Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
May 01, 2008 | 144.50 | 146.65 | 143.79 | 145.90 | 9,534,372 | +1.85(+1.28%) |
Apr 30, 2008 | 144.72 | 146.61 | 143.61 | 144.05 | 9,168,220 | -0.53(-0.37%) |
Apr 29, 2008 | 146.21 | 146.52 | 144.27 | 144.58 | 9,100,765 | -1.54(-1.06%) |
Apr 28, 2008 | 147.45 | 148.28 | 145.51 | 146.12 | 8,543,702 | -0.70(-0.48%) |
Apr 25, 2008 | 145.42 | 147.09 | 144.54 | 146.83 | 9,415,820 | +2.29(+1.58%) |
Apr 24, 2008 | 142.91 | 147.01 | 142.87 | 144.54 | 12,385,703 | +1.81(+1.27%) |
Apr 23, 2008 | 143.13 | 144.14 | 142.20 | 142.73 | 9,506,694 | +0.31(+0.22%) |
Apr 22, 2008 | 143.17 | 144.05 | 141.85 | 142.42 | 9,307,482 | -0.57(-0.40%) |
Apr 21, 2008 | 144.05 | 144.23 | 142.64 | 143.00 | 7,574,985 | -1.01(-0.70%) |
Apr 18, 2008 | 142.82 | 145.24 | 142.16 | 144.01 | 16,353,914 | +2.95(+2.09%) |
Apr 17, 2008 | 141.46 | 142.73 | 140.97 | 141.06 | 13,861,542 | -0.93(-0.65%) |
Apr 16, 2008 | 142.47 | 142.51 | 141.06 | 141.98 | 18,038,666 | +1.10(+0.78%) |
Apr 15, 2008 | 141.15 | 141.46 | 138.99 | 140.88 | 14,737,636 | +1.01(+0.72%) |
Apr 14, 2008 | 142.64 | 142.82 | 139.87 | 139.87 | 22,254,400 | -1.32(-0.94%) |
Apr 11, 2008 | 143.17 | 145.42 | 140.13 | 141.19 | 83,098,776 | -20.70(-12.79%) |
Apr 10, 2008 | 160.35 | 163.31 | 159.30 | 161.90 | 10,082,466 | +1.37(+0.85%) |
Apr 09, 2008 | 162.56 | 162.56 | 159.52 | 160.53 | 7,849,612 | -2.25(-1.38%) |
Apr 08, 2008 | 162.56 | 163.35 | 161.01 | 162.78 | 8,420,365 | -1.37(-0.83%) |
Apr 07, 2008 | 166.83 | 166.96 | 163.44 | 164.14 | 8,958,675 | -1.32(-0.80%) |
Apr 04, 2008 | 166.61 | 166.87 | 164.41 | 165.46 | 6,873,885 | -1.23(-0.74%) |
Apr 03, 2008 | 166.26 | 167.53 | 165.51 | 166.70 | 7,352,807 | -0.79(-0.47%) |
Apr 02, 2008 | 168.55 | 169.69 | 166.12 | 167.49 | 8,449,408 | -1.81(-1.07%) |
Apr 01, 2008 | 164.58 | 169.30 | 164.41 | 169.30 | 11,499,045 | +6.26(+3.84%) |
Mar 31, 2008 | 161.15 | 164.23 | 160.97 | 163.04 | 9,307,849 | +1.76(+1.09%) |
Mar 28, 2008 | 162.42 | 163.26 | 160.84 | 161.28 | 7,787,979 | -0.97(-0.60%) |
Mar 27, 2008 | 164.14 | 164.54 | 161.76 | 162.25 | 8,476,997 | -1.32(-0.81%) |
Mar 26, 2008 | 163.09 | 164.10 | 162.07 | 163.57 | 10,096,775 | -0.62(-0.38%) |
Mar 25, 2008 | 164.10 | 165.33 | 162.65 | 164.19 | 10,239,040 | -0.57(-0.35%) |
Mar 24, 2008 | 165.77 | 165.95 | 163.17 | 164.76 | 10,668,192 | -0.40(-0.24%) |
Mar 21, 2008 | 160.97 | 166.27 | 156.78 | 165.16 | 25,147,854 | +0.00(+0.00%) |
Mar 20, 2008 | 160.97 | 166.27 | 160.35 | 165.16 | 25,145,790 | +8.37(+5.34%) |
Mar 19, 2008 | 159.47 | 161.37 | 156.61 | 156.78 | 15,764,709 | -2.42(-1.52%) |
Mar 18, 2008 | 153.79 | 159.56 | 152.91 | 159.21 | 18,996,860 | +7.97(+5.27%) |
Mar 17, 2008 | 145.33 | 153.00 | 144.63 | 151.24 | 18,490,326 | +2.25(+1.51%) |
Mar 14, 2008 | 152.07 | 152.29 | 145.64 | 148.99 | 16,593,424 | -1.89(-1.26%) |
Mar 13, 2008 | 147.62 | 152.03 | 146.74 | 150.88 | 14,648,505 | +1.28(+0.85%) |
Mar 12, 2008 | 147.36 | 151.81 | 147.36 | 149.60 | 16,037,172 | +2.47(+1.68%) |
Mar 11, 2008 | 142.78 | 147.14 | 142.34 | 147.14 | 15,316,767 | +7.49(+5.36%) |
Mar 10, 2008 | 142.91 | 142.95 | 139.43 | 139.65 | 12,790,403 | -2.34(-1.64%) |
Mar 07, 2008 | 143.92 | 145.16 | 141.01 | 141.98 | 12,922,343 | -2.77(-1.92%) |
Mar 06, 2008 | 147.75 | 147.97 | 144.50 | 144.76 | 11,880,531 | -3.57(-2.41%) |
Mar 05, 2008 | 148.59 | 149.56 | 146.65 | 148.33 | 9,879,223 | +0.66(+0.45%) |
Mar 04, 2008 | 146.12 | 148.02 | 145.99 | 147.67 | 10,193,256 | +0.53(+0.36%) |
Mar 03, 2008 | 146.87 | 147.58 | 145.99 | 147.14 | 7,832,759 | +1.15(+0.78%) |
Feb 29, 2008 | 148.64 | 148.68 | 145.77 | 145.99 | 11,835,793 | -3.13(-2.10%) |
Feb 28, 2008 | 149.69 | 149.78 | 148.11 | 149.12 | 7,446,364 | -0.75(-0.50%) |
Feb 27, 2008 | 148.90 | 151.01 | 148.59 | 149.87 | 7,455,184 | +0.35(+0.24%) |
Feb 26, 2008 | 150.09 | 150.44 | 148.77 | 149.52 | 10,587,542 | -1.19(-0.79%) |
Feb 25, 2008 | 147.80 | 150.97 | 147.80 | 150.71 | 8,880,314 | +2.91(+1.97%) |
Feb 22, 2008 | 148.50 | 148.90 | 146.04 | 147.80 | 9,081,008 | -0.62(-0.42%) |
Feb 21, 2008 | 151.37 | 151.37 | 147.45 | 148.41 | 12,352,038 | -2.95(-1.95%) |
Feb 20, 2008 | 150.00 | 151.76 | 148.90 | 151.37 | 8,222,590 | +0.35(+0.23%) |
Feb 19, 2008 | 152.25 | 153.61 | 150.27 | 151.01 | 7,571,112 | -0.40(-0.26%) |
Feb 18, 2008 | 151.37 | 152.03 | 150.22 | 151.41 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 151.37 | 152.03 | 150.22 | 151.41 | 9,051,114 | -0.09(-0.06%) |
Feb 14, 2008 | 154.14 | 154.23 | 150.97 | 151.50 | 9,506,447 | -2.60(-1.69%) |
Feb 13, 2008 | 152.65 | 154.63 | 152.38 | 154.10 | 9,755,108 | +2.69(+1.77%) |
Feb 12, 2008 | 150.88 | 152.65 | 150.22 | 151.41 | 8,539,141 | +1.59(+1.06%) |
Feb 11, 2008 | 149.52 | 150.62 | 147.79 | 149.82 | 7,309,342 | +0.75(+0.50%) |
Feb 08, 2008 | 150.27 | 150.62 | 147.75 | 149.08 | 9,313,504 | -1.72(-1.14%) |
Feb 07, 2008 | 150.13 | 151.94 | 149.87 | 150.79 | 11,716,563 | +0.13(+0.09%) |
Feb 06, 2008 | 151.81 | 152.51 | 149.78 | 150.66 | 8,595,701 | -0.04(-0.03%) |
Feb 05, 2008 | 154.58 | 154.58 | 150.57 | 150.71 | 12,529,644 | -5.11(-3.28%) |
Feb 04, 2008 | 159.34 | 159.69 | 155.02 | 155.82 | 9,953,655 | -3.48(-2.19%) |
Feb 01, 2008 | 156.78 | 160.71 | 155.77 | 159.30 | 12,767,054 | +3.53(+2.26%) |
Jan 31, 2008 | 152.47 | 157.14 | 151.98 | 155.77 | 12,609,732 | +1.87(+1.21%) |
Jan 30, 2008 | 152.78 | 157.36 | 152.29 | 153.90 | 11,676,744 | +0.78(+0.51%) |
Jan 29, 2008 | 154.05 | 154.50 | 151.98 | 153.13 | 8,157,452 | +0.48(+0.32%) |
Jan 28, 2008 | 151.15 | 152.65 | 150.40 | 152.65 | 8,579,177 | +2.86(+1.91%) |
Jan 25, 2008 | 153.97 | 154.58 | 149.21 | 149.78 | 11,868,530 | -2.86(-1.88%) |
Jan 24, 2008 | 152.65 | 153.13 | 149.56 | 152.65 | 12,162,753 | +0.27(+0.17%) |
Jan 23, 2008 | 148.68 | 152.87 | 146.48 | 152.38 | 18,145,642 | +2.38(+1.59%) |
Jan 22, 2008 | 146.26 | 152.87 | 146.21 | 150.00 | 16,704,853 | -1.15(-0.76%) |
Jan 21, 2008 | 149.43 | 154.10 | 148.90 | 151.15 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 149.43 | 154.10 | 148.90 | 151.15 | 20,946,264 | +4.85(+3.31%) |
Jan 17, 2008 | 153.04 | 153.31 | 145.02 | 146.30 | 18,504,092 | -5.95(-3.91%) |
Jan 16, 2008 | 151.24 | 154.54 | 151.15 | 152.25 | 14,042,839 | +0.13(+0.09%) |
Jan 15, 2008 | 155.33 | 155.38 | 151.32 | 152.12 | 12,237,302 | -4.10(-2.62%) |
Jan 14, 2008 | 157.53 | 157.53 | 155.29 | 156.21 | 7,719,277 | +1.28(+0.82%) |
Jan 11, 2008 | 156.65 | 156.83 | 154.10 | 154.94 | 10,446,020 | -3.30(-2.09%) |
Jan 10, 2008 | 156.83 | 159.60 | 155.82 | 158.24 | 10,288,857 | +0.53(+0.33%) |
Jan 09, 2008 | 156.30 | 158.33 | 154.85 | 157.71 | 11,055,835 | +1.76(+1.13%) |
Jan 08, 2008 | 160.49 | 160.49 | 155.07 | 155.95 | 10,230,361 | -3.44(-2.16%) |
Jan 07, 2008 | 159.52 | 160.79 | 158.19 | 159.38 | 10,784,822 | +0.62(+0.39%) |
Jan 04, 2008 | 160.97 | 161.54 | 158.50 | 158.77 | 9,245,817 | -3.35(-2.07%) |
Jan 03, 2008 | 162.16 | 163.97 | 161.68 | 162.12 | 6,123,699 | +0.18(+0.11%) |
Jan 02, 2008 | 163.44 | 164.98 | 161.01 | 161.94 | 8,833,492 | -1.37(-0.84%) |
Jan 01, 2008 | 164.32 | 164.32 | 162.82 | 163.31 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 164.32 | 164.32 | 162.82 | 163.31 | 5,477,762 | -1.19(-0.72%) |
Dec 28, 2007 | 164.54 | 165.55 | 163.26 | 164.50 | 5,146,147 | +0.66(+0.40%) |
Dec 27, 2007 | 164.76 | 165.38 | 163.48 | 163.83 | 5,305,591 | -1.59(-0.96%) |
Dec 26, 2007 | 164.80 | 166.04 | 164.76 | 165.42 | 4,914,209 | +0.09(+0.05%) |
Dec 24, 2007 | 164.76 | 166.39 | 163.66 | 165.33 | 3,851,298 | +1.72(+1.05%) |
Dec 21, 2007 | 161.72 | 165.64 | 161.46 | 163.61 | 17,252,104 | +2.73(+1.70%) |
Dec 20, 2007 | 161.24 | 161.46 | 159.56 | 160.88 | 7,641,175 | -0.22(-0.14%) |
Dec 19, 2007 | 162.03 | 163.09 | 160.00 | 161.10 | 9,085,443 | -1.01(-0.62%) |
Dec 18, 2007 | 161.59 | 162.69 | 159.65 | 162.12 | 9,583,114 | +1.41(+0.88%) |
Dec 17, 2007 | 162.20 | 162.56 | 159.82 | 160.71 | 9,164,301 | -1.90(-1.17%) |
Dec 14, 2007 | 165.11 | 165.24 | 162.42 | 162.60 | 9,496,925 | -2.95(-1.78%) |
Dec 13, 2007 | 163.00 | 166.48 | 161.90 | 165.55 | 8,169,296 | +1.45(+0.89%) |
Dec 12, 2007 | 167.18 | 168.02 | 162.34 | 164.10 | 11,659,175 | +0.97(+0.59%) |
Dec 11, 2007 | 164.76 | 167.18 | 159.25 | 163.13 | 15,104,709 | -1.67(-1.02%) |
Dec 10, 2007 | 164.14 | 165.16 | 163.22 | 164.80 | 10,155,501 | +0.79(+0.48%) |
Dec 07, 2007 | 164.10 | 165.20 | 162.78 | 164.01 | 7,400,099 | -0.13(-0.08%) |
Dec 06, 2007 | 161.68 | 164.28 | 160.97 | 164.14 | 8,080,443 | +2.42(+1.50%) |
Dec 05, 2007 | 161.24 | 162.29 | 159.65 | 161.72 | 13,080,720 | +2.03(+1.27%) |
Dec 04, 2007 | 161.76 | 162.20 | 158.90 | 159.69 | 13,349,132 | -3.00(-1.84%) |