 526.01 | 510.00 | 522.35 | 84,723 | -8.13(-1.53%) |
May 04, 2009 | 492.98 | 533.89 | 487.50 | 530.48 | 124,311 | +45.48(+9.38%) |
May 01, 2009 | 505.37 | 505.37 | 477.66 | 485.00 | 91,483 | -20.37(-4.03%) |
Apr 30, 2009 | 520.00 | 520.00 | 500.01 | 505.37 | 89,777 | -13.53(-2.61%) |
Apr 29, 2009 | 519.70 | 522.00 | 508.35 | 518.90 | 67,799 | +6.90(+1.35%) |
Apr 28, 2009 | 514.84 | 531.02 | 503.00 | 512.00 | 96,406 | -6.33(-1.22%) |
Apr 27, 2009 | 509.00 | 528.99 | 502.06 | 518.33 | 103,774 | -0.57(-0.11%) |
Apr 24, 2009 | 500.00 | 530.21 | 495.23 | 518.90 | 136,498 | +18.90(+3.78%) |
Apr 23, 2009 | 500.00 | 508.15 | 476.75 | 500.00 | 111,185 | -4.00(-0.79%) |
Apr 22, 2009 | 489.83 | 521.65 | 479.00 | 504.00 | 135,335 | +9.13(+1.84%) |
Apr 21, 2009 | 467.42 | 507.50 | 466.57 | 494.87 | 138,791 | +38.41(+8.41%) |
Apr 20, 2009 | 487.00 | 487.85 | 455.27 | 456.46 | 77,444 | -44.32(-8.85%) |
Apr 17, 2009 | 482.61 | 504.81 | 476.01 | 500.78 | 100,320 | +17.78(+3.68%) |
Apr 16, 2009 | 453.99 | 489.58 | 445.43 | 483.00 | 142,763 | +31.45(+6.96%) |
Apr 15, 2009 | 433.39 | 463.99 | 432.50 | 451.55 | 90,340 | +11.29(+2.56%) |
Apr 14, 2009 | 441.35 | 448.05 | 431.92 | 440.26 | 45,787 | -12.73(-2.81%) |
Apr 13, 2009 | 457.68 | 457.68 | 445.36 | 452.99 | 60,968 | -11.51(-2.48%) |
Apr 09, 2009 | 449.75 | 464.50 | 443.75 | 464.50 | 47,158 | +32.42(+7.50%) |
Apr 08, 2009 | 463.00 | 465.50 | 425.02 | 432.08 | 94,372 | -6.75(-1.54%) |
Apr 07, 2009 | 449.48 | 449.48 | 437.28 | 438.83 | 60,255 | -18.67(-4.08%) |
Apr 06, 2009 | 452.50 | 461.00 | 445.24 | 457.50 | 85,188 | -17.23(-3.63%) |
Apr 03, 2009 | 461.46 | 474.73 | 447.50 | 474.73 | 71,713 | +11.73(+2.53%) |
Apr 02, 2009 | 446.00 | 467.48 | 446.00 | 463.00 | 98,563 | +32.00(+7.42%) |
Apr 01, 2009 | 422.90 | 452.34 | 416.24 | 431.00 | 167,317 | +3.25(+0.76%) |
Mar 31, 2009 | 440.00 | 443.10 | 418.09 | 427.75 | 145,957 | -10.25(-2.34%) |
Mar 30, 2009 | 452.50 | 452.50 | 428.61 | 438.00 | 105,042 | -35.00(-7.40%) |
Mar 26, 2009 | 428.90 | 474.77 | 426.79 | 473.00 | 208,999 | +55.00(+13.16%) |
Mar 25, 2009 | 425.98 | 453.93 | 408.14 | 418.00 | 153,800 | -4.20(-0.99%) |
Mar 24, 2009 | 427.95 | 431.94 | 418.27 | 422.20 | 84,496 | -10.80(-2.49%) |
Mar 23, 2009 | 410.97 | 433.00 | 403.94 | 433.00 | 141,245 | +56.04(+14.87%) |
Mar 20, 2009 | 399.89 | 400.99 | 376.96 | 376.96 | 77,552 | -19.51(-4.92%) |
Mar 19, 2009 | 427.00 | 428.70 | 394.52 | 396.47 | 125,585 | -25.14(-5.96%) |
Mar 18, 2009 | 388.29 | 434.98 | 376.84 | 421.61 | 119,461 | +30.24(+7.73%) |
Mar 17, 2009 | 375.00 | 391.48 | 368.00 | 391.37 | 72,567 | +20.62(+5.56%) |
Mar 16, 2009 | 385.04 | 388.78 | 364.09 | 370.75 | 45,939 | -12.20(-3.19%) |
Mar 13, 2009 | 391.50 | 397.50 | 376.22 | 382.95 | 0 | -3.67(-0.95%) |
Mar 12, 2009 | 354.86 | 390.58 | 351.50 | 386.62 | 117,099 | +30.22(+8.48%) |
Mar 11, 2009 | 367.23 | 368.19 | 351.70 | 356.40 | 104,275 | -6.85(-1.89%) |
Mar 10, 2009 | 326.36 | 367.50 | 325.19 | 363.25 | 156,048 | +40.52(+12.56%) |
Mar 09, 2009 | 318.70 | 333.87 | 313.03 | 322.73 | 77,435 | +2.18(+0.68%) |
Mar 06, 2009 | 337.33 | 339.03 | 310.69 | 320.55 | 0 | -11.00(-3.32%) |
Mar 05, 2009 | 321.06 | 337.84 | 316.03 | 331.55 | 84,548 | +6.90(+2.13%) |
Mar 04, 2009 | 321.07 | 329.92 | 314.00 | 324.65 | 113,991 | -1.39(-0.43%) |
Mar 02, 2009 | 322.51 | 332.02 | 322.00 | 326.04 | 87,102 | -6.73(-2.02%) |
Feb 27, 2009 | 329.77 | 344.12 | 329.42 | 332.77 | 0 | -3.57(-1.06%) |
Feb 26, 2009 | 345.41 | 356.21 | 335.30 | 336.34 | 95,168 | -10.56(-3.04%) |
Feb 25, 2009 | 360.30 | 362.15 | 338.61 | 346.90 | 145,135 | -18.10(-4.96%) |
Feb 24, 2009 | 344.22 | 376.67 | 344.02 | 365.00 | 118,710 | +26.78(+7.92%) |
Feb 23, 2009 | 351.10 | 363.00 | 335.08 | 338.22 | 87,462 | -9.33(-2.68%) |
Feb 20, 2009 | 329.64 | 348.47 | 325.42 | 347.55 | 0 | +13.55(+4.06%) |
Feb 19, 2009 | 360.05 | 366.75 | 332.93 | 334.00 | 140,729 | -22.00(-6.18%) |
Feb 18, 2009 | 369.00 | 372.86 | 351.69 | 356.00 | 177,498 | -19.14(-5.10%) |
Feb 17, 2009 | 373.01 | 381.14 | 370.23 | 375.14 | 52,300 | -13.07(-3.37%) |
Feb 13, 2009 | 378.80 | 395.35 | 371.83 | 388.21 | 119,846 | +8.22(+2.16%) |
Feb 12, 2009 | 374.00 | 383.20 | 359.66 | 379.99 | 196,142 | +0.79(+0.21%) |
Feb 11, 2009 | 385.39 | 388.90 | 374.00 | 379.20 | 93,664 | -5.80(-1.51%) |
Feb 10, 2009 | 410.11 | 410.63 | 378.53 | 385.00 | 133,143 | -26.20(-6.37%) |
Feb 09, 2009 | 416.00 | 419.85 | 404.07 | 411.20 | 111,837 | -2.80(-0.68%) |
Feb 06, 2009 | 406.80 | 431.60 | 406.40 | 414.00 | 0 | +16.27(+4.09%) |
Feb 05, 2009 | 395.50 | 406.00 | 392.00 | 397.73 | 104,007 | -1.30(-0.33%) |
Feb 04, 2009 | 406.00 | 408.00 | 397.79 | 399.03 | 106,294 | -5.47(-1.35%) |
Feb 03, 2009 | 402.10 | 415.49 | 401.59 | 404.50 | 167,436 | +4.50(+1.12%) |
Feb 02, 2009 | 421.60 | 431.08 | 399.03 | 400.00 | 113,820 | -26.09(-6.12%) |
Jan 30, 2009 | 435.00 | 435.00 | 412.94 | 426.09 | 0 | -5.47(-1.27%) |
Jan 29, 2009 | 449.99 | 450.00 | 418.40 | 431.56 | 105,306 | -24.99(-5.47%) |
Jan 28, 2009 | 442.52 | 460.89 | 441.78 | 456.55 | 84,634 | +18.56(+4.24%) |
Jan 27, 2009 | 451.00 | 451.00 | 433.25 | 437.99 | 38,190 | -8.31(-1.86%) |
Jan 26, 2009 | 432.10 | 469.29 | 365.04 | 446.30 | 83,391 | +5.52(+1.25%) |
Jan 23, 2009 | 428.00 | 445.41 | 417.75 | 440.78 | 0 | +7.44(+1.72%) |
Jan 22, 2009 | 417.00 | 440.00 | 411.25 | 433.34 | 62,803 | +6.78(+1.59%) |
Jan 21, 2009 | 421.00 | 428.33 | 389.17 | 426.56 | 69,524 | +12.52(+3.02%) |
Jan 20, 2009 | 451.79 | 451.79 | 414.04 | 414.04 | 51,180 | -39.56(-8.72%) |
Jan 16, 2009 | 450.00 | 456.39 | 432.82 | 453.60 | 0 | +13.85(+3.15%) |
Jan 15, 2009 | 442.20 | 455.85 | 421.24 | 439.75 | 48,820 | -1.80(-0.41%) |
Jan 14, 2009 | 454.02 | 455.10 | 435.00 | 441.55 | 46,474 | -20.03(-4.34%) |
Jan 13, 2009 | 452.00 | 468.38 | 452.00 | 461.58 | 46,732 | +5.91(+1.30%) |
Jan 12, 2009 | 481.00 | 484.74 | 450.13 | 455.67 | 58,328 | -28.48(-5.88%) |
Jan 09, 2009 | 490.21 | 493.90 | 470.49 | 484.15 | 54,826 | -12.21(-2.46%) |
Jan 08, 2009 | 479.91 | 500.05 | 476.45 | 496.36 | 146,255 | +12.05(+2.49%) |
Jan 07, 2009 | 472.65 | 493.90 | 472.65 | 484.31 | 88,346 | -8.82(-1.79%) |
Jan 06, 2009 | 480.00 | 493.13 | 476.07 | 493.13 | 80,139 | +14.14(+2.95%) |
Jan 05, 2009 | 442.50 | 480.00 | 442.50 | 478.99 | 80,757 | +28.05(+6.22%) |
Jan 02, 2009 | 440.00 | 457.48 | 440.00 | 450.94 | 0 | -5.31(-1.16%) |
Jan 01, 2009 | 449.20 | 459.75 | 445.19 | 456.25 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 449.20 | 459.75 | 445.19 | 456.25 | 48,398 | +9.44(+2.11%) |
Dec 30, 2008 | 444.85 | 448.85 | 439.20 | 446.81 | 49,375 | +3.46(+0.78%) |
Dec 29, 2008 | 453.65 | 456.40 | 430.85 | 443.35 | 59,890 | -8.61(-1.91%) |
Dec 26, 2008 | 451.43 | 452.31 | 443.00 | 451.96 | 0 | +2.46(+0.55%) |
Dec 24, 2008 | 453.81 | 453.81 | 438.31 | 449.50 | 23,957 | +8.45(+1.92%) |
Dec 23, 2008 | 456.92 | 462.46 | 436.20 | 441.05 | 67,373 | -11.35(-2.51%) |
Dec 22, 2008 | 465.00 | 468.26 | 445.04 | 452.40 | 71,163 | -2.60(-0.57%) |
Dec 19, 2008 | 485.00 | 485.99 | 455.00 | 455.00 | 84,549 | -29.21(-6.03%) |
Dec 18, 2008 | 477.40 | 488.91 | 472.00 | 484.21 | 108,166 | +14.43(+3.07%) |
Dec 17, 2008 | 462.10 | 475.00 | 458.07 | 469.78 | 93,518 | +3.96(+0.85%) |
Dec 16, 2008 | 435.00 | 474.34 | 432.63 | 465.82 | 71,431 | +35.89(+8.35%) |
Dec 15, 2008 | 434.06 | 436.96 | 417.50 | 429.93 | 46,013 | -4.07(-0.94%) |
Dec 12, 2008 | 430.00 | 451.99 | 424.44 | 434.00 | 0 | -10.24(-2.31%) |
Dec 11, 2008 | 456.07 | 468.03 | 432.49 | 444.24 | 77,774 | -19.08(-4.12%) |
Dec 10, 2008 | 450.00 | 470.53 | 435.77 | 463.32 | 77,670 | +15.73(+3.51%) |
Dec 09, 2008 | 463.70 | 483.89 | 442.50 | 447.59 | 97,201 | -17.31(-3.72%) |
Dec 08, 2008 | 482.01 | 493.00 | 450.00 | 464.90 | 124,394 | -7.60(-1.61%) |
Dec 05, 2008 | 442.05 | 482.90 | 430.00 | 472.50 | 0 | +19.80(+4.37%) |
Dec 04, 2008 | 423.00 | 464.56 | 415.01 | 452.70 | 112,583 | +24.58(+5.74%) |
Dec 03, 2008 | 403.00 | 444.99 | 390.93 | 428.12 | 105,537 | +25.37(+6.30%) |
Dec 02, 2008 | 391.00 | 404.93 | 375.61 | 402.75 | 65,470 | +17.11(+4.44%) |
Dec 01, 2008 | 407.00 | 412.62 | 376.19 | 385.64 | 68,848 | -48.61(-11.19%) |
Nov 28, 2008 | 430.82 | 436.40 | 418.13 | 434.25 | 23,711 | +2.95(+0.68%) |
Nov 26, 2008 | 404.75 | 437.09 | 392.51 | 431.30 | 81,778 | +21.80(+5.32%) |
Nov 25, 2008 | 404.88 | 417.50 | 386.16 | 409.50 | 147,236 | +23.34(+6.04%) |
Nov 24, 2008 | 351.88 | 397.50 | 351.02 | 386.16 | 87,472 | +38.98(+11.23%) |
Nov 21, 2008 | 344.36 | 353.98 | 316.82 | 347.18 | 122,370 | +5.80(+1.70%) |
Nov 20, 2008 | 331.86 | 363.64 | 327.81 | 341.38 | 137,124 | +2.93(+0.87%) |
Nov 19, 2008 | 374.64 | 376.65 | 338.35 | 338.45 | 98,855 | -36.45(-9.72%) |
Nov 18, 2008 | 372.00 | 384.94 | 362.93 | 374.90 | 84,494 | +2.17(+0.58%) |
Nov 17, 2008 | 388.30 | 392.58 | 362.63 | 372.73 | 98,191 | -22.27(-5.64%) |
Nov 14, 2008 | 383.78 | 400.00 | 368.11 | 395.00 | 0 | +4.64(+1.19%) |
Nov 13, 2008 | 350.00 | 390.36 | 341.59 | 390.36 | 257,120 | +46.31(+13.46%) |
Nov 12, 2008 | 374.50 | 376.01 | 343.03 | 344.05 | 265,500 | -31.32(-8.34%) |
Nov 11, 2008 | 380.00 | 391.45 | 368.47 | 375.37 | 240,389 | -10.46(-2.71%) |
Nov 10, 2008 | 438.40 | 439.00 | 381.54 | 385.83 | 253,151 | -41.79(-9.77%) |
Nov 07, 2008 | 442.10 | 442.10 | 417.00 | 427.62 | 0 | -10.46(-2.39%) |
Nov 06, 2008 | 465.00 | 475.96 | 427.08 | 438.08 | 217,301 | -29.86(-6.38%) |
Nov 05, 2008 | 480.00 | 501.02 | 467.18 | 467.94 | 135,424 | -26.06(-5.28%) |
Nov 04, 2008 | 500.00 | 503.68 | 476.94 | 494.00 | 182,735 | -4.49(-0.90%) |
Nov 03, 2008 | 500.00 | 511.84 | 491.97 | 498.49 | 127,229 | +8.28(+1.69%) |
Oct 31, 2008 | 502.23 | 505.80 | 485.00 | 490.21 | 0 | -13.19(-2.62%) |
Oct 30, 2008 | 505.58 | 508.86 | 492.50 | 503.40 | 90,554 | +11.40(+2.32%) |
Oct 29, 2008 | 488.00 | 509.90 | 479.61 | 492.00 | 113,697 | +2.53(+0.52%) |
Oct 28, 2008 | 487.00 | 495.50 | 450.00 | 489.47 | 90,056 | +9.47(+1.97%) |
Oct 27, 2008 | 493.00 | 512.57 | 480.00 | 480.00 | 65,937 | -12.04(-2.45%) |
Oct 24, 2008 | 477.00 | 508.84 | 475.14 | 492.04 | 0 | -18.35(-3.60%) |
Oct 23, 2008 | 525.00 | 530.14 | 485.00 | 510.39 | 258,787 | -28.86(-5.35%) |
Oct 22, 2008 | 535.00 | 557.50 | 525.00 | 539.25 | 80,999 | -11.05(-2.01%) |
Oct 21, 2008 | 543.66 | 572.02 | 543.66 | 550.30 | 118,803 | -2.71(-0.49%) |
Oct 20, 2008 | 512.15 | 560.05 | 512.15 | 553.01 | 156,740 | +42.41(+8.31%) |
Oct 17, 2008 | 508.00 | 538.26 | 508.00 | 510.60 | 0 | -24.40(-4.56%) |
Oct 16, 2008 | 515.00 | 554.12 | 505.01 | 535.00 | 102,835 | +23.50(+4.59%) |
Oct 15, 2008 | 530.00 | 530.00 | 501.02 | 511.50 | 92,176 | -22.50(-4.21%) |
Oct 14, 2008 | 557.00 | 563.12 | 523.35 | 534.00 | 100,967 | -21.00(-3.78%) |
Oct 13, 2008 | 545.00 | 567.50 | 523.63 | 555.00 | 151,372 | +20.00(+3.74%) |
Oct 10, 2008 | 500.01 | 556.69 | 475.01 | 535.00 | 0 | +20.06(+3.90%) |
Oct 09, 2008 | 568.92 | 568.92 | 511.00 | 514.94 | 137,243 | -33.21(-6.06%) |
Oct 08, 2008 | 515.00 | 566.00 | 515.00 | 548.15 | 151,340 | +8.95(+1.66%) |
Oct 07, 2008 | 558.50 | 558.50 | 526.39 | 539.20 | 140,378 | -20.81(-3.72%) |
Oct 06, 2008 | 561.00 | 563.00 | 522.53 | 560.01 | 127,685 | -14.54(-2.53%) |
Oct 03, 2008 | 585.00 | 598.92 | 557.01 | 574.55 | 0 | -6.45(-1.11%) |
Oct 02, 2008 | 596.92 | 598.87 | 563.65 | 581.00 | 86,903 | -19.00(-3.17%) |
Oct 01, 2008 | 564.00 | 600.00 | 564.00 | 600.00 | 76,975 | +28.00(+4.90%) |
Sep 30, 2008 | 597.75 | 597.96 | 567.01 | 572.00 | 69,204 | -33.00(-5.45%) |
Sep 29, 2008 | 603.50 | 605.00 | 552.83 | 605.00 | 99,611 | -10.00(-1.63%) |
Sep 26, 2008 | 585.00 | 615.00 | 582.51 | 615.00 | 0 | +10.00(+1.65%) |
Sep 25, 2008 | 601.48 | 614.00 | 585.39 | 605.00 | 61,412 | +7.00(+1.17%) |
Sep 24, 2008 | 581.91 | 600.18 | 575.01 | 598.00 | 57,802 | +16.60(+2.86%) |
Sep 23, 2008 | 605.00 | 615.40 | 572.39 | 581.40 | 85,910 | -26.60(-4.38%) |
Sep 22, 2008 | 633.00 | 633.00 | 586.58 | 608.00 | 76,732 | -27.00(-4.25%) |
Sep 19, 2008 | 635.00 | 639.80 | 610.58 | 635.00 | 0 | +32.68(+5.43%) |
Sep 18, 2008 | 579.00 | 609.57 | 548.01 | 602.32 | 132,863 | +27.84(+4.85%) |
Sep 17, 2008 | 596.00 | 604.00 | 570.18 | 574.48 | 107,113 | -28.52(-4.73%) |
Sep 16, 2008 | 573.03 | 604.88 | 562.85 | 603.00 | 121,500 | +19.00(+3.25%) |
Sep 15, 2008 | 590.00 | 609.52 | 580.04 | 584.00 | 117,635 | -25.15(-4.13%) |
Sep 12, 2008 | 596.02 | 613.43 | 592.53 | 609.15 | 0 | +8.13(+1.35%) |
Sep 11, 2008 | 575.00 | 602.12 | 570.42 | 601.02 | 156,368 | +36.52(+6.47%) |
Sep 10, 2008 | 573.00 | 591.54 | 553.35 | 564.50 | 192,800 | -0.50(-0.09%) |
Sep 09, 2008 | 596.50 | 598.49 | 549.41 | 565.00 | 331,272 | -53.06(-8.58%) |
Sep 08, 2008 | 604.99 | 631.00 | 602.99 | 618.06 | 182,700 | +44.06(+7.68%) |
Sep 05, 2008 | 556.00 | 574.78 | 535.51 | 574.00 | 0 | +20.00(+3.61%) |
Sep 04, 2008 | 567.00 | 573.23 | 546.56 | 554.00 | 88,793 | -21.75(-3.78%) |
Sep 03, 2008 | 594.84 | 605.00 | 573.00 | 575.75 | 110,072 | -19.86(-3.33%) |