Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 87.16 | 90.19 | 85.04 | 89.60 | 1,408,539 | +3.55(+4.12%) |
Mar 30, 2009 | 85.12 | 89.19 | 85.01 | 86.05 | 1,711,539 | -8.13(-8.63%) |
Mar 26, 2009 | 91.33 | 94.28 | 88.01 | 94.18 | 1,771,497 | +2.85(+3.12%) |
Mar 25, 2009 | 89.60 | 92.62 | 86.39 | 91.33 | 1,276,649 | +2.83(+3.20%) |
Mar 24, 2009 | 88.81 | 95.77 | 88.29 | 88.50 | 1,776,067 | -3.80(-4.12%) |
Mar 23, 2009 | 85.86 | 92.37 | 85.26 | 92.30 | 2,200,891 | +13.78(+17.55%) |
Mar 20, 2009 | 79.04 | 80.30 | 77.70 | 78.52 | 1,131,493 | +0.12(+0.15%) |
Mar 19, 2009 | 83.08 | 84.05 | 78.11 | 78.40 | 1,664,329 | -5.65(-6.72%) |
Mar 18, 2009 | 74.07 | 84.38 | 73.47 | 84.05 | 1,888,590 | +8.47(+11.21%) |
Mar 17, 2009 | 71.88 | 75.58 | 70.78 | 75.58 | 776,336 | +3.99(+5.57%) |
Mar 16, 2009 | 75.03 | 76.07 | 71.28 | 71.59 | 1,068,003 | -2.82(-3.80%) |
Mar 13, 2009 | 75.28 | 76.65 | 72.72 | 74.41 | 0 | -2.20(-2.88%) |
Mar 12, 2009 | 72.35 | 76.96 | 70.83 | 76.62 | 1,100,719 | +4.06(+5.59%) |
Mar 11, 2009 | 69.58 | 73.38 | 68.23 | 72.56 | 1,287,004 | +3.31(+4.79%) |
Mar 10, 2009 | 63.95 | 69.26 | 63.56 | 69.24 | 1,171,870 | +6.61(+10.56%) |
Mar 09, 2009 | 62.35 | 64.51 | 61.67 | 62.63 | 782,280 | -1.03(-1.62%) |
Mar 06, 2009 | 65.47 | 65.47 | 61.26 | 63.66 | 0 | +0.55(+0.87%) |
Mar 05, 2009 | 63.72 | 66.30 | 63.06 | 63.11 | 788,524 | -3.27(-4.92%) |
Mar 04, 2009 | 64.04 | 68.32 | 63.11 | 66.38 | 2,201,728 | +2.77(+4.35%) |
Mar 02, 2009 | 66.01 | 67.45 | 63.09 | 63.61 | 1,693,526 | -3.09(-4.64%) |
Feb 27, 2009 | 68.47 | 70.54 | 66.56 | 66.70 | 0 | -2.71(-3.90%) |
Feb 26, 2009 | 73.90 | 75.25 | 68.90 | 69.41 | 1,103,808 | -3.33(-4.58%) |
Feb 25, 2009 | 73.07 | 74.78 | 70.01 | 72.74 | 1,168,459 | -1.02(-1.38%) |
Feb 24, 2009 | 68.83 | 74.16 | 67.73 | 73.76 | 1,370,660 | +6.33(+9.38%) |
Feb 23, 2009 | 71.79 | 72.08 | 66.83 | 67.43 | 1,302,532 | -3.58(-5.05%) |
Feb 20, 2009 | 69.08 | 72.45 | 67.96 | 71.02 | 2,281,970 | +0.09(+0.13%) |
Feb 19, 2009 | 71.59 | 74.88 | 70.47 | 70.93 | 925,516 | -2.49(-3.39%) |
Feb 18, 2009 | 75.31 | 75.31 | 70.91 | 73.41 | 673,212 | +0.79(+1.09%) |
Feb 17, 2009 | 75.65 | 75.65 | 72.35 | 72.62 | 693,438 | -4.28(-5.56%) |
Feb 13, 2009 | 77.84 | 78.90 | 76.22 | 76.90 | 578,845 | -1.63(-2.08%) |
Feb 12, 2009 | 77.66 | 78.93 | 75.16 | 78.53 | 794,910 | -0.06(-0.07%) |
Feb 11, 2009 | 76.82 | 79.92 | 76.29 | 78.59 | 1,148,694 | +0.08(+0.10%) |
Feb 10, 2009 | 80.63 | 83.50 | 77.81 | 78.51 | 1,235,781 | -3.36(-4.10%) |
Feb 09, 2009 | 83.69 | 83.80 | 81.16 | 81.87 | 800,148 | -2.53(-3.00%) |
Feb 06, 2009 | 79.65 | 84.93 | 79.61 | 84.40 | 1,003,435 | +4.28(+5.34%) |
Feb 05, 2009 | 76.48 | 81.49 | 76.46 | 80.12 | 1,101,470 | +1.70(+2.17%) |
Feb 04, 2009 | 74.01 | 79.75 | 73.21 | 78.42 | 1,216,765 | +3.13(+4.16%) |
Feb 03, 2009 | 76.60 | 77.42 | 73.67 | 75.28 | 862,425 | -0.83(-1.09%) |
Feb 02, 2009 | 73.48 | 77.09 | 72.71 | 76.11 | 675,965 | +1.14(+1.53%) |
Jan 30, 2009 | 75.10 | 76.39 | 73.65 | 74.96 | 0 | +0.32(+0.43%) |
Jan 29, 2009 | 79.92 | 81.25 | 74.30 | 74.64 | 1,142,647 | -7.70(-9.35%) |
Jan 28, 2009 | 76.29 | 82.74 | 76.29 | 82.34 | 1,275,520 | +7.65(+10.25%) |
Jan 27, 2009 | 74.51 | 75.32 | 71.07 | 74.68 | 862,635 | +0.92(+1.25%) |
Jan 26, 2009 | 78.68 | 79.54 | 72.81 | 73.76 | 978,801 | -3.31(-4.29%) |
Jan 23, 2009 | 71.11 | 77.68 | 71.02 | 77.07 | 984,676 | +3.16(+4.27%) |
Jan 22, 2009 | 72.06 | 75.26 | 68.85 | 73.91 | 2,122,972 | -0.85(-1.13%) |
Jan 21, 2009 | 67.69 | 75.34 | 66.28 | 74.76 | 4,690,192 | +3.49(+4.89%) |
Jan 20, 2009 | 78.49 | 78.77 | 70.80 | 71.27 | 2,753,126 | -9.45(-11.71%) |
Jan 16, 2009 | 81.99 | 82.87 | 78.08 | 80.72 | 0 | +0.34(+0.42%) |
Jan 15, 2009 | 81.96 | 83.23 | 77.51 | 80.39 | 879,548 | -2.02(-2.45%) |
Jan 14, 2009 | 85.42 | 85.53 | 81.50 | 82.40 | 701,656 | -5.09(-5.82%) |
Jan 13, 2009 | 84.85 | 88.81 | 84.34 | 87.50 | 748,215 | +2.38(+2.80%) |
Jan 12, 2009 | 87.52 | 87.94 | 83.78 | 85.11 | 714,769 | -2.60(-2.96%) |
Jan 09, 2009 | 92.33 | 92.33 | 87.14 | 87.71 | 717,852 | -4.02(-4.38%) |
Jan 08, 2009 | 89.64 | 92.44 | 87.21 | 91.73 | 1,022,605 | +1.61(+1.79%) |
Jan 07, 2009 | 95.76 | 95.77 | 89.56 | 90.11 | 1,398,561 | -6.24(-6.47%) |
Jan 06, 2009 | 96.46 | 97.84 | 95.07 | 96.35 | 1,126,771 | +0.73(+0.76%) |
Jan 05, 2009 | 95.08 | 98.75 | 94.71 | 95.62 | 1,005,602 | -0.23(-0.24%) |
Jan 02, 2009 | 91.64 | 96.46 | 89.03 | 95.85 | 0 | +3.42(+3.70%) |
Jan 01, 2009 | 89.60 | 93.06 | 88.92 | 92.43 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 89.60 | 93.06 | 88.92 | 92.43 | 786,233 | +3.08(+3.45%) |
Dec 30, 2008 | 86.64 | 89.36 | 84.89 | 89.35 | 697,568 | +3.78(+4.41%) |
Dec 29, 2008 | 86.69 | 86.69 | 83.29 | 85.57 | 858,770 | -1.52(-1.74%) |
Dec 26, 2008 | 88.71 | 88.71 | 85.53 | 87.09 | 308,528 | -1.27(-1.44%) |
Dec 24, 2008 | 88.16 | 89.39 | 87.22 | 88.36 | 432,676 | -0.47(-0.53%) |
Dec 23, 2008 | 92.55 | 92.55 | 87.95 | 88.83 | 835,220 | -3.00(-3.27%) |
Dec 22, 2008 | 93.70 | 93.92 | 89.94 | 91.84 | 411,993 | -2.15(-2.29%) |
Dec 19, 2008 | 88.54 | 94.21 | 87.40 | 93.99 | 921,842 | +6.34(+7.23%) |
Dec 18, 2008 | 91.93 | 93.45 | 86.42 | 87.65 | 994,009 | -2.16(-2.40%) |
Dec 17, 2008 | 86.97 | 90.69 | 84.75 | 89.80 | 805,373 | +0.77(+0.87%) |
Dec 16, 2008 | 81.08 | 89.03 | 81.08 | 89.03 | 1,481,008 | +9.25(+11.59%) |
Dec 15, 2008 | 81.85 | 82.34 | 78.43 | 79.79 | 366,372 | -3.00(-3.63%) |
Dec 12, 2008 | 78.60 | 83.49 | 78.60 | 82.79 | 686,537 | +1.03(+1.26%) |
Dec 11, 2008 | 90.15 | 92.71 | 81.36 | 81.76 | 893,091 | -9.69(-10.59%) |
Dec 10, 2008 | 91.31 | 93.26 | 89.28 | 91.44 | 613,834 | -0.28(-0.30%) |
Dec 09, 2008 | 92.05 | 94.59 | 90.20 | 91.72 | 1,005,717 | -3.45(-3.63%) |
Dec 08, 2008 | 89.55 | 95.61 | 89.09 | 95.17 | 873,551 | +6.77(+7.65%) |
Dec 05, 2008 | 78.76 | 88.56 | 77.86 | 88.41 | 872,693 | +8.66(+10.86%) |
Dec 04, 2008 | 82.09 | 84.68 | 78.59 | 79.75 | 682,910 | -4.18(-4.98%) |
Dec 03, 2008 | 79.41 | 83.96 | 74.69 | 83.92 | 731,258 | +5.82(+7.45%) |
Dec 02, 2008 | 74.79 | 78.24 | 72.21 | 78.11 | 874,227 | +4.34(+5.88%) |
Dec 01, 2008 | 83.09 | 83.71 | 73.59 | 73.76 | 843,001 | -12.85(-14.84%) |
Nov 28, 2008 | 85.09 | 86.64 | 84.58 | 86.61 | 146,476 | +0.68(+0.79%) |
Nov 26, 2008 | 79.06 | 86.55 | 78.77 | 85.94 | 412,745 | +5.03(+6.22%) |
Nov 25, 2008 | 82.59 | 83.29 | 77.45 | 80.91 | 939,774 | +0.90(+1.12%) |
Nov 24, 2008 | 77.15 | 80.92 | 73.60 | 80.01 | 1,323,170 | +4.98(+6.64%) |
Nov 21, 2008 | 70.20 | 75.28 | 65.30 | 75.03 | 1,461,714 | +6.33(+9.21%) |
Nov 20, 2008 | 66.13 | 75.12 | 66.13 | 68.71 | 1,594,823 | +0.58(+0.85%) |
Nov 19, 2008 | 72.41 | 73.12 | 67.96 | 68.13 | 1,657,523 | -5.07(-6.93%) |
Nov 18, 2008 | 72.35 | 74.69 | 70.98 | 73.20 | 1,019,110 | -0.11(-0.15%) |
Nov 17, 2008 | 75.05 | 78.32 | 72.16 | 73.31 | 1,272,467 | -2.56(-3.38%) |
Nov 14, 2008 | 80.06 | 82.23 | 75.80 | 75.87 | 869,336 | -5.90(-7.22%) |
Nov 13, 2008 | 74.06 | 81.99 | 72.63 | 81.78 | 1,696,271 | +8.43(+11.49%) |
Nov 12, 2008 | 75.73 | 78.72 | 72.63 | 73.35 | 1,067,969 | -5.88(-7.43%) |
Nov 11, 2008 | 75.82 | 81.07 | 73.36 | 79.24 | 2,189,679 | -0.38(-0.48%) |
Nov 10, 2008 | 88.67 | 89.32 | 79.17 | 79.61 | 763,544 | -6.92(-7.99%) |
Nov 07, 2008 | 86.05 | 89.02 | 82.97 | 86.53 | 640,590 | +1.34(+1.57%) |
Nov 06, 2008 | 93.08 | 95.62 | 84.77 | 85.20 | 1,087,589 | -8.90(-9.46%) |
Nov 05, 2008 | 97.15 | 98.40 | 93.70 | 94.10 | 972,723 | -5.15(-5.19%) |
Nov 04, 2008 | 96.42 | 101.91 | 95.25 | 99.25 | 1,051,709 | +4.38(+4.62%) |
Nov 03, 2008 | 88.81 | 95.36 | 87.50 | 94.87 | 786,146 | +4.38(+4.83%) |
Oct 31, 2008 | 89.54 | 91.82 | 87.75 | 90.49 | 717,572 | +1.08(+1.21%) |
Oct 30, 2008 | 94.80 | 94.80 | 87.35 | 89.41 | 830,901 | -1.06(-1.17%) |
Oct 29, 2008 | 88.52 | 95.68 | 83.37 | 90.47 | 1,165,517 | +2.29(+2.59%) |
Oct 28, 2008 | 78.72 | 88.19 | 74.70 | 88.19 | 1,227,115 | +14.43(+19.56%) |
Oct 27, 2008 | 77.34 | 80.17 | 73.76 | 73.76 | 628,140 | -6.51(-8.11%) |
Oct 24, 2008 | 68.48 | 83.51 | 68.48 | 80.27 | 1,486,984 | +2.49(+3.21%) |
Oct 23, 2008 | 83.02 | 86.90 | 73.48 | 77.77 | 1,218,783 | -4.82(-5.83%) |
Oct 22, 2008 | 85.55 | 89.69 | 77.53 | 82.59 | 1,579,467 | -7.12(-7.93%) |
Oct 21, 2008 | 94.74 | 94.74 | 86.99 | 89.71 | 2,105,998 | -8.97(-9.09%) |
Oct 20, 2008 | 104.80 | 105.35 | 94.49 | 98.68 | 1,082,422 | -3.79(-3.70%) |
Oct 17, 2008 | 97.99 | 104.59 | 97.15 | 102.47 | 1,466,125 | +1.62(+1.61%) |
Oct 16, 2008 | 100.42 | 102.26 | 90.97 | 100.85 | 1,332,814 | +2.36(+2.39%) |
Oct 15, 2008 | 111.62 | 115.61 | 98.49 | 98.49 | 1,363,307 | -18.10(-15.52%) |
Oct 14, 2008 | 128.16 | 129.51 | 112.56 | 116.59 | 1,139,856 | -7.32(-5.91%) |
Oct 13, 2008 | 117.12 | 124.71 | 112.03 | 123.91 | 1,152,615 | +14.36(+13.11%) |
Oct 10, 2008 | 101.97 | 112.37 | 91.10 | 109.55 | 2,153,675 | +3.76(+3.55%) |
Oct 09, 2008 | 119.92 | 119.92 | 103.35 | 105.80 | 1,645,834 | -9.27(-8.05%) |
Oct 08, 2008 | 115.06 | 124.39 | 113.18 | 115.06 | 704,907 | -2.93(-2.48%) |
Oct 07, 2008 | 122.64 | 128.30 | 117.99 | 117.99 | 506,142 | -0.52(-0.44%) |
Oct 06, 2008 | 119.90 | 123.83 | 116.03 | 118.51 | 559,004 | -7.23(-5.75%) |
Oct 03, 2008 | 120.61 | 134.36 | 120.61 | 125.74 | 0 | +7.20(+6.07%) |
Oct 02, 2008 | 124.02 | 124.02 | 114.98 | 118.54 | 1,107,146 | -5.70(-4.59%) |
Oct 01, 2008 | 131.60 | 131.62 | 121.74 | 124.25 | 991,450 | -9.76(-7.29%) |
Sep 30, 2008 | 135.04 | 142.79 | 130.94 | 134.01 | 596,298 | +2.41(+1.83%) |
Sep 29, 2008 | 136.42 | 137.43 | 126.50 | 131.60 | 791,429 | -6.90(-4.98%) |
Sep 26, 2008 | 130.57 | 139.58 | 125.72 | 138.50 | 0 | +6.65(+5.04%) |
Sep 25, 2008 | 140.83 | 145.10 | 131.67 | 131.85 | 1,173,912 | -3.82(-2.82%) |
Sep 24, 2008 | 130.66 | 136.84 | 128.20 | 135.67 | 573,825 | +8.17(+6.41%) |
Sep 23, 2008 | 133.05 | 137.44 | 127.47 | 127.50 | 717,830 | -2.55(-1.96%) |
Sep 22, 2008 | 144.69 | 144.69 | 130.05 | 130.05 | 1,287,432 | -14.64(-10.12%) |
Sep 19, 2008 | 155.25 | 171.82 | 136.24 | 144.69 | 0 | +1.50(+1.04%) |
Sep 18, 2008 | 133.99 | 148.14 | 116.60 | 143.20 | 3,154,729 | +13.66(+10.55%) |
Sep 17, 2008 | 133.49 | 143.76 | 124.45 | 129.53 | 2,231,417 | -16.59(-11.35%) |
Sep 16, 2008 | 132.13 | 146.12 | 132.13 | 146.12 | 1,346,419 | +7.63(+5.51%) |
Sep 15, 2008 | 138.73 | 150.82 | 138.11 | 138.49 | 2,124,560 | -1.38(-0.99%) |
Sep 12, 2008 | 150.55 | 150.75 | 138.32 | 139.87 | 2,022,115 | -12.26(-8.06%) |
Sep 11, 2008 | 144.69 | 152.53 | 143.39 | 152.13 | 880,606 | +3.03(+2.03%) |
Sep 10, 2008 | 146.31 | 152.27 | 142.67 | 149.10 | 760,720 | +3.86(+2.66%) |
Sep 09, 2008 | 152.61 | 154.04 | 145.24 | 145.24 | 1,095,390 | -8.90(-5.78%) |
Sep 08, 2008 | 153.65 | 155.49 | 145.66 | 154.14 | 903,313 | +8.39(+5.75%) |
Sep 05, 2008 | 144.68 | 146.65 | 139.79 | 145.76 | 0 | +0.44(+0.30%) |
Sep 04, 2008 | 151.10 | 151.88 | 145.05 | 145.32 | 461,736 | -7.33(-4.80%) |
Sep 03, 2008 | 151.37 | 153.78 | 147.90 | 152.65 | 407,865 | +1.28(+0.84%) |
Sep 02, 2008 | 152.26 | 156.47 | 150.05 | 151.37 | 738,694 | +1.69(+1.13%) |
Aug 29, 2008 | 149.69 | 151.14 | 148.94 | 149.69 | 366,825 | -1.03(-0.69%) |
Aug 28, 2008 | 146.14 | 150.72 | 145.58 | 150.72 | 463,183 | +4.00(+2.72%) |
Aug 27, 2008 | 142.97 | 147.41 | 141.76 | 146.72 | 436,433 | +3.62(+2.53%) |
Aug 26, 2008 | 142.71 | 143.76 | 140.30 | 143.11 | 475,593 | +0.74(+0.52%) |
Aug 25, 2008 | 146.41 | 146.41 | 142.36 | 142.36 | 538,007 | -4.60(-3.13%) |
Aug 22, 2008 | 146.34 | 147.43 | 143.92 | 146.96 | 421,195 | +1.27(+0.87%) |
Aug 21, 2008 | 141.50 | 146.25 | 141.50 | 145.69 | 362,974 | +0.59(+0.40%) |
Aug 20, 2008 | 142.90 | 146.36 | 141.38 | 145.10 | 566,895 | +1.65(+1.15%) |
Aug 19, 2008 | 142.97 | 144.69 | 140.83 | 143.45 | 636,249 | -1.45(-1.00%) |
Aug 18, 2008 | 149.31 | 149.78 | 144.85 | 144.90 | 342,198 | -4.41(-2.95%) |
Aug 15, 2008 | 150.78 | 153.12 | 147.62 | 149.31 | 0 | -0.55(-0.37%) |
Aug 14, 2008 | 150.21 | 153.58 | 147.39 | 149.86 | 2,204,597 | -1.83(-1.20%) |
Aug 13, 2008 | 154.75 | 155.27 | 150.86 | 151.68 | 753,797 | -3.05(-1.97%) |
Aug 12, 2008 | 158.13 | 161.16 | 153.15 | 154.73 | 1,020,016 | -4.26(-2.68%) |
Aug 11, 2008 | 152.96 | 159.41 | 150.82 | 158.99 | 1,005,862 | +5.63(+3.67%) |
Aug 08, 2008 | 149.04 | 155.69 | 148.31 | 153.36 | 451,806 | +3.71(+2.48%) |
Aug 07, 2008 | 153.12 | 153.73 | 147.96 | 149.65 | 669,382 | -4.42(-2.87%) |
Aug 06, 2008 | 157.09 | 157.17 | 152.74 | 154.06 | 539,047 | -3.20(-2.04%) |
Aug 05, 2008 | 149.58 | 157.26 | 149.58 | 157.26 | 996,640 | +7.48(+4.99%) |
Aug 04, 2008 | 150.12 | 151.99 | 147.79 | 149.79 | 540,998 | -1.32(-0.88%) |
Aug 01, 2008 | 149.86 | 152.23 | 145.89 | 151.11 | 823,806 | +1.80(+1.20%) |
Jul 31, 2008 | 150.20 | 152.43 | 148.86 | 149.31 | 605,369 | -3.30(-2.16%) |
Jul 30, 2008 | 152.92 | 156.06 | 146.98 | 152.61 | 727,637 | +0.21(+0.14%) |
Jul 29, 2008 | 152.41 | 152.41 | 144.70 | 152.41 | 863,999 | +8.10(+5.61%) |
Jul 28, 2008 | 149.81 | 152.33 | 144.05 | 144.31 | 822,462 | -6.10(-4.05%) |
Jul 25, 2008 | 146.24 | 151.64 | 144.31 | 150.41 | 729,446 | +4.34(+2.97%) |
Jul 24, 2008 | 154.28 | 154.28 | 145.30 | 146.07 | 1,013,647 | -7.28(-4.75%) |
Jul 23, 2008 | 149.61 | 154.77 | 148.25 | 153.35 | 1,391,481 | +1.14(+0.75%) |
Jul 22, 2008 | 146.07 | 152.22 | 140.59 | 152.22 | 1,255,510 | +5.32(+3.62%) |
Jul 21, 2008 | 149.56 | 153.64 | 144.90 | 146.90 | 1,083,483 | -3.31(-2.20%) |
Jul 18, 2008 | 143.24 | 153.56 | 140.89 | 150.20 | 2,429,040 | +6.71(+4.68%) |
Jul 17, 2008 | 132.28 | 148.57 | 127.74 | 143.49 | 3,717,065 | +20.19(+16.38%) |
Jul 16, 2008 | 113.27 | 123.91 | 111.79 | 123.30 | 3,566,072 | +10.18(+9.00%) |
Jul 15, 2008 | 113.86 | 116.59 | 107.62 | 113.12 | 2,141,345 | -1.69(-1.47%) |
Jul 14, 2008 | 121.53 | 123.33 | 114.59 | 114.81 | 971,854 | -5.57(-4.62%) |
Jul 11, 2008 | 116.74 | 121.89 | 115.55 | 120.38 | 1,691,105 | +1.21(+1.02%) |
Jul 10, 2008 | 115.92 | 122.65 | 114.51 | 119.16 | 1,344,553 | +4.32(+3.76%) |
Jul 09, 2008 | 119.93 | 120.93 | 114.38 | 114.84 | 1,229,508 | -5.08(-4.23%) |
Jul 08, 2008 | 111.90 | 119.92 | 111.17 | 119.92 | 1,152,406 | +6.78(+5.99%) |
Jul 07, 2008 | 117.12 | 118.39 | 111.79 | 113.14 | 1,586,737 | -3.69(-3.16%) |
Jul 04, 2008 | 116.72 | 117.12 | 113.69 | 116.83 | 852,908 | +0.00(+0.00%) |
Jul 03, 2008 | 116.72 | 117.12 | 113.69 | 116.83 | 852,908 | +1.01(+0.87%) |
Jul 02, 2008 | 122.64 | 124.02 | 114.94 | 115.82 | 1,752,617 | -5.46(-4.50%) |
Jul 01, 2008 | 119.71 | 123.12 | 117.34 | 121.28 | 1,494,302 | -0.67(-0.55%) |
Jun 30, 2008 | 125.45 | 125.45 | 118.41 | 121.95 | 1,436,366 | -0.41(-0.34%) |
Jun 27, 2008 | 125.78 | 126.27 | 121.69 | 122.37 | 4,230,769 | -2.14(-1.72%) |
Jun 26, 2008 | 128.16 | 128.53 | 124.24 | 124.50 | 933,446 | -6.10(-4.67%) |
Jun 25, 2008 | 133.36 | 135.34 | 129.71 | 130.60 | 1,075,027 | -3.15(-2.35%) |
Jun 24, 2008 | 139.65 | 139.65 | 132.07 | 133.75 | 1,060,151 | -3.75(-2.73%) |
Jun 23, 2008 | 140.99 | 142.00 | 135.98 | 137.50 | 1,073,762 | +1.76(+1.30%) |
Jun 20, 2008 | 140.69 | 141.07 | 133.72 | 135.73 | 846,885 | -6.22(-4.38%) |
Jun 19, 2008 | 140.90 | 142.31 | 137.63 | 141.96 | 763,609 | +0.74(+0.52%) |
Jun 18, 2008 | 139.69 | 143.77 | 139.19 | 141.22 | 692,791 | +0.25(+0.18%) |
Jun 17, 2008 | 144.86 | 146.61 | 140.22 | 140.97 | 577,716 | -2.82(-1.96%) |
Jun 16, 2008 | 143.85 | 145.97 | 141.25 | 143.79 | 660,115 | -1.07(-0.74%) |
Jun 13, 2008 | 141.59 | 144.86 | 139.85 | 144.86 | 781,378 | +5.03(+3.60%) |
Jun 12, 2008 | 140.56 | 143.46 | 138.30 | 139.83 | 938,127 | -0.03(-0.03%) |
Jun 11, 2008 | 145.57 | 145.59 | 139.73 | 139.87 | 706,898 | -6.19(-4.24%) |
Jun 10, 2008 | 146.61 | 148.47 | 144.64 | 146.06 | 630,569 | -1.32(-0.89%) |
Jun 09, 2008 | 147.13 | 149.89 | 144.72 | 147.38 | 375,411 | +0.27(+0.18%) |
Jun 06, 2008 | 152.08 | 152.15 | 147.11 | 147.11 | 393,095 | -6.90(-4.48%) |
Jun 05, 2008 | 149.86 | 154.01 | 149.86 | 154.01 | 531,737 | +5.16(+3.47%) |
Jun 04, 2008 | 149.51 | 151.12 | 148.18 | 148.84 | 577,393 | -0.91(-0.61%) |
Jun 03, 2008 | 151.05 | 151.86 | 147.25 | 149.75 | 847,152 | -1.91(-1.26%) |
Jun 02, 2008 | 154.20 | 154.20 | 149.00 | 151.67 | 390,163 | -3.35(-2.16%) |
May 30, 2008 | 153.65 | 156.75 | 153.48 | 155.02 | 411,870 | +2.41(+1.58%) |
May 29, 2008 | 147.90 | 154.68 | 147.46 | 152.61 | 525,534 | +4.20(+2.83%) |
May 28, 2008 | 148.82 | 148.93 | 145.37 | 148.41 | 282,875 | +0.54(+0.37%) |
May 27, 2008 | 143.97 | 147.93 | 143.42 | 147.87 | 529,172 | +4.20(+2.93%) |
May 26, 2008 | 140.38 | 146.11 | 140.38 | 143.66 | 0 | +0.00(+0.00%) |
May 23, 2008 | 140.38 | 146.11 | 140.38 | 143.66 | 964,833 | +3.55(+2.53%) |
May 22, 2008 | 137.39 | 141.17 | 136.84 | 140.12 | 465,885 | +1.78(+1.29%) |
May 21, 2008 | 142.62 | 142.80 | 137.55 | 138.34 | 300,542 | -4.05(-2.84%) |
May 20, 2008 | 145.66 | 145.66 | 140.75 | 142.38 | 598,982 | -4.55(-3.09%) |
May 19, 2008 | 149.51 | 151.53 | 145.94 | 146.93 | 396,997 | -2.17(-1.46%) |
May 16, 2008 | 150.99 | 150.99 | 147.12 | 149.10 | 253,883 | -1.86(-1.23%) |
May 15, 2008 | 146.91 | 151.12 | 145.97 | 150.96 | 346,915 | +4.05(+2.76%) |
May 14, 2008 | 147.41 | 149.66 | 146.53 | 146.91 | 547,593 | -1.06(-0.71%) |
May 13, 2008 | 150.02 | 150.02 | 145.82 | 147.96 | 586,462 | -0.76(-0.51%) |
May 12, 2008 | 147.59 | 150.96 | 146.76 | 148.72 | 928,504 | +2.65(+1.82%) |
May 09, 2008 | 147.43 | 149.35 | 144.41 | 146.07 | 217,789 | -1.67(-1.13%) |
May 08, 2008 | 147.78 | 148.07 | 144.69 | 147.74 | 368,726 | +1.57(+1.07%) |
May 07, 2008 | 151.90 | 151.90 | 145.52 | 146.17 | 681,505 | -4.69(-3.11%) |
May 06, 2008 | 149.17 | 151.68 | 145.23 | 150.86 | 1,010,875 | +2.45(+1.65%) |
May 05, 2008 | 146.42 | 151.58 | 146.39 | 148.41 | 565,831 | -0.59(-0.39%) |
May 02, 2008 | 147.45 | 149.91 | 145.52 | 149.00 | 523,780 | +2.97(+2.03%) |
May 01, 2008 | 137.97 | 146.44 | 137.97 | 146.03 | 747,236 | +6.99(+5.03%) |
Apr 30, 2008 | 140.90 | 141.74 | 138.43 | 139.03 | 605,548 | +0.68(+0.49%) |
Apr 29, 2008 | 139.18 | 139.80 | 136.73 | 138.35 | 470,991 | -1.29(-0.92%) |
Apr 28, 2008 | 139.59 | 141.03 | 137.46 | 139.64 | 360,848 | -0.46(-0.33%) |
Apr 25, 2008 | 140.83 | 142.41 | 136.59 | 140.10 | 434,501 | +0.58(+0.41%) |
Apr 24, 2008 | 132.15 | 140.01 | 132.15 | 139.52 | 739,322 | +6.19(+4.65%) |
Apr 23, 2008 | 133.32 | 134.84 | 131.46 | 133.33 | 382,399 | -0.73(-0.54%) |
Apr 22, 2008 | 137.71 | 138.30 | 132.10 | 134.06 | 821,252 | -5.02(-3.61%) |
Apr 21, 2008 | 137.86 | 141.09 | 137.55 | 139.08 | 544,174 | -1.72(-1.22%) |
Apr 18, 2008 | 142.60 | 144.99 | 140.08 | 140.80 | 1,245,266 | +1.62(+1.16%) |
Apr 17, 2008 | 139.01 | 139.68 | 136.22 | 139.18 | 1,006,710 | -2.34(-1.65%) |
Apr 16, 2008 | 139.19 | 143.49 | 138.46 | 141.52 | 1,190,083 | +0.14(+0.10%) |
Apr 15, 2008 | 141.38 | 142.20 | 136.42 | 141.38 | 1,069,550 | +1.61(+1.15%) |
Apr 14, 2008 | 142.62 | 143.28 | 138.67 | 139.76 | 541,477 | -3.20(-2.24%) |
Apr 11, 2008 | 143.33 | 147.99 | 142.00 | 142.97 | 841,702 | -8.88(-5.85%) |
Apr 10, 2008 | 150.81 | 154.19 | 150.04 | 151.85 | 308,873 | +0.78(+0.52%) |
Apr 09, 2008 | 152.99 | 153.85 | 148.14 | 151.07 | 608,635 | -2.05(-1.34%) |
Apr 08, 2008 | 151.60 | 155.94 | 150.11 | 153.12 | 720,007 | +1.73(+1.14%) |
Apr 07, 2008 | 155.72 | 156.53 | 151.39 | 151.39 | 451,337 | -0.18(-0.12%) |
Apr 04, 2008 | 152.79 | 155.18 | 149.63 | 151.57 | 640,257 | -2.27(-1.48%) |
Apr 03, 2008 | 150.03 | 155.29 | 147.13 | 153.84 | 554,526 | +3.02(+2.00%) |
Apr 02, 2008 | 151.92 | 152.59 | 146.65 | 150.82 | 867,078 | -1.07(-0.71%) |