Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 165.95 | 166.82 | 163.21 | 164.74 | 189,718 | -1.08(-0.65%) |
Sep 29, 2009 | 160.97 | 167.27 | 160.29 | 165.82 | 274,139 | +5.39(+3.36%) |
Sep 28, 2009 | 159.26 | 161.51 | 158.51 | 160.43 | 116,620 | +1.01(+0.63%) |
Sep 25, 2009 | 161.31 | 161.89 | 156.04 | 159.42 | 196,984 | -1.51(-0.94%) |
Sep 24, 2009 | 161.88 | 163.82 | 159.20 | 160.93 | 86,476 | -0.91(-0.56%) |
Sep 23, 2009 | 166.12 | 166.48 | 161.84 | 161.84 | 201,300 | -4.66(-2.80%) |
Sep 22, 2009 | 163.43 | 167.11 | 161.72 | 166.49 | 316,317 | -1.24(-0.74%) |
Sep 21, 2009 | 153.63 | 169.52 | 153.63 | 167.73 | 491,225 | +13.34(+8.64%) |
Sep 18, 2009 | 151.36 | 156.28 | 151.36 | 154.39 | 271,769 | -0.59(-0.38%) |
Sep 17, 2009 | 154.08 | 155.91 | 153.75 | 154.98 | 203,780 | +1.23(+0.80%) |
Sep 16, 2009 | 153.04 | 153.78 | 151.79 | 153.75 | 127,488 | +0.43(+0.28%) |
Sep 15, 2009 | 152.27 | 154.75 | 152.27 | 153.32 | 275,879 | +1.02(+0.67%) |
Sep 14, 2009 | 153.56 | 154.88 | 151.15 | 152.30 | 239,349 | -1.28(-0.83%) |
Sep 11, 2009 | 157.23 | 157.45 | 153.26 | 153.58 | 160,111 | -3.98(-2.53%) |
Sep 10, 2009 | 156.30 | 161.20 | 156.30 | 157.56 | 127,057 | +1.23(+0.79%) |
Sep 09, 2009 | 156.12 | 157.33 | 155.37 | 156.33 | 124,173 | +0.65(+0.42%) |
Sep 08, 2009 | 155.24 | 156.18 | 154.40 | 155.68 | 98,169 | -0.20(-0.13%) |
Sep 04, 2009 | 157.49 | 157.49 | 154.71 | 155.87 | 74,812 | -1.41(-0.89%) |
Sep 03, 2009 | 155.04 | 157.37 | 153.41 | 157.28 | 179,514 | +2.70(+1.75%) |
Sep 02, 2009 | 156.58 | 158.94 | 154.50 | 154.58 | 151,698 | -2.40(-1.53%) |
Sep 01, 2009 | 152.20 | 161.43 | 151.03 | 156.98 | 210,162 | -2.78(-1.74%) |
Aug 31, 2009 | 161.98 | 161.98 | 158.40 | 159.76 | 164,852 | -3.37(-2.06%) |
Aug 28, 2009 | 165.98 | 165.98 | 161.88 | 163.13 | 53,915 | -1.70(-1.03%) |
Aug 27, 2009 | 164.66 | 165.61 | 161.72 | 164.83 | 174,251 | +0.85(+0.52%) |
Aug 26, 2009 | 161.89 | 165.21 | 158.49 | 163.97 | 156,578 | +1.17(+0.72%) |
Aug 25, 2009 | 166.14 | 166.14 | 162.04 | 162.80 | 165,142 | -0.68(-0.42%) |
Aug 24, 2009 | 163.37 | 165.89 | 162.72 | 163.48 | 192,161 | +0.22(+0.13%) |
Aug 21, 2009 | 164.90 | 164.90 | 163.03 | 163.26 | 178,163 | -0.78(-0.48%) |
Aug 20, 2009 | 158.96 | 164.18 | 158.96 | 164.04 | 113,918 | +2.75(+1.71%) |
Aug 19, 2009 | 158.79 | 161.64 | 157.46 | 161.28 | 133,287 | +1.26(+0.78%) |
Aug 18, 2009 | 159.11 | 160.22 | 156.67 | 160.03 | 115,473 | +1.97(+1.25%) |
Aug 17, 2009 | 156.91 | 160.87 | 156.91 | 158.06 | 178,100 | -3.66(-2.26%) |
Aug 14, 2009 | 159.85 | 164.03 | 157.68 | 161.72 | 129,598 | +1.28(+0.80%) |
Aug 13, 2009 | 160.27 | 160.77 | 158.41 | 160.44 | 139,919 | +0.57(+0.35%) |
Aug 12, 2009 | 161.31 | 162.42 | 159.38 | 159.87 | 184,636 | -1.91(-1.18%) |
Aug 11, 2009 | 164.36 | 164.36 | 158.17 | 161.78 | 97,134 | -1.85(-1.13%) |
Aug 10, 2009 | 165.59 | 165.59 | 160.45 | 163.63 | 145,772 | -0.11(-0.07%) |
Aug 07, 2009 | 163.59 | 165.40 | 161.03 | 163.74 | 172,924 | +0.98(+0.60%) |
Aug 06, 2009 | 164.99 | 166.23 | 162.60 | 162.77 | 192,671 | -1.50(-0.91%) |
Aug 05, 2009 | 165.14 | 167.13 | 163.46 | 164.27 | 174,103 | -0.26(-0.16%) |
Aug 04, 2009 | 164.36 | 166.92 | 162.80 | 164.52 | 202,580 | -0.41(-0.25%) |
Aug 03, 2009 | 160.79 | 165.36 | 158.24 | 164.93 | 263,595 | +4.20(+2.61%) |
Jul 31, 2009 | 160.71 | 164.38 | 159.76 | 160.73 | 287,975 | +0.02(+0.01%) |
Jul 30, 2009 | 162.25 | 166.12 | 158.93 | 160.71 | 422,605 | -3.47(-2.11%) |
Jul 29, 2009 | 162.72 | 166.44 | 162.02 | 164.18 | 269,779 | -0.62(-0.38%) |
Jul 28, 2009 | 162.04 | 166.74 | 162.04 | 164.80 | 186,575 | +1.82(+1.12%) |
Jul 27, 2009 | 162.60 | 164.45 | 161.28 | 162.97 | 126,416 | -0.38(-0.23%) |
Jul 24, 2009 | 161.75 | 164.22 | 160.72 | 163.35 | 117,431 | +0.28(+0.17%) |
Jul 23, 2009 | 163.47 | 164.92 | 160.13 | 163.07 | 345,024 | -0.13(-0.08%) |
Jul 22, 2009 | 159.68 | 165.06 | 159.33 | 163.20 | 396,087 | +3.52(+2.20%) |
Jul 21, 2009 | 156.70 | 160.15 | 153.58 | 159.68 | 221,056 | +3.91(+2.51%) |
Jul 20, 2009 | 156.47 | 157.31 | 154.48 | 155.78 | 136,119 | -0.70(-0.44%) |
Jul 17, 2009 | 154.44 | 156.97 | 151.45 | 156.47 | 156,030 | +2.48(+1.61%) |
Jul 16, 2009 | 153.69 | 154.56 | 148.34 | 153.99 | 170,554 | -0.38(-0.25%) |
Jul 15, 2009 | 155.21 | 155.21 | 150.79 | 154.37 | 216,433 | +0.46(+0.30%) |
Jul 14, 2009 | 152.57 | 154.74 | 151.88 | 153.91 | 185,864 | +0.84(+0.55%) |
Jul 13, 2009 | 149.71 | 153.90 | 147.94 | 153.07 | 189,879 | +2.22(+1.48%) |
Jul 10, 2009 | 149.66 | 155.75 | 149.66 | 150.84 | 289,385 | -0.65(-0.43%) |
Jul 09, 2009 | 158.82 | 158.82 | 149.32 | 151.49 | 301,100 | -2.12(-1.38%) |
Jul 08, 2009 | 153.71 | 155.02 | 151.15 | 153.61 | 209,032 | -0.30(-0.19%) |
Jul 07, 2009 | 159.45 | 159.45 | 152.84 | 153.91 | 316,021 | -2.00(-1.29%) |
Jul 06, 2009 | 157.17 | 160.34 | 154.09 | 155.91 | 139,418 | -2.16(-1.37%) |
Jul 02, 2009 | 159.70 | 161.25 | 157.86 | 158.08 | 166,311 | -3.18(-1.97%) |
Jul 01, 2009 | 166.85 | 166.85 | 158.41 | 161.25 | 320,207 | -3.81(-2.31%) |
Jun 30, 2009 | 162.26 | 168.01 | 162.26 | 165.07 | 516,131 | +5.70(+3.58%) |
Jun 29, 2009 | 162.79 | 163.78 | 158.60 | 159.37 | 331,968 | -3.10(-1.91%) |
Jun 26, 2009 | 159.51 | 163.24 | 158.34 | 162.47 | 253,064 | +2.50(+1.56%) |
Jun 25, 2009 | 156.28 | 160.43 | 152.50 | 159.98 | 398,846 | +6.62(+4.32%) |
Jun 24, 2009 | 155.01 | 155.01 | 151.38 | 153.35 | 257,457 | +1.21(+0.80%) |
Jun 23, 2009 | 155.59 | 158.26 | 151.93 | 152.14 | 404,067 | -2.63(-1.70%) |
Jun 22, 2009 | 157.83 | 159.22 | 154.76 | 154.77 | 298,372 | -3.08(-1.95%) |
Jun 19, 2009 | 163.88 | 166.32 | 156.31 | 157.85 | 702,865 | -5.69(-3.48%) |
Jun 18, 2009 | 161.65 | 164.07 | 156.99 | 163.54 | 267,888 | +2.92(+1.82%) |
Jun 17, 2009 | 155.00 | 164.11 | 154.63 | 160.62 | 694,737 | +5.37(+3.46%) |
Jun 16, 2009 | 154.61 | 156.93 | 153.82 | 155.25 | 220,595 | +1.63(+1.06%) |
Jun 15, 2009 | 153.63 | 155.14 | 151.83 | 153.61 | 203,225 | -2.48(-1.59%) |
Jun 12, 2009 | 154.88 | 156.92 | 151.69 | 156.09 | 212,277 | -0.08(-0.05%) |
Jun 11, 2009 | 153.22 | 157.59 | 151.90 | 156.18 | 360,858 | +3.82(+2.51%) |
Jun 10, 2009 | 153.61 | 154.50 | 149.92 | 152.35 | 311,298 | -0.29(-0.19%) |
Jun 09, 2009 | 150.53 | 154.12 | 149.23 | 152.64 | 433,728 | +5.50(+3.74%) |
Jun 08, 2009 | 147.92 | 149.28 | 144.66 | 147.14 | 285,229 | -0.76(-0.52%) |
Jun 05, 2009 | 150.07 | 150.99 | 145.31 | 147.90 | 247,213 | -1.38(-0.92%) |
Jun 04, 2009 | 149.83 | 149.86 | 146.06 | 149.28 | 332,441 | -0.91(-0.60%) |
Jun 03, 2009 | 151.82 | 154.33 | 149.71 | 150.19 | 306,602 | -2.79(-1.83%) |
Jun 02, 2009 | 144.65 | 153.25 | 144.65 | 152.98 | 530,165 | +6.81(+4.66%) |
Jun 01, 2009 | 141.99 | 147.16 | 140.26 | 146.17 | 439,228 | +6.71(+4.81%) |
May 29, 2009 | 141.15 | 144.41 | 137.29 | 139.46 | 640,361 | +3.66(+2.69%) |
May 28, 2009 | 141.26 | 141.71 | 134.43 | 135.80 | 660,976 | -1.95(-1.42%) |
May 27, 2009 | 142.12 | 142.67 | 137.06 | 137.75 | 507,688 | -4.61(-3.24%) |
May 26, 2009 | 141.23 | 146.25 | 141.23 | 142.36 | 289,801 | -0.16(-0.11%) |
May 22, 2009 | 145.25 | 145.97 | 142.01 | 142.52 | 149,401 | -1.91(-1.32%) |
May 21, 2009 | 148.97 | 148.97 | 141.93 | 144.43 | 262,881 | +0.55(+0.38%) |
May 20, 2009 | 145.50 | 149.09 | 143.38 | 143.88 | 555,302 | -3.96(-2.68%) |
May 19, 2009 | 145.84 | 149.74 | 140.78 | 147.84 | 414,775 | +1.88(+1.29%) |
May 18, 2009 | 144.60 | 147.40 | 142.48 | 145.95 | 314,428 | +0.19(+0.13%) |
May 15, 2009 | 145.29 | 148.65 | 143.29 | 145.76 | 296,250 | -0.58(-0.40%) |
May 14, 2009 | 142.75 | 148.33 | 141.19 | 146.34 | 539,549 | +4.09(+2.88%) |
May 13, 2009 | 140.81 | 143.57 | 140.46 | 142.25 | 423,695 | -1.64(-1.14%) |
May 12, 2009 | 148.28 | 148.33 | 140.50 | 143.89 | 299,556 | -0.61(-0.42%) |
May 11, 2009 | 136.23 | 147.36 | 134.88 | 144.50 | 530,179 | +5.06(+3.63%) |
May 08, 2009 | 139.19 | 141.95 | 136.25 | 139.44 | 375,588 | +0.67(+0.49%) |
May 07, 2009 | 137.50 | 139.36 | 134.55 | 138.76 | 891,940 | -0.14(-0.10%) |
May 06, 2009 | 142.30 | 142.30 | 137.51 | 138.90 | 513,347 | -2.23(-1.58%) |
May 05, 2009 | 141.61 | 146.13 | 140.22 | 141.13 | 399,057 | -1.61(-1.13%) |
May 04, 2009 | 141.22 | 145.12 | 139.52 | 142.74 | 686,011 | +2.54(+1.81%) |
May 01, 2009 | 144.17 | 145.01 | 137.82 | 140.20 | 571,423 | -3.15(-2.20%) |
Apr 30, 2009 | 140.84 | 150.33 | 140.78 | 143.35 | 1,399,180 | +7.91(+5.84%) |
Apr 29, 2009 | 132.58 | 136.87 | 132.58 | 135.44 | 364,776 | +2.38(+1.79%) |
Apr 28, 2009 | 130.00 | 134.83 | 129.74 | 133.06 | 439,065 | -0.80(-0.59%) |
Apr 27, 2009 | 135.51 | 136.48 | 132.50 | 133.86 | 574,353 | -3.86(-2.80%) |
Apr 24, 2009 | 131.69 | 138.53 | 129.07 | 137.72 | 628,001 | +6.97(+5.33%) |
Apr 23, 2009 | 132.52 | 134.57 | 129.78 | 130.75 | 900,480 | +1.04(+0.80%) |
Apr 22, 2009 | 128.88 | 135.72 | 128.76 | 129.71 | 958,877 | +0.26(+0.20%) |
Apr 21, 2009 | 134.90 | 136.23 | 127.38 | 129.45 | 1,166,462 | -11.31(-8.04%) |
Apr 20, 2009 | 138.75 | 142.60 | 137.90 | 140.77 | 482,066 | -0.25(-0.18%) |
Apr 17, 2009 | 134.02 | 141.78 | 128.83 | 141.02 | 751,573 | +7.47(+5.59%) |
Apr 16, 2009 | 127.79 | 134.16 | 126.42 | 133.55 | 618,979 | +6.40(+5.03%) |
Apr 15, 2009 | 127.90 | 130.29 | 124.86 | 127.15 | 221,105 | +0.57(+0.45%) |
Apr 14, 2009 | 123.56 | 129.32 | 121.27 | 126.58 | 669,116 | +2.03(+1.63%) |
Apr 13, 2009 | 124.15 | 125.05 | 118.80 | 124.56 | 591,254 | +0.17(+0.14%) |
Apr 09, 2009 | 128.58 | 128.72 | 123.17 | 124.38 | 806,522 | -1.40(-1.11%) |
Apr 08, 2009 | 131.30 | 131.88 | 123.82 | 125.78 | 709,753 | -2.65(-2.06%) |
Apr 07, 2009 | 134.86 | 135.77 | 127.61 | 128.43 | 510,407 | -7.74(-5.69%) |
Apr 06, 2009 | 135.04 | 136.84 | 133.96 | 136.17 | 190,840 | -0.05(-0.04%) |
Apr 03, 2009 | 136.69 | 136.69 | 134.51 | 136.23 | 294,891 | +0.30(+0.22%) |
Apr 02, 2009 | 133.60 | 136.55 | 131.12 | 135.93 | 475,260 | +3.91(+2.96%) |
Apr 01, 2009 | 132.04 | 132.44 | 126.47 | 132.03 | 483,390 | -4.10(-3.01%) |
Mar 31, 2009 | 137.97 | 140.05 | 135.59 | 136.13 | 354,633 | -1.42(-1.03%) |
Mar 30, 2009 | 135.18 | 137.85 | 132.65 | 137.55 | 390,416 | -2.46(-1.76%) |
Mar 26, 2009 | 133.65 | 140.01 | 133.65 | 140.01 | 630,970 | +7.73(+5.85%) |
Mar 25, 2009 | 129.74 | 135.70 | 129.74 | 132.28 | 422,039 | +2.46(+1.89%) |
Mar 24, 2009 | 131.57 | 134.73 | 129.41 | 129.82 | 547,717 | -3.38(-2.54%) |
Mar 23, 2009 | 129.60 | 133.20 | 123.71 | 133.20 | 782,793 | +8.70(+6.98%) |
Mar 20, 2009 | 121.08 | 126.15 | 120.54 | 124.50 | 882,378 | +3.71(+3.07%) |
Mar 19, 2009 | 122.61 | 123.72 | 119.58 | 120.80 | 665,807 | -1.62(-1.32%) |
Mar 18, 2009 | 121.33 | 123.74 | 119.52 | 122.42 | 684,777 | +0.21(+0.17%) |
Mar 17, 2009 | 116.94 | 122.57 | 116.94 | 122.20 | 1,407,174 | +8.34(+7.32%) |
Mar 16, 2009 | 125.71 | 125.71 | 108.63 | 113.86 | 3,041,862 | -15.62(-12.06%) |
Mar 13, 2009 | 130.63 | 132.10 | 123.65 | 129.48 | 635,124 | -0.68(-0.52%) |
Mar 12, 2009 | 129.72 | 130.46 | 124.84 | 130.16 | 427,860 | +2.63(+2.06%) |
Mar 11, 2009 | 122.98 | 128.87 | 122.98 | 127.54 | 527,161 | +3.36(+2.71%) |
Mar 10, 2009 | 122.04 | 125.15 | 120.19 | 124.18 | 477,810 | +3.56(+2.95%) |
Mar 09, 2009 | 119.55 | 124.35 | 119.39 | 120.62 | 428,783 | -0.04(-0.03%) |
Mar 06, 2009 | 122.85 | 124.86 | 117.30 | 120.66 | 634,843 | -0.58(-0.48%) |
Mar 05, 2009 | 121.79 | 126.08 | 118.49 | 121.24 | 929,472 | -1.55(-1.26%) |
Mar 04, 2009 | 125.89 | 129.04 | 122.58 | 122.79 | 718,104 | -3.66(-2.89%) |
Mar 02, 2009 | 127.58 | 129.34 | 125.48 | 126.45 | 911,044 | -2.02(-1.57%) |
Feb 27, 2009 | 132.44 | 136.02 | 122.65 | 128.47 | 947,828 | -1.07(-0.82%) |
Feb 26, 2009 | 130.57 | 132.42 | 117.57 | 129.54 | 2,438,960 | -1.73(-1.31%) |
Feb 25, 2009 | 132.84 | 133.96 | 129.80 | 131.26 | 728,780 | -1.61(-1.21%) |
Feb 24, 2009 | 141.90 | 143.68 | 131.72 | 132.87 | 979,621 | -7.92(-5.62%) |
Feb 23, 2009 | 144.30 | 146.22 | 140.07 | 140.79 | 366,891 | -2.48(-1.73%) |
Feb 20, 2009 | 141.59 | 144.53 | 138.43 | 143.27 | 1,033,561 | +1.82(+1.29%) |
Feb 19, 2009 | 148.15 | 148.41 | 138.66 | 141.45 | 1,591,584 | -6.13(-4.15%) |
Feb 18, 2009 | 144.16 | 148.15 | 143.79 | 147.58 | 579,227 | +4.62(+3.23%) |
Feb 17, 2009 | 140.77 | 146.03 | 138.72 | 142.96 | 628,473 | -1.78(-1.23%) |
Feb 13, 2009 | 142.85 | 147.52 | 140.01 | 144.74 | 845,189 | +3.92(+2.78%) |
Feb 12, 2009 | 138.34 | 148.33 | 135.48 | 140.82 | 2,833,347 | -30.12(-17.62%) |
Feb 11, 2009 | 164.53 | 170.95 | 164.53 | 170.94 | 457,924 | +6.13(+3.72%) |
Feb 10, 2009 | 166.12 | 168.28 | 164.19 | 164.81 | 268,269 | -4.23(-2.50%) |
Feb 09, 2009 | 168.01 | 170.81 | 164.03 | 169.04 | 250,313 | +1.00(+0.59%) |
Feb 06, 2009 | 168.14 | 171.21 | 166.85 | 168.04 | 307,737 | -0.90(-0.53%) |
Feb 05, 2009 | 164.99 | 168.94 | 164.34 | 168.94 | 209,948 | +2.04(+1.22%) |
Feb 04, 2009 | 169.07 | 170.75 | 165.06 | 166.91 | 174,911 | -2.61(-1.54%) |
Feb 03, 2009 | 167.23 | 170.69 | 164.70 | 169.52 | 270,624 | +3.65(+2.20%) |
Feb 02, 2009 | 161.95 | 167.27 | 161.06 | 165.87 | 237,532 | +2.07(+1.27%) |
Jan 30, 2009 | 164.10 | 167.16 | 161.78 | 163.80 | 230,377 | -1.19(-0.72%) |
Jan 29, 2009 | 163.09 | 166.76 | 161.38 | 164.99 | 445,814 | +1.05(+0.64%) |
Jan 28, 2009 | 164.99 | 168.70 | 162.31 | 163.93 | 499,526 | -1.15(-0.70%) |
Jan 27, 2009 | 169.45 | 169.50 | 162.84 | 165.08 | 331,395 | +0.39(+0.23%) |
Jan 26, 2009 | 172.24 | 173.19 | 162.50 | 164.70 | 895,146 | -8.64(-4.99%) |
Jan 23, 2009 | 171.23 | 175.58 | 169.03 | 173.34 | 448,505 | -1.08(-0.62%) |
Jan 22, 2009 | 170.52 | 179.90 | 170.52 | 174.42 | 478,776 | +4.66(+2.75%) |
Jan 21, 2009 | 165.21 | 170.50 | 164.99 | 169.76 | 363,337 | +5.04(+3.06%) |
Jan 20, 2009 | 163.00 | 167.26 | 162.23 | 164.72 | 415,574 | -1.35(-0.82%) |
Jan 16, 2009 | 163.47 | 166.49 | 160.44 | 166.07 | 496,394 | +4.28(+2.64%) |
Jan 15, 2009 | 153.25 | 162.74 | 152.26 | 161.80 | 523,718 | +8.23(+5.36%) |
Jan 14, 2009 | 155.47 | 157.82 | 152.88 | 153.57 | 481,798 | -4.37(-2.77%) |
Jan 13, 2009 | 155.21 | 163.86 | 155.21 | 157.95 | 431,485 | -3.67(-2.27%) |
Jan 12, 2009 | 162.72 | 165.20 | 160.12 | 161.62 | 361,314 | -1.36(-0.83%) |
Jan 09, 2009 | 157.21 | 165.21 | 157.21 | 162.97 | 1,140,920 | +15.67(+10.64%) |
Jan 08, 2009 | 144.51 | 149.55 | 143.80 | 147.30 | 460,280 | +2.89(+2.00%) |
Jan 07, 2009 | 142.99 | 146.28 | 142.28 | 144.41 | 611,868 | -0.07(-0.05%) |
Jan 06, 2009 | 156.66 | 156.66 | 141.84 | 144.48 | 1,099,218 | -11.74(-7.51%) |
Jan 05, 2009 | 161.96 | 161.96 | 153.34 | 156.21 | 354,126 | -5.39(-3.33%) |
Jan 02, 2009 | 162.52 | 164.83 | 160.96 | 161.60 | 204,796 | -0.67(-0.41%) |
Dec 31, 2008 | 161.20 | 164.64 | 159.01 | 162.27 | 247,633 | +1.64(+1.02%) |
Dec 30, 2008 | 157.68 | 160.86 | 155.46 | 160.63 | 145,371 | +4.41(+2.82%) |
Dec 29, 2008 | 157.23 | 158.29 | 155.19 | 156.22 | 165,617 | -0.50(-0.32%) |
Dec 26, 2008 | 154.52 | 159.31 | 154.52 | 156.72 | 99,974 | -2.44(-1.54%) |
Dec 24, 2008 | 157.92 | 160.07 | 157.10 | 159.17 | 53,024 | +0.39(+0.25%) |
Dec 23, 2008 | 159.25 | 160.43 | 157.31 | 158.77 | 76,943 | -0.40(-0.25%) |
Dec 22, 2008 | 156.66 | 160.16 | 153.72 | 159.17 | 213,809 | +2.44(+1.55%) |
Dec 19, 2008 | 160.47 | 161.80 | 156.40 | 156.74 | 201,428 | -3.49(-2.18%) |
Dec 18, 2008 | 159.61 | 163.75 | 158.71 | 160.22 | 198,498 | +1.52(+0.96%) |
Dec 17, 2008 | 156.81 | 159.97 | 155.30 | 158.70 | 250,709 | +1.84(+1.17%) |
Dec 16, 2008 | 151.74 | 157.17 | 151.74 | 156.87 | 295,991 | +4.69(+3.08%) |
Dec 15, 2008 | 157.09 | 158.69 | 151.23 | 152.17 | 356,511 | -5.18(-3.29%) |
Dec 12, 2008 | 152.76 | 157.85 | 151.74 | 157.35 | 362,025 | +2.83(+1.83%) |
Dec 11, 2008 | 156.24 | 156.24 | 153.74 | 154.52 | 656,936 | -1.76(-1.13%) |
Dec 10, 2008 | 154.47 | 157.41 | 153.75 | 156.28 | 370,698 | +1.76(+1.14%) |
Dec 09, 2008 | 156.35 | 158.28 | 153.99 | 154.53 | 401,704 | -0.59(-0.38%) |
Dec 08, 2008 | 164.63 | 166.16 | 153.71 | 155.12 | 417,700 | -7.50(-4.61%) |
Dec 05, 2008 | 157.29 | 164.40 | 152.22 | 162.62 | 400,545 | +4.31(+2.72%) |
Dec 04, 2008 | 166.51 | 167.19 | 154.80 | 158.31 | 734,815 | -10.36(-6.14%) |
Dec 03, 2008 | 165.86 | 174.20 | 163.09 | 168.67 | 619,395 | -4.79(-2.76%) |
Dec 02, 2008 | 170.06 | 176.02 | 168.02 | 173.46 | 391,484 | +6.18(+3.69%) |
Dec 01, 2008 | 179.12 | 180.88 | 166.76 | 167.29 | 586,173 | -14.05(-7.75%) |
Nov 28, 2008 | 178.08 | 181.63 | 177.03 | 181.34 | 87,713 | +1.44(+0.80%) |
Nov 26, 2008 | 179.78 | 180.95 | 175.26 | 179.90 | 338,560 | +3.58(+2.03%) |
Nov 25, 2008 | 173.95 | 176.80 | 164.69 | 176.31 | 507,030 | +7.35(+4.35%) |
Nov 24, 2008 | 166.35 | 170.65 | 162.78 | 168.97 | 485,283 | +5.94(+3.64%) |
Nov 21, 2008 | 164.71 | 164.71 | 153.03 | 163.03 | 523,875 | +2.23(+1.39%) |
Nov 20, 2008 | 158.96 | 164.61 | 157.65 | 160.79 | 407,860 | -1.88(-1.16%) |
Nov 19, 2008 | 165.27 | 169.72 | 162.68 | 162.68 | 270,151 | -4.12(-2.47%) |
Nov 18, 2008 | 165.97 | 168.64 | 163.90 | 166.80 | 196,217 | +0.64(+0.38%) |
Nov 17, 2008 | 163.64 | 167.03 | 162.20 | 166.17 | 217,280 | +1.98(+1.21%) |
Nov 14, 2008 | 162.20 | 168.55 | 160.26 | 164.18 | 289,505 | +0.85(+0.52%) |
Nov 13, 2008 | 160.77 | 163.33 | 154.47 | 163.33 | 453,023 | +2.99(+1.86%) |
Nov 12, 2008 | 164.99 | 167.03 | 159.88 | 160.34 | 257,945 | -5.85(-3.52%) |
Nov 11, 2008 | 166.50 | 168.06 | 164.30 | 166.19 | 215,892 | -1.21(-0.72%) |
Nov 10, 2008 | 169.65 | 170.44 | 166.82 | 167.40 | 133,261 | +0.95(+0.57%) |
Nov 07, 2008 | 165.25 | 168.94 | 164.24 | 166.45 | 371,262 | +1.79(+1.08%) |
Nov 06, 2008 | 164.23 | 167.97 | 163.06 | 164.67 | 244,927 | -0.63(-0.38%) |
Nov 05, 2008 | 164.71 | 168.76 | 161.67 | 165.30 | 303,926 | -0.56(-0.34%) |
Nov 04, 2008 | 173.00 | 178.23 | 165.38 | 165.86 | 535,619 | -4.24(-2.49%) |
Nov 03, 2008 | 168.77 | 173.70 | 167.59 | 170.09 | 415,581 | -1.15(-0.67%) |
Oct 31, 2008 | 161.78 | 172.15 | 156.71 | 171.25 | 595,981 | +10.73(+6.69%) |
Oct 30, 2008 | 153.55 | 162.28 | 151.39 | 160.51 | 850,772 | +14.45(+9.89%) |
Oct 29, 2008 | 145.31 | 149.19 | 143.98 | 146.06 | 745,692 | +3.75(+2.64%) |
Oct 28, 2008 | 137.51 | 143.75 | 135.14 | 142.31 | 341,549 | +5.90(+4.32%) |
Oct 27, 2008 | 131.68 | 141.08 | 130.19 | 136.42 | 259,618 | +3.03(+2.27%) |
Oct 24, 2008 | 123.21 | 135.16 | 123.14 | 133.39 | 348,926 | +3.20(+2.46%) |
Oct 23, 2008 | 136.91 | 139.78 | 127.82 | 130.19 | 324,301 | -6.02(-4.42%) |
Oct 22, 2008 | 139.90 | 144.18 | 135.55 | 136.21 | 261,806 | -5.33(-3.76%) |
Oct 21, 2008 | 141.67 | 145.13 | 137.79 | 141.54 | 177,208 | +0.03(+0.02%) |
Oct 20, 2008 | 139.78 | 142.40 | 135.70 | 141.51 | 239,183 | +5.81(+4.28%) |
Oct 17, 2008 | 131.97 | 138.92 | 131.03 | 135.70 | 212,371 | +0.47(+0.35%) |
Oct 16, 2008 | 126.03 | 136.52 | 122.44 | 135.23 | 349,719 | +9.20(+7.30%) |
Oct 15, 2008 | 133.40 | 134.71 | 125.63 | 126.03 | 299,402 | -10.19(-7.48%) |
Oct 14, 2008 | 143.70 | 143.71 | 132.11 | 136.22 | 224,357 | -2.07(-1.49%) |
Oct 13, 2008 | 138.17 | 139.87 | 134.12 | 138.28 | 252,633 | +3.42(+2.54%) |
Oct 10, 2008 | 134.02 | 137.65 | 128.67 | 134.86 | 528,343 | -2.47(-1.80%) |
Oct 09, 2008 | 147.59 | 152.16 | 137.11 | 137.33 | 268,426 | -10.15(-6.88%) |
Oct 08, 2008 | 143.24 | 149.73 | 142.36 | 147.48 | 294,270 | +0.22(+0.15%) |
Oct 07, 2008 | 149.36 | 152.12 | 147.16 | 147.26 | 159,970 | -0.14(-0.09%) |
Oct 06, 2008 | 147.09 | 148.65 | 140.46 | 147.40 | 272,497 | -3.16(-2.10%) |
Oct 03, 2008 | 147.99 | 155.00 | 147.99 | 150.55 | 239,322 | +1.90(+1.28%) |
Oct 02, 2008 | 151.36 | 151.36 | 148.10 | 148.65 | 132,042 | -3.72(-2.44%) |