Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Oct 01, 2008 | 155.37 | 155.37 | 148.29 | 152.38 | 132,990 | +0.82(+0.54%) |
Sep 30, 2008 | 155.70 | 158.99 | 148.34 | 151.56 | 212,350 | +0.13(+0.09%) |
Sep 29, 2008 | 154.30 | 156.56 | 147.97 | 151.43 | 205,656 | -5.21(-3.33%) |
Sep 26, 2008 | 156.04 | 159.13 | 154.81 | 156.65 | 156,191 | -1.77(-1.12%) |
Sep 25, 2008 | 159.17 | 160.91 | 157.20 | 158.42 | 56,330 | -0.26(-0.16%) |
Sep 24, 2008 | 164.27 | 164.45 | 158.45 | 158.67 | 117,806 | -4.72(-2.89%) |
Sep 23, 2008 | 164.84 | 168.33 | 162.33 | 163.40 | 79,288 | -1.14(-0.69%) |
Sep 22, 2008 | 166.52 | 169.37 | 164.23 | 164.53 | 122,858 | -2.74(-1.64%) |
Sep 19, 2008 | 168.31 | 169.52 | 165.14 | 167.27 | 147,593 | +3.78(+2.31%) |
Sep 18, 2008 | 164.35 | 166.39 | 160.21 | 163.50 | 215,241 | +0.80(+0.49%) |
Sep 17, 2008 | 164.23 | 167.31 | 162.70 | 162.70 | 161,826 | -4.75(-2.83%) |
Sep 16, 2008 | 166.11 | 171.09 | 164.27 | 167.44 | 163,867 | +0.57(+0.34%) |
Sep 15, 2008 | 162.81 | 169.44 | 160.46 | 166.88 | 141,729 | -2.66(-1.57%) |
Sep 12, 2008 | 167.94 | 172.10 | 167.81 | 169.54 | 128,644 | -0.30(-0.18%) |
Sep 11, 2008 | 166.73 | 171.06 | 165.43 | 169.84 | 161,651 | -0.64(-0.38%) |
Sep 10, 2008 | 165.60 | 171.22 | 164.83 | 170.49 | 166,476 | +5.14(+3.11%) |
Sep 09, 2008 | 168.50 | 172.43 | 165.35 | 165.35 | 122,057 | -3.81(-2.25%) |
Sep 08, 2008 | 167.05 | 173.67 | 165.21 | 169.16 | 199,302 | +5.81(+3.56%) |
Sep 05, 2008 | 164.64 | 166.34 | 162.15 | 163.34 | 203,193 | -2.70(-1.63%) |
Sep 04, 2008 | 157.58 | 166.76 | 157.58 | 166.04 | 465,779 | +7.10(+4.47%) |
Sep 03, 2008 | 159.84 | 161.81 | 157.42 | 158.95 | 139,842 | -2.29(-1.42%) |
Sep 02, 2008 | 157.67 | 162.11 | 157.67 | 161.24 | 206,482 | +2.43(+1.53%) |
Aug 29, 2008 | 159.74 | 161.56 | 157.50 | 158.81 | 111,530 | -2.13(-1.33%) |
Aug 28, 2008 | 161.22 | 163.46 | 160.09 | 160.94 | 168,272 | +0.39(+0.24%) |
Aug 27, 2008 | 160.06 | 161.90 | 158.60 | 160.55 | 75,727 | -0.10(-0.06%) |
Aug 26, 2008 | 162.27 | 162.46 | 158.33 | 160.65 | 150,287 | -1.72(-1.06%) |
Aug 25, 2008 | 164.63 | 165.33 | 161.31 | 162.37 | 86,686 | -3.91(-2.35%) |
Aug 22, 2008 | 165.35 | 167.74 | 162.79 | 166.28 | 99,990 | +2.17(+1.32%) |
Aug 21, 2008 | 164.81 | 166.42 | 163.10 | 164.11 | 129,538 | -0.98(-0.60%) |
Aug 20, 2008 | 167.16 | 167.62 | 164.09 | 165.09 | 145,450 | -0.88(-0.53%) |
Aug 19, 2008 | 164.70 | 168.56 | 164.70 | 165.98 | 100,751 | +0.02(+0.01%) |
Aug 18, 2008 | 169.50 | 169.81 | 164.43 | 165.95 | 128,541 | -3.25(-1.92%) |
Aug 15, 2008 | 171.03 | 171.03 | 165.85 | 169.20 | 181,336 | -1.29(-0.76%) |
Aug 14, 2008 | 169.42 | 172.55 | 169.16 | 170.50 | 83,861 | -0.30(-0.18%) |
Aug 13, 2008 | 169.97 | 171.53 | 169.84 | 170.80 | 257,095 | -0.53(-0.31%) |
Aug 12, 2008 | 172.00 | 172.00 | 168.54 | 171.33 | 205,650 | +1.28(+0.75%) |
Aug 11, 2008 | 168.22 | 172.73 | 166.17 | 170.05 | 149,385 | +2.39(+1.43%) |
Aug 08, 2008 | 166.03 | 169.97 | 165.08 | 167.66 | 90,159 | +1.82(+1.10%) |
Aug 07, 2008 | 166.30 | 166.88 | 164.80 | 165.83 | 121,745 | -0.39(-0.24%) |
Aug 06, 2008 | 166.84 | 169.06 | 166.01 | 166.23 | 149,231 | -1.23(-0.74%) |
Aug 05, 2008 | 167.11 | 168.37 | 164.83 | 167.46 | 186,137 | +2.21(+1.34%) |
Aug 04, 2008 | 164.24 | 167.00 | 163.44 | 165.25 | 117,957 | -1.69(-1.01%) |
Aug 01, 2008 | 171.03 | 172.06 | 166.92 | 166.94 | 113,387 | -1.61(-0.95%) |
Jul 31, 2008 | 168.85 | 170.40 | 165.74 | 168.54 | 322,783 | -2.26(-1.32%) |
Jul 30, 2008 | 167.93 | 171.67 | 165.46 | 170.81 | 167,910 | +3.66(+2.19%) |
Jul 29, 2008 | 167.14 | 167.62 | 162.56 | 167.14 | 216,438 | +4.20(+2.58%) |
Jul 28, 2008 | 165.89 | 167.90 | 161.19 | 162.94 | 152,584 | -2.98(-1.80%) |
Jul 25, 2008 | 168.57 | 169.26 | 165.27 | 165.92 | 201,351 | -1.00(-0.60%) |
Jul 24, 2008 | 161.96 | 169.83 | 161.67 | 166.92 | 670,375 | +11.11(+7.13%) |
Jul 23, 2008 | 158.11 | 162.69 | 153.95 | 155.81 | 211,251 | -0.85(-0.54%) |
Jul 22, 2008 | 154.39 | 158.09 | 152.12 | 156.66 | 196,100 | +0.17(+0.11%) |
Jul 21, 2008 | 159.31 | 159.31 | 156.01 | 156.49 | 363,993 | -2.61(-1.64%) |
Jul 18, 2008 | 159.08 | 161.64 | 155.95 | 159.10 | 146,623 | +0.29(+0.19%) |
Jul 17, 2008 | 155.56 | 160.88 | 155.23 | 158.81 | 314,458 | +1.72(+1.10%) |
Jul 16, 2008 | 154.72 | 158.39 | 153.32 | 157.09 | 142,999 | +2.22(+1.43%) |
Jul 15, 2008 | 151.76 | 157.02 | 149.49 | 154.87 | 150,444 | +1.35(+0.88%) |
Jul 14, 2008 | 157.15 | 157.34 | 152.47 | 153.52 | 205,598 | -3.13(-2.00%) |
Jul 11, 2008 | 156.11 | 158.17 | 152.21 | 156.65 | 132,019 | -1.00(-0.63%) |
Jul 10, 2008 | 157.85 | 160.57 | 154.56 | 157.65 | 192,237 | -1.44(-0.91%) |
Jul 09, 2008 | 159.53 | 163.74 | 157.04 | 159.09 | 265,426 | -0.12(-0.08%) |
Jul 08, 2008 | 157.11 | 160.44 | 153.53 | 159.21 | 295,979 | +1.37(+0.87%) |
Jul 07, 2008 | 156.34 | 162.72 | 154.63 | 157.84 | 243,689 | -1.72(-1.08%) |
Jul 04, 2008 | 158.86 | 160.30 | 155.72 | 159.56 | 146,151 | +0.00(+0.00%) |
Jul 03, 2008 | 158.86 | 160.30 | 155.72 | 159.56 | 146,151 | +1.70(+1.08%) |
Jul 02, 2008 | 163.72 | 164.76 | 157.65 | 157.86 | 361,600 | -2.15(-1.34%) |
Jul 01, 2008 | 158.17 | 162.45 | 151.39 | 160.01 | 325,650 | +1.78(+1.12%) |
Jun 30, 2008 | 169.75 | 170.28 | 157.88 | 158.23 | 657,233 | -11.26(-6.64%) |
Jun 27, 2008 | 159.80 | 169.50 | 158.65 | 169.49 | 2,182,155 | +9.04(+5.64%) |
Jun 26, 2008 | 161.20 | 163.13 | 158.45 | 160.44 | 337,078 | -2.56(-1.57%) |
Jun 25, 2008 | 161.04 | 163.47 | 160.06 | 163.00 | 284,640 | +1.98(+1.23%) |
Jun 24, 2008 | 162.90 | 163.54 | 159.62 | 161.02 | 197,714 | -2.31(-1.41%) |
Jun 23, 2008 | 165.35 | 166.82 | 161.88 | 163.33 | 360,690 | -0.39(-0.24%) |
Jun 20, 2008 | 165.23 | 168.75 | 163.22 | 163.71 | 466,308 | -2.85(-1.71%) |
Jun 19, 2008 | 161.84 | 166.74 | 161.80 | 166.56 | 228,257 | +4.72(+2.91%) |
Jun 18, 2008 | 161.35 | 162.94 | 159.52 | 161.84 | 220,731 | -0.12(-0.07%) |
Jun 17, 2008 | 161.24 | 163.74 | 159.07 | 161.97 | 420,505 | -3.72(-2.24%) |
Jun 16, 2008 | 155.15 | 166.70 | 151.41 | 165.68 | 644,601 | +10.04(+6.45%) |
Jun 13, 2008 | 152.69 | 155.64 | 150.62 | 155.64 | 187,933 | +4.62(+3.06%) |
Jun 12, 2008 | 151.12 | 152.88 | 149.52 | 151.02 | 112,327 | +1.55(+1.04%) |
Jun 11, 2008 | 149.90 | 151.05 | 147.66 | 149.47 | 172,709 | -1.23(-0.81%) |
Jun 10, 2008 | 149.73 | 151.83 | 147.29 | 150.70 | 72,235 | +1.69(+1.13%) |
Jun 09, 2008 | 150.21 | 152.32 | 148.50 | 149.01 | 182,721 | -1.52(-1.01%) |
Jun 06, 2008 | 154.01 | 154.58 | 149.83 | 150.53 | 127,131 | -4.78(-3.08%) |
Jun 05, 2008 | 152.09 | 155.31 | 151.22 | 155.31 | 161,661 | +3.26(+2.15%) |
Jun 04, 2008 | 149.41 | 154.77 | 148.90 | 152.05 | 146,776 | +1.81(+1.20%) |
Jun 03, 2008 | 153.60 | 153.60 | 149.56 | 150.24 | 174,959 | -1.85(-1.22%) |
Jun 02, 2008 | 150.54 | 152.49 | 148.85 | 152.10 | 179,962 | +0.81(+0.54%) |
May 30, 2008 | 154.23 | 155.57 | 150.33 | 151.29 | 247,802 | -2.37(-1.54%) |
May 29, 2008 | 149.81 | 154.20 | 147.72 | 153.66 | 209,480 | +4.28(+2.86%) |
May 28, 2008 | 150.15 | 150.61 | 147.97 | 149.38 | 158,577 | -0.29(-0.19%) |
May 27, 2008 | 144.26 | 149.81 | 142.96 | 149.67 | 190,360 | +6.09(+4.24%) |
May 26, 2008 | 144.99 | 145.55 | 141.45 | 143.57 | 93,067 | +0.00(+0.00%) |
May 23, 2008 | 144.99 | 145.55 | 141.45 | 143.57 | 93,067 | -2.17(-1.49%) |
May 22, 2008 | 143.77 | 146.68 | 140.93 | 145.75 | 105,374 | +1.47(+1.02%) |
May 21, 2008 | 147.44 | 149.30 | 142.08 | 144.28 | 212,487 | -2.61(-1.78%) |
May 20, 2008 | 144.73 | 147.58 | 139.58 | 146.89 | 338,341 | -0.26(-0.18%) |
May 19, 2008 | 148.71 | 149.74 | 146.38 | 147.15 | 136,984 | -1.80(-1.21%) |
May 16, 2008 | 152.03 | 152.03 | 147.20 | 148.95 | 213,949 | -1.94(-1.28%) |
May 15, 2008 | 149.09 | 151.04 | 147.62 | 150.89 | 218,897 | +1.70(+1.14%) |
May 14, 2008 | 144.97 | 150.96 | 144.67 | 149.18 | 309,713 | +4.87(+3.38%) |
May 13, 2008 | 145.36 | 146.23 | 143.86 | 144.31 | 143,996 | -1.20(-0.82%) |
May 12, 2008 | 144.79 | 145.99 | 140.19 | 145.50 | 155,138 | +2.47(+1.73%) |
May 09, 2008 | 140.13 | 144.17 | 140.02 | 143.03 | 156,396 | -0.17(-0.12%) |
May 08, 2008 | 142.47 | 144.88 | 140.28 | 143.20 | 247,998 | +0.73(+0.51%) |
May 07, 2008 | 148.69 | 150.08 | 142.36 | 142.47 | 193,399 | -6.31(-4.24%) |
May 06, 2008 | 144.85 | 149.30 | 144.29 | 148.78 | 208,095 | +3.41(+2.34%) |
May 05, 2008 | 145.07 | 147.82 | 143.70 | 145.37 | 216,656 | -0.55(-0.38%) |
May 02, 2008 | 148.34 | 149.09 | 143.59 | 145.92 | 666,149 | -3.46(-2.32%) |