Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 165.93 | 169.99 | 164.72 | 166.39 | 1,057,841 | +2.46(+1.50%) |
Apr 29, 2009 | 165.92 | 167.54 | 163.32 | 163.93 | 766,756 | -1.26(-0.76%) |
Apr 28, 2009 | 162.95 | 167.00 | 162.55 | 165.19 | 697,824 | +1.03(+0.63%) |
Apr 27, 2009 | 161.95 | 166.36 | 161.17 | 164.16 | 748,386 | +2.48(+1.53%) |
Apr 24, 2009 | 164.44 | 165.33 | 161.43 | 161.68 | 918,481 | -2.79(-1.70%) |
Apr 23, 2009 | 165.34 | 165.65 | 161.53 | 164.47 | 938,185 | +0.03(+0.02%) |
Apr 22, 2009 | 164.45 | 169.13 | 163.03 | 164.44 | 944,629 | -0.65(-0.39%) |
Apr 21, 2009 | 165.30 | 165.51 | 162.11 | 165.09 | 939,678 | -0.27(-0.16%) |
Apr 20, 2009 | 165.70 | 166.36 | 163.20 | 165.36 | 955,343 | -1.02(-0.61%) |
Apr 17, 2009 | 165.92 | 166.66 | 163.55 | 166.38 | 717,767 | +0.45(+0.27%) |
Apr 16, 2009 | 162.24 | 166.32 | 161.38 | 165.93 | 1,080,631 | +4.84(+3.00%) |
Apr 15, 2009 | 158.84 | 161.43 | 158.50 | 161.09 | 853,634 | +2.16(+1.36%) |
Apr 14, 2009 | 157.50 | 159.55 | 155.35 | 158.93 | 920,464 | +0.92(+0.58%) |
Apr 13, 2009 | 160.87 | 161.22 | 157.27 | 158.01 | 832,983 | -3.71(-2.29%) |
Apr 09, 2009 | 161.15 | 162.55 | 159.89 | 161.72 | 892,697 | +2.54(+1.60%) |
Apr 08, 2009 | 156.75 | 159.69 | 155.76 | 159.18 | 1,000,350 | +3.71(+2.39%) |
Apr 07, 2009 | 160.32 | 160.32 | 155.39 | 155.47 | 1,094,887 | -5.41(-3.36%) |
Apr 06, 2009 | 159.30 | 161.29 | 157.38 | 160.88 | 883,811 | +0.58(+0.36%) |
Apr 03, 2009 | 157.83 | 161.62 | 155.34 | 160.30 | 1,265,874 | +2.06(+1.30%) |
Apr 02, 2009 | 165.84 | 168.19 | 157.97 | 158.24 | 2,555,196 | -8.58(-5.14%) |
Apr 01, 2009 | 162.64 | 167.13 | 161.50 | 166.82 | 1,083,142 | +4.20(+2.58%) |
Mar 31, 2009 | 163.81 | 165.21 | 161.50 | 162.62 | 966,488 | -0.78(-0.48%) |
Mar 30, 2009 | 162.60 | 163.65 | 160.75 | 163.40 | 817,120 | -2.80(-1.68%) |
Mar 26, 2009 | 161.99 | 166.42 | 161.34 | 166.20 | 1,062,955 | +4.01(+2.47%) |
Mar 25, 2009 | 158.45 | 162.40 | 158.25 | 162.19 | 1,092,210 | +4.14(+2.62%) |
Mar 24, 2009 | 157.75 | 159.02 | 157.00 | 158.05 | 1,175,131 | -0.67(-0.42%) |
Mar 23, 2009 | 156.71 | 158.72 | 156.59 | 158.72 | 1,646,496 | -1.31(-0.82%) |
Mar 20, 2009 | 160.96 | 161.92 | 157.01 | 160.03 | 1,402,683 | -0.03(-0.02%) |
Mar 19, 2009 | 162.26 | 162.35 | 159.76 | 160.06 | 1,357,222 | -2.25(-1.39%) |
Mar 18, 2009 | 162.49 | 164.07 | 159.24 | 162.31 | 1,491,166 | +0.86(+0.53%) |
Mar 17, 2009 | 158.25 | 162.24 | 157.54 | 161.45 | 1,366,351 | +2.95(+1.86%) |
Mar 16, 2009 | 161.64 | 161.98 | 158.36 | 158.50 | 1,193,068 | -2.01(-1.25%) |
Mar 13, 2009 | 161.68 | 162.81 | 159.76 | 160.51 | 0 | -0.49(-0.30%) |
Mar 12, 2009 | 158.12 | 161.45 | 156.50 | 161.00 | 1,411,268 | +2.49(+1.57%) |
Mar 11, 2009 | 158.50 | 161.06 | 157.25 | 158.51 | 1,331,419 | +0.85(+0.54%) |
Mar 10, 2009 | 151.65 | 157.66 | 151.02 | 157.66 | 1,875,793 | +7.66(+5.11%) |
Mar 09, 2009 | 150.95 | 152.99 | 148.80 | 150.00 | 1,838,516 | -2.76(-1.81%) |
Mar 06, 2009 | 154.00 | 154.00 | 147.84 | 152.76 | 0 | +0.31(+0.20%) |
Mar 05, 2009 | 153.32 | 156.89 | 151.25 | 152.45 | 1,922,178 | -1.84(-1.19%) |
Mar 04, 2009 | 150.91 | 155.79 | 150.29 | 154.29 | 2,031,762 | +14.53(+10.40%) |
Mar 02, 2009 | 141.16 | 142.17 | 139.25 | 139.76 | 1,909,694 | -2.47(-1.74%) |
Feb 27, 2009 | 140.19 | 145.39 | 140.05 | 142.23 | 0 | +1.15(+0.82%) |
Feb 26, 2009 | 145.80 | 146.34 | 140.72 | 141.08 | 1,103,977 | -2.80(-1.95%) |
Feb 25, 2009 | 145.19 | 146.66 | 143.11 | 143.88 | 1,278,997 | -1.74(-1.19%) |
Feb 24, 2009 | 142.27 | 146.16 | 142.27 | 145.62 | 1,502,882 | +3.74(+2.64%) |
Feb 23, 2009 | 146.44 | 148.50 | 141.52 | 141.88 | 2,118,409 | -4.51(-3.08%) |
Feb 20, 2009 | 141.48 | 146.95 | 140.52 | 146.39 | 2,927,224 | +3.81(+2.67%) |
Feb 19, 2009 | 137.90 | 143.13 | 137.90 | 142.58 | 2,555,956 | +9.47(+7.11%) |
Feb 18, 2009 | 132.00 | 133.45 | 129.21 | 133.11 | 1,733,405 | +1.37(+1.04%) |
Feb 17, 2009 | 134.39 | 136.08 | 131.50 | 131.74 | 1,921,736 | -4.96(-3.63%) |
Feb 13, 2009 | 139.10 | 139.64 | 136.41 | 136.70 | 0 | -3.06(-2.19%) |
Feb 12, 2009 | 137.40 | 139.76 | 135.55 | 139.76 | 1,137,616 | +0.90(+0.65%) |
Feb 11, 2009 | 139.86 | 140.39 | 138.09 | 138.86 | 897,433 | -0.66(-0.47%) |
Feb 10, 2009 | 141.99 | 143.30 | 138.56 | 139.52 | 933,310 | -2.94(-2.06%) |
Feb 09, 2009 | 144.15 | 144.99 | 141.47 | 142.46 | 829,306 | -1.50(-1.04%) |
Feb 06, 2009 | 139.87 | 145.77 | 139.86 | 143.96 | 1,993,979 | +4.10(+2.93%) |
Feb 05, 2009 | 136.50 | 140.25 | 136.44 | 139.86 | 1,237,955 | +2.86(+2.09%) |
Feb 04, 2009 | 138.99 | 139.79 | 135.53 | 137.00 | 1,281,093 | -2.08(-1.50%) |
Feb 03, 2009 | 134.88 | 139.70 | 133.68 | 139.08 | 1,265,680 | +4.78(+3.56%) |
Feb 02, 2009 | 131.66 | 135.29 | 131.39 | 134.30 | 1,118,726 | +1.41(+1.06%) |
Jan 30, 2009 | 135.50 | 136.60 | 132.31 | 132.89 | 0 | -3.11(-2.29%) |
Jan 29, 2009 | 136.67 | 138.07 | 135.56 | 136.00 | 820,968 | -1.27(-0.93%) |
Jan 28, 2009 | 135.05 | 137.99 | 135.03 | 137.27 | 961,303 | +3.39(+2.53%) |
Jan 27, 2009 | 133.65 | 134.95 | 132.30 | 133.88 | 958,081 | +1.27(+0.96%) |
Jan 26, 2009 | 133.53 | 134.99 | 131.30 | 132.61 | 1,013,339 | -0.54(-0.41%) |
Jan 23, 2009 | 130.01 | 134.88 | 129.01 | 133.15 | 1,280,762 | +0.07(+0.05%) |
Jan 22, 2009 | 132.00 | 133.84 | 129.43 | 133.08 | 1,487,912 | +0.05(+0.04%) |
Jan 21, 2009 | 129.88 | 133.12 | 126.92 | 133.03 | 1,527,492 | +4.05(+3.14%) |
Jan 20, 2009 | 131.79 | 132.19 | 128.32 | 128.98 | 1,214,861 | -3.63(-2.74%) |
Jan 16, 2009 | 132.34 | 133.62 | 130.37 | 132.61 | 992,807 | +1.32(+1.01%) |
Jan 15, 2009 | 127.95 | 132.65 | 126.60 | 131.29 | 1,444,295 | +4.23(+3.33%) |
Jan 14, 2009 | 127.51 | 127.64 | 125.80 | 127.06 | 1,357,299 | -2.10(-1.63%) |
Jan 13, 2009 | 127.61 | 131.31 | 127.50 | 129.16 | 1,096,594 | +0.39(+0.30%) |
Jan 12, 2009 | 130.12 | 131.24 | 127.24 | 128.77 | 1,500,102 | -4.29(-3.22%) |
Jan 09, 2009 | 135.89 | 136.67 | 132.30 | 133.06 | 860,627 | -2.80(-2.06%) |
Jan 08, 2009 | 136.93 | 136.93 | 132.79 | 135.86 | 1,388,678 | +0.42(+0.31%) |
Jan 07, 2009 | 135.83 | 136.37 | 132.19 | 135.44 | 1,991,260 | -3.76(-2.70%) |
Jan 06, 2009 | 137.73 | 140.29 | 136.96 | 139.20 | 1,341,746 | +1.47(+1.07%) |
Jan 05, 2009 | 140.80 | 141.78 | 136.55 | 137.73 | 1,493,442 | -2.84(-2.02%) |
Jan 02, 2009 | 138.94 | 141.10 | 138.08 | 140.57 | 0 | +1.10(+0.79%) |
Jan 01, 2009 | 136.25 | 140.64 | 135.85 | 139.47 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 136.25 | 140.64 | 135.85 | 139.47 | 1,111,352 | +2.22(+1.62%) |
Dec 30, 2008 | 132.02 | 137.50 | 132.02 | 137.25 | 1,252,933 | +4.56(+3.44%) |
Dec 29, 2008 | 131.87 | 133.06 | 130.00 | 132.69 | 933,605 | +0.46(+0.35%) |
Dec 26, 2008 | 130.51 | 132.35 | 130.31 | 132.23 | 0 | +2.26(+1.74%) |
Dec 24, 2008 | 129.71 | 130.91 | 129.42 | 129.97 | 187,982 | +0.26(+0.20%) |
Dec 23, 2008 | 130.93 | 131.34 | 127.35 | 129.71 | 1,033,222 | +1.08(+0.84%) |
Dec 22, 2008 | 130.00 | 130.87 | 125.77 | 128.63 | 1,691,974 | -2.99(-2.27%) |
Dec 19, 2008 | 136.50 | 138.19 | 131.62 | 131.62 | 1,741,831 | -4.15(-3.06%) |
Dec 18, 2008 | 134.80 | 138.13 | 134.25 | 135.77 | 1,115,907 | +1.50(+1.12%) |
Dec 17, 2008 | 133.10 | 136.59 | 131.02 | 134.27 | 1,083,754 | +0.77(+0.58%) |
Dec 16, 2008 | 129.50 | 133.95 | 129.48 | 133.50 | 1,454,225 | +4.48(+3.47%) |
Dec 15, 2008 | 129.98 | 131.16 | 126.32 | 129.02 | 1,575,140 | -0.58(-0.45%) |
Dec 12, 2008 | 123.99 | 130.76 | 123.25 | 129.60 | 0 | +3.54(+2.81%) |
Dec 11, 2008 | 128.62 | 129.32 | 124.22 | 126.06 | 1,743,211 | -2.56(-1.99%) |
Dec 10, 2008 | 124.12 | 129.52 | 123.91 | 128.62 | 1,691,521 | +4.11(+3.30%) |
Dec 09, 2008 | 119.11 | 127.90 | 118.56 | 124.51 | 3,183,061 | +8.01(+6.88%) |
Dec 08, 2008 | 123.90 | 125.07 | 115.26 | 116.50 | 1,871,676 | -4.98(-4.10%) |
Dec 05, 2008 | 112.40 | 122.26 | 111.57 | 121.48 | 0 | +7.10(+6.21%) |
Dec 04, 2008 | 113.37 | 119.14 | 112.22 | 114.38 | 1,375,995 | -1.42(-1.23%) |
Dec 03, 2008 | 112.26 | 116.29 | 105.72 | 115.80 | 1,614,807 | +7.44(+6.87%) |
Dec 02, 2008 | 102.00 | 108.47 | 98.67 | 108.36 | 1,860,166 | +7.31(+7.23%) |
Dec 01, 2008 | 107.55 | 108.90 | 100.12 | 101.05 | 1,559,109 | -8.17(-7.48%) |
Nov 28, 2008 | 108.50 | 110.04 | 107.80 | 109.22 | 546,301 | +0.46(+0.42%) |
Nov 26, 2008 | 101.50 | 109.47 | 101.34 | 108.76 | 999,071 | +5.60(+5.43%) |
Nov 25, 2008 | 102.20 | 103.42 | 98.14 | 103.16 | 1,362,375 | +4.04(+4.08%) |
Nov 24, 2008 | 92.52 | 101.03 | 92.52 | 99.12 | 1,969,005 | +6.71(+7.26%) |
Nov 21, 2008 | 90.00 | 92.43 | 84.66 | 92.41 | 3,077,301 | +3.32(+3.73%) |
Nov 20, 2008 | 90.71 | 96.56 | 86.91 | 89.09 | 3,208,803 | -5.16(-5.47%) |
Nov 19, 2008 | 106.07 | 107.01 | 93.10 | 94.25 | 3,450,143 | -12.91(-12.05%) |
Nov 18, 2008 | 103.75 | 108.32 | 102.40 | 107.16 | 2,235,141 | +2.57(+2.46%) |
Nov 17, 2008 | 106.00 | 108.81 | 104.51 | 104.59 | 1,125,479 | -1.17(-1.11%) |
Nov 14, 2008 | 111.18 | 112.56 | 105.76 | 105.76 | 0 | -6.92(-6.14%) |
Nov 13, 2008 | 103.98 | 112.76 | 103.30 | 112.68 | 1,340,396 | +9.46(+9.16%) |
Nov 12, 2008 | 109.50 | 110.98 | 102.83 | 103.22 | 1,625,010 | -8.64(-7.72%) |
Nov 11, 2008 | 114.72 | 115.00 | 111.00 | 111.86 | 710,785 | -4.34(-3.73%) |
Nov 10, 2008 | 119.26 | 120.91 | 114.48 | 116.20 | 626,169 | -2.74(-2.30%) |
Nov 07, 2008 | 116.19 | 119.11 | 116.19 | 118.94 | 764,919 | +1.70(+1.45%) |
Nov 06, 2008 | 117.00 | 121.79 | 115.53 | 117.24 | 1,175,620 | -0.77(-0.65%) |
Nov 05, 2008 | 117.80 | 120.25 | 117.00 | 118.01 | 1,585,276 | -4.84(-3.94%) |
Nov 04, 2008 | 122.47 | 123.09 | 119.17 | 122.85 | 716,933 | +2.12(+1.76%) |
Nov 03, 2008 | 125.75 | 126.14 | 119.88 | 120.73 | 1,148,359 | -6.56(-5.15%) |
Oct 31, 2008 | 121.00 | 129.32 | 120.77 | 127.29 | 0 | +5.19(+4.25%) |
Oct 30, 2008 | 120.40 | 126.96 | 120.28 | 122.10 | 1,029,181 | +2.35(+1.96%) |
Oct 29, 2008 | 114.15 | 124.69 | 112.29 | 119.75 | 2,024,366 | +5.55(+4.86%) |
Oct 28, 2008 | 105.05 | 115.14 | 103.98 | 114.20 | 1,675,623 | +11.32(+11.00%) |
Oct 27, 2008 | 101.53 | 106.85 | 99.75 | 102.88 | 902,157 | +0.18(+0.18%) |
Oct 24, 2008 | 101.05 | 104.41 | 100.27 | 102.70 | 743,735 | -2.79(-2.64%) |
Oct 23, 2008 | 107.13 | 108.14 | 100.33 | 105.49 | 1,273,051 | -0.47(-0.44%) |
Oct 22, 2008 | 107.25 | 109.81 | 103.04 | 105.96 | 892,467 | -2.98(-2.74%) |
Oct 21, 2008 | 108.00 | 113.02 | 105.70 | 108.94 | 797,162 | +0.30(+0.28%) |
Oct 20, 2008 | 105.62 | 108.68 | 104.21 | 108.64 | 729,469 | +2.04(+1.91%) |
Oct 17, 2008 | 103.80 | 109.70 | 103.60 | 106.60 | 0 | +1.04(+0.99%) |
Oct 16, 2008 | 101.03 | 106.00 | 98.85 | 105.56 | 1,173,936 | +4.45(+4.40%) |
Oct 15, 2008 | 108.11 | 109.31 | 101.07 | 101.11 | 1,002,910 | -7.39(-6.81%) |
Oct 14, 2008 | 110.90 | 111.05 | 104.36 | 108.50 | 1,311,554 | +1.25(+1.17%) |
Oct 13, 2008 | 101.84 | 107.80 | 101.84 | 107.25 | 760,699 | +7.55(+7.57%) |
Oct 10, 2008 | 95.34 | 103.79 | 93.55 | 99.70 | 0 | +0.91(+0.92%) |
Oct 09, 2008 | 107.20 | 108.70 | 98.79 | 98.79 | 1,241,058 | -8.16(-7.63%) |
Oct 08, 2008 | 106.11 | 111.47 | 103.67 | 106.95 | 1,486,096 | -1.26(-1.16%) |
Oct 07, 2008 | 118.85 | 119.96 | 107.50 | 108.21 | 2,264,402 | -10.89(-9.14%) |
Oct 06, 2008 | 115.66 | 120.09 | 114.02 | 119.10 | 1,354,174 | +1.70(+1.45%) |
Oct 03, 2008 | 118.10 | 120.72 | 117.18 | 117.40 | 0 | +0.41(+0.35%) |
Oct 02, 2008 | 122.07 | 123.47 | 115.43 | 116.99 | 1,150,235 | -5.08(-4.16%) |
Oct 01, 2008 | 122.46 | 124.38 | 121.73 | 122.07 | 758,000 | -1.27(-1.03%) |
Sep 30, 2008 | 125.85 | 125.85 | 121.46 | 123.34 | 1,316,479 | -1.21(-0.97%) |
Sep 29, 2008 | 128.60 | 129.42 | 121.94 | 124.55 | 875,788 | -4.80(-3.71%) |
Sep 26, 2008 | 128.76 | 130.44 | 127.04 | 129.35 | 0 | +0.58(+0.45%) |
Sep 25, 2008 | 127.40 | 130.38 | 126.64 | 128.77 | 916,827 | +2.79(+2.21%) |
Sep 24, 2008 | 127.09 | 129.05 | 125.52 | 125.98 | 646,938 | -1.19(-0.94%) |
Sep 23, 2008 | 129.55 | 130.21 | 126.93 | 127.17 | 678,896 | -1.89(-1.46%) |
Sep 22, 2008 | 128.00 | 134.14 | 127.69 | 129.06 | 1,261,145 | -1.73(-1.32%) |
Sep 19, 2008 | 134.38 | 136.40 | 123.00 | 130.79 | 0 | +0.92(+0.71%) |
Sep 18, 2008 | 129.75 | 130.60 | 120.00 | 129.87 | 1,950,392 | +1.68(+1.31%) |
Sep 17, 2008 | 131.32 | 132.86 | 128.09 | 128.19 | 1,216,010 | -5.44(-4.07%) |
Sep 16, 2008 | 134.76 | 135.31 | 129.60 | 133.63 | 1,823,630 | -2.25(-1.66%) |
Sep 15, 2008 | 137.07 | 140.51 | 135.58 | 135.88 | 1,071,797 | -2.62(-1.89%) |
Sep 12, 2008 | 136.30 | 138.97 | 135.91 | 138.50 | 0 | +0.68(+0.49%) |
Sep 11, 2008 | 136.40 | 138.44 | 134.24 | 137.82 | 978,194 | +0.82(+0.60%) |
Sep 10, 2008 | 135.02 | 137.78 | 133.77 | 137.00 | 708,036 | +1.99(+1.47%) |
Sep 09, 2008 | 140.50 | 141.97 | 134.98 | 135.01 | 1,154,873 | -4.97(-3.55%) |
Sep 08, 2008 | 139.13 | 140.70 | 136.20 | 139.98 | 1,005,769 | +1.79(+1.30%) |
Sep 05, 2008 | 137.50 | 138.91 | 135.25 | 138.19 | 0 | -0.19(-0.14%) |
Sep 04, 2008 | 140.79 | 142.36 | 138.31 | 138.38 | 900,792 | -2.75(-1.95%) |
Sep 03, 2008 | 138.90 | 141.77 | 138.15 | 141.13 | 1,078,723 | +2.82(+2.04%) |
Sep 02, 2008 | 139.24 | 143.80 | 137.51 | 138.31 | 1,217,456 | +1.08(+0.79%) |
Aug 29, 2008 | 138.00 | 139.85 | 136.82 | 137.23 | 0 | -1.50(-1.08%) |
Aug 28, 2008 | 137.57 | 140.51 | 137.19 | 138.73 | 744,876 | +1.43(+1.04%) |
Aug 27, 2008 | 135.29 | 138.35 | 135.29 | 137.30 | 641,931 | +0.96(+0.70%) |
Aug 26, 2008 | 132.83 | 136.46 | 132.46 | 136.34 | 594,960 | +2.89(+2.17%) |
Aug 25, 2008 | 136.20 | 136.56 | 133.23 | 133.45 | 491,432 | -3.27(-2.39%) |
Aug 22, 2008 | 135.00 | 137.29 | 134.66 | 136.72 | 0 | +2.38(+1.77%) |
Aug 21, 2008 | 133.56 | 135.86 | 132.78 | 134.34 | 874,825 | -0.83(-0.61%) |
Aug 20, 2008 | 136.56 | 137.25 | 133.89 | 135.17 | 736,130 | +0.28(+0.21%) |
Aug 19, 2008 | 136.12 | 136.69 | 134.22 | 134.89 | 513,590 | -2.32(-1.69%) |
Aug 18, 2008 | 139.50 | 140.00 | 136.64 | 137.21 | 559,879 | -1.38(-1.00%) |
Aug 15, 2008 | 135.25 | 138.92 | 135.25 | 138.59 | 0 | +2.53(+1.86%) |
Aug 14, 2008 | 133.99 | 137.49 | 132.61 | 136.06 | 857,311 | +1.76(+1.31%) |
Aug 13, 2008 | 136.06 | 136.17 | 131.31 | 134.30 | 938,537 | -2.31(-1.69%) |
Aug 12, 2008 | 138.74 | 139.17 | 136.00 | 136.61 | 685,396 | -2.35(-1.69%) |
Aug 11, 2008 | 138.01 | 142.49 | 137.25 | 138.96 | 1,004,646 | +0.61(+0.44%) |
Aug 08, 2008 | 133.26 | 138.97 | 133.26 | 138.35 | 967,964 | +4.42(+3.30%) |
Aug 07, 2008 | 132.55 | 134.96 | 132.10 | 133.93 | 1,078,007 | -0.07(-0.05%) |
Aug 06, 2008 | 135.23 | 135.23 | 131.46 | 134.00 | 1,174,304 | -2.05(-1.51%) |
Aug 05, 2008 | 131.90 | 136.34 | 131.90 | 136.05 | 1,098,008 | +5.58(+4.28%) |
Aug 04, 2008 | 131.01 | 131.67 | 129.43 | 130.47 | 639,086 | -0.86(-0.65%) |
Aug 01, 2008 | 130.38 | 132.72 | 129.18 | 131.33 | 677,587 | +1.04(+0.80%) |
Jul 31, 2008 | 129.91 | 133.66 | 129.42 | 130.29 | 749,980 | -0.96(-0.73%) |
Jul 30, 2008 | 130.91 | 133.16 | 128.72 | 131.25 | 767,342 | +0.22(+0.17%) |
Jul 29, 2008 | 131.03 | 131.56 | 126.52 | 131.03 | 719,169 | +4.32(+3.41%) |
Jul 28, 2008 | 126.70 | 128.28 | 124.49 | 126.71 | 696,414 | -1.16(-0.91%) |
Jul 25, 2008 | 130.16 | 130.83 | 127.51 | 127.87 | 769,378 | -1.13(-0.88%) |
Jul 24, 2008 | 130.76 | 131.97 | 128.80 | 129.00 | 844,621 | -1.58(-1.21%) |
Jul 23, 2008 | 127.85 | 133.59 | 127.62 | 130.58 | 1,440,989 | +2.36(+1.84%) |
Jul 22, 2008 | 123.93 | 129.59 | 123.60 | 128.22 | 1,077,023 | +3.70(+2.97%) |
Jul 21, 2008 | 125.50 | 126.97 | 123.63 | 124.52 | 779,653 | -1.49(-1.18%) |
Jul 18, 2008 | 126.58 | 126.58 | 123.61 | 126.01 | 1,116,763 | +1.11(+0.89%) |
Jul 17, 2008 | 120.40 | 125.59 | 119.01 | 124.90 | 1,302,678 | +4.97(+4.14%) |
Jul 16, 2008 | 115.10 | 120.44 | 115.10 | 119.93 | 1,020,821 | +4.79(+4.16%) |
Jul 15, 2008 | 117.04 | 117.20 | 112.78 | 115.14 | 1,351,890 | -2.38(-2.03%) |
Jul 14, 2008 | 119.29 | 120.13 | 116.62 | 117.52 | 669,820 | -0.16(-0.14%) |
Jul 11, 2008 | 118.53 | 120.15 | 116.11 | 117.68 | 1,088,322 | -2.47(-2.06%) |
Jul 10, 2008 | 121.10 | 123.73 | 119.59 | 120.15 | 905,320 | -1.18(-0.97%) |
Jul 09, 2008 | 122.00 | 123.04 | 120.84 | 121.33 | 941,864 | -0.94(-0.77%) |
Jul 08, 2008 | 119.80 | 122.44 | 118.72 | 122.27 | 1,143,257 | +2.86(+2.40%) |
Jul 07, 2008 | 120.84 | 121.85 | 118.00 | 119.41 | 929,760 | -0.77(-0.64%) |
Jul 04, 2008 | 119.20 | 121.77 | 118.66 | 120.18 | 695,579 | +0.00(+0.00%) |
Jul 03, 2008 | 119.20 | 121.77 | 118.66 | 120.18 | 695,579 | +1.73(+1.46%) |
Jul 02, 2008 | 122.24 | 122.34 | 118.45 | 118.45 | 1,078,144 | -3.24(-2.66%) |
Jul 01, 2008 | 118.69 | 122.16 | 118.01 | 121.69 | 1,142,519 | +0.68(+0.56%) |
Jun 30, 2008 | 121.70 | 124.51 | 120.37 | 121.01 | 1,664,072 | +0.88(+0.73%) |
Jun 27, 2008 | 115.28 | 121.41 | 115.28 | 120.13 | 3,453,989 | +5.46(+4.76%) |
Jun 26, 2008 | 112.65 | 116.91 | 110.99 | 114.67 | 1,921,009 | +2.85(+2.55%) |
Jun 25, 2008 | 112.15 | 115.65 | 111.29 | 111.82 | 1,344,682 | -0.08(-0.07%) |
Jun 24, 2008 | 111.51 | 114.09 | 110.39 | 111.90 | 1,095,295 | -0.33(-0.29%) |
Jun 23, 2008 | 115.40 | 115.80 | 111.57 | 112.23 | 690,805 | -2.77(-2.41%) |
Jun 20, 2008 | 118.22 | 118.22 | 114.35 | 115.00 | 646,301 | -3.82(-3.21%) |
Jun 19, 2008 | 118.06 | 119.16 | 117.21 | 118.82 | 725,152 | +1.06(+0.90%) |
Jun 18, 2008 | 119.07 | 119.31 | 117.03 | 117.76 | 763,214 | -2.57(-2.14%) |
Jun 17, 2008 | 120.60 | 120.80 | 119.35 | 120.33 | 673,452 | -0.04(-0.03%) |
Jun 16, 2008 | 118.62 | 121.01 | 118.42 | 120.37 | 663,498 | +0.85(+0.71%) |
Jun 13, 2008 | 118.89 | 120.38 | 118.30 | 119.52 | 474,782 | +1.22(+1.03%) |
Jun 12, 2008 | 118.80 | 120.89 | 117.52 | 118.30 | 496,385 | +0.16(+0.14%) |
Jun 11, 2008 | 120.50 | 121.30 | 117.98 | 118.14 | 513,604 | -3.15(-2.60%) |
Jun 10, 2008 | 121.45 | 123.13 | 119.68 | 121.29 | 714,527 | -0.16(-0.13%) |
Jun 09, 2008 | 122.15 | 123.36 | 120.46 | 121.45 | 559,407 | -0.29(-0.24%) |
Jun 06, 2008 | 124.79 | 125.10 | 120.94 | 121.74 | 775,720 | -4.35(-3.45%) |
Jun 05, 2008 | 127.51 | 127.90 | 125.14 | 126.09 | 743,941 | +0.34(+0.27%) |
Jun 04, 2008 | 127.27 | 127.46 | 124.65 | 125.75 | 740,770 | -1.64(-1.29%) |
Jun 03, 2008 | 128.19 | 128.19 | 125.75 | 127.39 | 861,229 | +0.00(+0.00%) |
Jun 02, 2008 | 126.25 | 127.81 | 125.87 | 127.39 | 633,171 | +0.83(+0.66%) |
May 30, 2008 | 127.44 | 127.70 | 126.20 | 126.56 | 362,594 | -1.21(-0.95%) |
May 29, 2008 | 127.46 | 128.93 | 127.13 | 127.77 | 728,437 | +0.75(+0.59%) |
May 28, 2008 | 128.00 | 128.37 | 125.80 | 127.02 | 489,480 | -0.21(-0.17%) |
May 27, 2008 | 126.65 | 129.50 | 125.81 | 127.23 | 1,141,790 | -0.05(-0.04%) |
May 26, 2008 | 128.20 | 128.65 | 126.66 | 127.28 | 0 | +0.00(+0.00%) |
May 23, 2008 | 128.20 | 128.65 | 126.66 | 127.28 | 556,179 | -1.16(-0.90%) |
May 22, 2008 | 125.06 | 129.75 | 125.06 | 128.44 | 753,000 | +2.77(+2.20%) |
May 21, 2008 | 127.58 | 129.50 | 125.02 | 125.67 | 954,471 | -1.32(-1.04%) |
May 20, 2008 | 129.00 | 130.79 | 125.67 | 126.99 | 1,028,654 | -0.81(-0.63%) |
May 19, 2008 | 127.02 | 129.50 | 126.56 | 127.80 | 785,196 | +0.59(+0.46%) |
May 16, 2008 | 127.00 | 128.01 | 124.47 | 127.21 | 838,629 | -1.14(-0.89%) |
May 15, 2008 | 127.57 | 128.90 | 125.44 | 128.35 | 663,578 | +1.52(+1.20%) |
May 14, 2008 | 127.72 | 128.43 | 126.67 | 126.83 | 512,602 | +0.16(+0.13%) |
May 13, 2008 | 126.53 | 127.23 | 124.43 | 126.67 | 479,298 | +0.90(+0.72%) |
May 12, 2008 | 122.62 | 126.02 | 122.50 | 125.77 | 385,913 | +3.33(+2.72%) |
May 09, 2008 | 121.59 | 124.39 | 121.35 | 122.44 | 328,617 | -0.32(-0.26%) |
May 08, 2008 | 125.63 | 127.54 | 122.04 | 122.76 | 1,016,594 | -1.43(-1.15%) |
May 07, 2008 | 124.28 | 126.54 | 123.48 | 124.19 | 667,369 | -0.42(-0.34%) |
May 06, 2008 | 121.01 | 125.46 | 121.01 | 124.61 | 867,531 | +1.76(+1.43%) |
May 05, 2008 | 121.21 | 124.33 | 121.70 | 122.85 | 570,645 | -1.05(-0.85%) |
May 02, 2008 | 126.60 | 126.80 | 123.01 | 123.90 | 453,860 | -2.05(-1.63%) |