Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 130.18 | 132.80 | 128.11 | 129.64 | 14,434 | -2.79(-2.11%) |
Aug 28, 2009 | 134.16 | 134.16 | 130.81 | 132.43 | 6,544 | -1.68(-1.25%) |
Aug 27, 2009 | 132.59 | 134.76 | 130.58 | 134.11 | 19,864 | -0.81(-0.60%) |
Aug 26, 2009 | 131.19 | 134.92 | 130.27 | 134.92 | 9,968 | +2.74(+2.07%) |
Aug 25, 2009 | 132.29 | 132.83 | 129.93 | 132.19 | 13,394 | +0.22(+0.17%) |
Aug 24, 2009 | 137.00 | 137.00 | 131.96 | 131.96 | 6,730 | -3.45(-2.55%) |
Aug 21, 2009 | 133.02 | 136.81 | 132.45 | 135.41 | 21,517 | +2.45(+1.85%) |
Aug 20, 2009 | 132.06 | 132.99 | 130.44 | 132.96 | 24,307 | +0.46(+0.35%) |
Aug 19, 2009 | 133.68 | 135.35 | 131.91 | 132.50 | 18,983 | -3.54(-2.60%) |
Aug 18, 2009 | 136.55 | 136.57 | 132.11 | 136.04 | 10,835 | +1.08(+0.80%) |
Aug 17, 2009 | 137.54 | 137.83 | 134.95 | 134.96 | 14,474 | -6.22(-4.41%) |
Aug 14, 2009 | 144.81 | 144.81 | 141.05 | 141.18 | 7,332 | -3.99(-2.75%) |
Aug 13, 2009 | 145.17 | 145.68 | 143.15 | 145.17 | 12,675 | +0.26(+0.18%) |
Aug 12, 2009 | 141.82 | 145.01 | 141.42 | 144.91 | 23,356 | +3.21(+2.27%) |
Aug 11, 2009 | 148.50 | 149.82 | 141.19 | 141.69 | 12,773 | -8.02(-5.35%) |
Aug 10, 2009 | 147.98 | 150.26 | 146.81 | 149.71 | 10,731 | +2.67(+1.82%) |
Aug 07, 2009 | 138.01 | 147.04 | 136.04 | 147.04 | 23,390 | +10.12(+7.39%) |
Aug 06, 2009 | 139.07 | 140.58 | 136.83 | 136.93 | 5,017 | -2.62(-1.88%) |
Aug 05, 2009 | 138.71 | 139.55 | 135.81 | 139.55 | 7,330 | +0.38(+0.27%) |
Aug 04, 2009 | 137.71 | 140.85 | 137.49 | 139.18 | 12,255 | +1.50(+1.09%) |
Aug 03, 2009 | 133.25 | 137.68 | 133.25 | 137.68 | 15,777 | +4.65(+3.50%) |
Jul 31, 2009 | 133.12 | 135.86 | 133.02 | 133.02 | 14,487 | -0.10(-0.08%) |
Jul 30, 2009 | 132.58 | 133.12 | 128.22 | 133.12 | 5,863 | +1.55(+1.17%) |
Jul 29, 2009 | 130.96 | 132.61 | 128.93 | 131.58 | 11,379 | -0.83(-0.63%) |
Jul 28, 2009 | 129.25 | 133.05 | 127.94 | 132.41 | 11,013 | +1.29(+0.99%) |
Jul 27, 2009 | 123.98 | 131.12 | 123.98 | 131.12 | 26,037 | +4.53(+3.58%) |
Jul 24, 2009 | 125.23 | 127.41 | 124.86 | 126.59 | 10,782 | -1.25(-0.98%) |
Jul 23, 2009 | 123.67 | 127.84 | 123.13 | 127.84 | 24,231 | +3.79(+3.06%) |
Jul 22, 2009 | 123.15 | 124.08 | 121.32 | 124.05 | 9,833 | +1.85(+1.51%) |
Jul 21, 2009 | 123.00 | 123.00 | 121.47 | 122.20 | 8,442 | -1.72(-1.39%) |
Jul 20, 2009 | 124.28 | 124.55 | 122.55 | 123.93 | 13,296 | +0.08(+0.07%) |
Jul 17, 2009 | 126.97 | 126.97 | 122.22 | 123.84 | 22,393 | -2.58(-2.04%) |
Jul 16, 2009 | 127.65 | 129.13 | 125.70 | 126.43 | 21,445 | -2.83(-2.19%) |
Jul 15, 2009 | 124.60 | 129.26 | 124.60 | 129.26 | 27,565 | +4.61(+3.70%) |
Jul 14, 2009 | 123.61 | 125.89 | 123.53 | 124.65 | 12,393 | +0.23(+0.19%) |
Jul 13, 2009 | 120.12 | 124.69 | 118.83 | 124.42 | 28,501 | +6.72(+5.71%) |
Jul 10, 2009 | 118.78 | 120.74 | 117.70 | 117.70 | 9,069 | -2.18(-1.82%) |
Jul 09, 2009 | 119.33 | 120.58 | 118.76 | 119.88 | 14,024 | +0.52(+0.43%) |
Jul 08, 2009 | 120.58 | 121.85 | 118.71 | 119.37 | 22,377 | -0.90(-0.75%) |
Jul 07, 2009 | 125.22 | 125.22 | 120.10 | 120.27 | 23,578 | -3.90(-3.14%) |
Jul 06, 2009 | 123.49 | 125.02 | 121.24 | 124.16 | 29,510 | +1.99(+1.63%) |
Jul 02, 2009 | 125.18 | 127.39 | 121.73 | 122.18 | 21,954 | -4.05(-3.21%) |
Jul 01, 2009 | 125.71 | 127.26 | 124.19 | 126.23 | 14,701 | +1.06(+0.85%) |
Jun 30, 2009 | 125.89 | 126.73 | 124.19 | 125.17 | 25,177 | -0.35(-0.28%) |
Jun 29, 2009 | 123.71 | 125.63 | 121.75 | 125.52 | 11,990 | +0.75(+0.60%) |
Jun 26, 2009 | 120.55 | 125.50 | 120.55 | 124.77 | 39,385 | +2.14(+1.75%) |
Jun 25, 2009 | 119.23 | 122.69 | 118.94 | 122.63 | 40,340 | +3.01(+2.51%) |
Jun 24, 2009 | 120.82 | 120.82 | 118.06 | 119.62 | 27,469 | -0.98(-0.82%) |
Jun 23, 2009 | 123.43 | 126.33 | 119.76 | 120.60 | 26,637 | -0.89(-0.73%) |
Jun 22, 2009 | 122.28 | 124.19 | 120.52 | 121.49 | 31,542 | -6.22(-4.87%) |
Jun 19, 2009 | 126.29 | 128.26 | 125.18 | 127.71 | 38,357 | +2.99(+2.39%) |
Jun 18, 2009 | 124.69 | 126.16 | 123.20 | 124.72 | 26,027 | +0.72(+0.58%) |
Jun 17, 2009 | 127.38 | 130.00 | 123.33 | 124.00 | 33,738 | -4.21(-3.28%) |
Jun 16, 2009 | 130.85 | 131.64 | 128.19 | 128.21 | 12,243 | -2.73(-2.09%) |
Jun 15, 2009 | 131.34 | 133.46 | 130.66 | 130.94 | 38,886 | -0.70(-0.53%) |
Jun 12, 2009 | 131.67 | 132.53 | 128.63 | 131.65 | 10,930 | -1.45(-1.09%) |
Jun 11, 2009 | 129.25 | 133.84 | 129.25 | 133.10 | 30,426 | +3.13(+2.41%) |
Jun 10, 2009 | 131.39 | 131.92 | 129.57 | 129.97 | 19,346 | -0.34(-0.26%) |
Jun 09, 2009 | 131.12 | 131.21 | 129.48 | 130.31 | 24,991 | -0.88(-0.67%) |
Jun 08, 2009 | 130.04 | 132.31 | 128.78 | 131.19 | 29,528 | +1.63(+1.26%) |
Jun 05, 2009 | 128.86 | 130.23 | 127.26 | 129.56 | 35,444 | +1.19(+0.93%) |
Jun 04, 2009 | 124.23 | 128.93 | 123.16 | 128.37 | 28,782 | +5.90(+4.82%) |
Jun 03, 2009 | 119.43 | 124.38 | 118.36 | 122.47 | 31,178 | -0.70(-0.57%) |
Jun 02, 2009 | 122.80 | 125.88 | 121.63 | 123.17 | 43,973 | -2.78(-2.21%) |
Jun 01, 2009 | 124.19 | 127.63 | 120.47 | 125.95 | 47,467 | +1.86(+1.50%) |
May 29, 2009 | 118.23 | 125.32 | 115.39 | 124.09 | 46,311 | +4.47(+3.74%) |
May 28, 2009 | 116.26 | 120.08 | 115.54 | 119.62 | 33,822 | +3.03(+2.60%) |
May 27, 2009 | 119.87 | 121.31 | 116.37 | 116.58 | 51,074 | -3.97(-3.29%) |
May 26, 2009 | 114.69 | 120.56 | 110.74 | 120.56 | 33,169 | +4.19(+3.60%) |
May 22, 2009 | 116.14 | 118.26 | 115.12 | 116.37 | 19,454 | +0.52(+0.44%) |
May 21, 2009 | 118.94 | 119.19 | 114.57 | 115.85 | 29,660 | -3.90(-3.25%) |
May 20, 2009 | 125.89 | 125.89 | 119.28 | 119.75 | 39,253 | -5.97(-4.75%) |
May 19, 2009 | 125.77 | 127.98 | 124.59 | 125.72 | 36,363 | -0.22(-0.17%) |
May 18, 2009 | 118.32 | 127.01 | 118.29 | 125.93 | 42,398 | +8.11(+6.88%) |
May 15, 2009 | 117.24 | 121.70 | 117.09 | 117.82 | 37,931 | -2.06(-1.72%) |
May 14, 2009 | 117.79 | 122.02 | 113.98 | 119.88 | 30,594 | +5.23(+4.56%) |
May 13, 2009 | 121.47 | 121.47 | 114.12 | 114.66 | 37,126 | -7.43(-6.08%) |
May 12, 2009 | 119.96 | 125.89 | 119.47 | 122.08 | 30,174 | -2.34(-1.88%) |
May 11, 2009 | 125.84 | 129.15 | 122.37 | 124.42 | 45,553 | -5.57(-4.29%) |
May 08, 2009 | 123.09 | 130.00 | 120.63 | 130.00 | 44,397 | +9.65(+8.02%) |
May 07, 2009 | 122.64 | 126.42 | 118.93 | 120.35 | 46,660 | -0.87(-0.72%) |
May 06, 2009 | 122.35 | 122.35 | 114.93 | 121.22 | 32,891 | +2.28(+1.91%) |
May 05, 2009 | 118.76 | 121.63 | 115.58 | 118.94 | 28,632 | -0.30(-0.25%) |
May 04, 2009 | 113.47 | 119.33 | 109.92 | 119.24 | 39,564 | +7.87(+7.07%) |
May 01, 2009 | 113.67 | 113.67 | 110.61 | 111.37 | 18,091 | -0.71(-0.64%) |
Apr 30, 2009 | 118.18 | 119.37 | 110.53 | 112.08 | 32,700 | -3.08(-2.68%) |
Apr 29, 2009 | 111.64 | 116.11 | 110.98 | 115.16 | 35,357 | +2.75(+2.45%) |
Apr 28, 2009 | 112.75 | 117.12 | 111.80 | 112.41 | 13,566 | -3.24(-2.80%) |
Apr 27, 2009 | 116.62 | 119.91 | 115.65 | 115.65 | 26,524 | -4.71(-3.91%) |
Apr 24, 2009 | 123.61 | 123.61 | 116.71 | 120.36 | 52,640 | -0.56(-0.46%) |
Apr 23, 2009 | 117.64 | 120.95 | 114.99 | 120.92 | 23,861 | +1.56(+1.30%) |
Apr 22, 2009 | 121.17 | 134.53 | 116.69 | 119.37 | 35,624 | -5.57(-4.46%) |
Apr 21, 2009 | 112.14 | 125.14 | 108.25 | 124.94 | 66,709 | +12.07(+10.70%) |
Apr 20, 2009 | 123.48 | 123.48 | 112.49 | 112.87 | 45,440 | -11.42(-9.19%) |
Apr 17, 2009 | 128.51 | 128.51 | 123.62 | 124.28 | 30,163 | -2.65(-2.09%) |
Apr 16, 2009 | 128.87 | 128.87 | 123.64 | 126.93 | 32,063 | -1.92(-1.49%) |
Apr 15, 2009 | 128.60 | 128.85 | 125.38 | 128.85 | 21,759 | +2.42(+1.91%) |
Apr 14, 2009 | 134.09 | 134.09 | 126.39 | 126.44 | 30,499 | -8.14(-6.05%) |
Apr 13, 2009 | 126.53 | 135.95 | 124.71 | 134.58 | 34,285 | +5.75(+4.46%) |
Apr 09, 2009 | 121.65 | 128.84 | 118.11 | 128.83 | 58,492 | +12.28(+10.54%) |
Apr 08, 2009 | 117.17 | 118.35 | 113.60 | 116.55 | 11,659 | +1.95(+1.70%) |
Apr 07, 2009 | 119.22 | 119.57 | 114.60 | 114.60 | 24,996 | -4.86(-4.07%) |
Apr 06, 2009 | 123.63 | 123.63 | 118.31 | 119.46 | 39,755 | -4.49(-3.62%) |
Apr 03, 2009 | 127.86 | 127.86 | 120.14 | 123.95 | 43,417 | -1.67(-1.33%) |
Apr 02, 2009 | 129.20 | 130.01 | 119.97 | 125.61 | 34,942 | -0.11(-0.09%) |
Apr 01, 2009 | 123.48 | 129.58 | 122.24 | 125.73 | 29,457 | +2.29(+1.85%) |
Mar 31, 2009 | 121.75 | 125.14 | 119.05 | 123.44 | 52,787 | +5.10(+4.31%) |
Mar 30, 2009 | 122.73 | 122.97 | 118.29 | 118.34 | 30,966 | -4.76(-3.87%) |
Mar 26, 2009 | 119.66 | 124.21 | 119.66 | 123.09 | 34,694 | +3.45(+2.88%) |
Mar 25, 2009 | 118.04 | 122.43 | 116.60 | 119.65 | 44,158 | +4.72(+4.11%) |
Mar 24, 2009 | 126.30 | 126.91 | 114.91 | 114.93 | 23,678 | -13.37(-10.42%) |
Mar 23, 2009 | 117.63 | 129.83 | 110.98 | 128.30 | 67,453 | +22.61(+21.39%) |
Mar 20, 2009 | 108.64 | 111.60 | 105.69 | 105.69 | 42,875 | -2.54(-2.35%) |
Mar 19, 2009 | 109.58 | 112.66 | 107.39 | 108.23 | 30,798 | -1.35(-1.23%) |
Mar 18, 2009 | 98.24 | 111.44 | 95.76 | 109.58 | 40,958 | +11.24(+11.43%) |
Mar 17, 2009 | 90.85 | 98.34 | 90.00 | 98.34 | 44,994 | +5.43(+5.85%) |
Mar 16, 2009 | 95.36 | 96.10 | 92.27 | 92.91 | 24,365 | -0.09(-0.10%) |
Mar 13, 2009 | 92.93 | 96.04 | 92.25 | 93.00 | 25,776 | -0.58(-0.62%) |
Mar 12, 2009 | 88.16 | 93.58 | 83.04 | 93.58 | 52,185 | +4.87(+5.49%) |
Mar 11, 2009 | 87.10 | 91.98 | 86.53 | 88.71 | 19,279 | +2.93(+3.42%) |
Mar 10, 2009 | 76.12 | 86.26 | 74.63 | 85.78 | 26,973 | +11.63(+15.69%) |
Mar 09, 2009 | 72.11 | 75.68 | 68.82 | 74.15 | 12,030 | +2.08(+2.88%) |
Mar 06, 2009 | 76.94 | 78.66 | 69.35 | 72.07 | 14,674 | -3.45(-4.56%) |
Mar 05, 2009 | 82.27 | 82.27 | 74.94 | 75.52 | 32,792 | -5.25(-6.51%) |
Mar 04, 2009 | 88.27 | 90.50 | 79.01 | 80.77 | 29,626 | -12.06(-12.99%) |
Mar 02, 2009 | 98.51 | 100.26 | 92.83 | 92.83 | 18,503 | -7.39(-7.37%) |
Feb 27, 2009 | 107.28 | 108.74 | 100.21 | 100.22 | 16,219 | -5.96(-5.61%) |
Feb 26, 2009 | 100.72 | 109.47 | 100.72 | 106.18 | 15,968 | +4.56(+4.49%) |
Feb 25, 2009 | 102.83 | 103.85 | 99.52 | 101.62 | 19,103 | +0.00(+0.00%) |
Feb 24, 2009 | 101.98 | 103.02 | 98.78 | 101.62 | 37,689 | -0.17(-0.17%) |
Feb 23, 2009 | 107.53 | 107.53 | 101.67 | 101.79 | 9,512 | -4.99(-4.68%) |
Feb 20, 2009 | 108.79 | 109.58 | 103.03 | 106.78 | 37,018 | -4.67(-4.19%) |
Feb 19, 2009 | 118.01 | 118.01 | 110.22 | 111.45 | 24,486 | -6.66(-5.64%) |
Feb 18, 2009 | 123.63 | 128.20 | 118.11 | 118.11 | 8,282 | -3.58(-2.94%) |
Feb 17, 2009 | 122.70 | 124.56 | 121.66 | 121.69 | 8,780 | -2.72(-2.18%) |
Feb 13, 2009 | 131.03 | 131.03 | 124.41 | 124.41 | 13,129 | -5.40(-4.16%) |
Feb 12, 2009 | 126.39 | 131.12 | 123.80 | 129.81 | 29,287 | +3.79(+3.01%) |
Feb 11, 2009 | 124.55 | 128.24 | 123.33 | 126.02 | 20,884 | +3.39(+2.76%) |
Feb 10, 2009 | 130.98 | 131.19 | 122.19 | 122.63 | 14,965 | -8.87(-6.74%) |
Feb 09, 2009 | 128.12 | 131.90 | 128.12 | 131.50 | 2,136 | +3.29(+2.56%) |
Feb 06, 2009 | 124.14 | 128.21 | 121.56 | 128.21 | 11,607 | +2.71(+2.16%) |
Feb 05, 2009 | 119.41 | 127.15 | 118.13 | 125.50 | 19,562 | +4.78(+3.96%) |
Feb 04, 2009 | 126.41 | 126.41 | 119.29 | 120.72 | 24,116 | -4.78(-3.81%) |
Feb 03, 2009 | 130.51 | 130.51 | 123.61 | 125.50 | 15,095 | -2.66(-2.08%) |
Feb 02, 2009 | 127.24 | 128.40 | 122.84 | 128.16 | 9,754 | -2.83(-2.16%) |
Jan 30, 2009 | 132.34 | 133.32 | 127.90 | 130.99 | 4,615 | -2.53(-1.89%) |
Jan 29, 2009 | 137.30 | 139.27 | 133.52 | 133.52 | 8,526 | -5.28(-3.81%) |
Jan 28, 2009 | 131.12 | 139.04 | 129.77 | 138.80 | 20,076 | +8.91(+6.86%) |
Jan 27, 2009 | 128.79 | 130.75 | 123.67 | 129.89 | 10,523 | +5.33(+4.28%) |
Jan 26, 2009 | 128.37 | 130.71 | 124.56 | 124.56 | 3,808 | -6.17(-4.72%) |
Jan 23, 2009 | 124.68 | 130.89 | 122.89 | 130.74 | 12,664 | +6.05(+4.85%) |
Jan 22, 2009 | 130.01 | 131.12 | 124.66 | 124.69 | 9,982 | -5.71(-4.38%) |
Jan 21, 2009 | 125.51 | 130.40 | 122.33 | 130.40 | 15,559 | +6.77(+5.48%) |
Jan 20, 2009 | 130.42 | 132.91 | 122.95 | 123.63 | 12,394 | -6.68(-5.12%) |
Jan 16, 2009 | 131.82 | 133.06 | 130.16 | 130.31 | 6,473 | -0.81(-0.62%) |
Jan 15, 2009 | 132.98 | 132.99 | 130.31 | 131.12 | 14,769 | -1.87(-1.41%) |
Jan 14, 2009 | 137.35 | 139.26 | 132.99 | 132.99 | 9,067 | -3.81(-2.79%) |
Jan 13, 2009 | 135.13 | 138.56 | 132.59 | 136.81 | 8,047 | +2.96(+2.21%) |
Jan 12, 2009 | 138.88 | 140.49 | 133.85 | 133.85 | 20,389 | -2.15(-1.58%) |
Jan 09, 2009 | 139.58 | 139.58 | 135.57 | 136.00 | 6,418 | -4.81(-3.41%) |
Jan 08, 2009 | 141.88 | 141.88 | 137.38 | 140.81 | 9,370 | +0.32(+0.23%) |
Jan 07, 2009 | 141.28 | 141.28 | 139.60 | 140.49 | 14,141 | -1.79(-1.26%) |
Jan 06, 2009 | 144.38 | 144.38 | 140.49 | 142.28 | 7,995 | +0.19(+0.13%) |
Jan 05, 2009 | 141.69 | 144.38 | 139.91 | 142.09 | 8,871 | -0.79(-0.55%) |
Jan 02, 2009 | 144.22 | 144.22 | 140.66 | 142.87 | 5,962 | -0.24(-0.16%) |
Dec 31, 2008 | 135.42 | 143.51 | 135.12 | 143.11 | 0 | +8.24(+6.11%) |
Dec 30, 2008 | 132.91 | 136.45 | 132.07 | 134.87 | 12,409 | +1.87(+1.41%) |
Dec 29, 2008 | 130.87 | 133.03 | 128.87 | 132.99 | 6,651 | +3.19(+2.45%) |
Dec 26, 2008 | 129.36 | 131.17 | 128.30 | 129.81 | 2,910 | -1.31(-1.00%) |
Dec 24, 2008 | 128.51 | 131.12 | 128.51 | 131.12 | 2,273 | +0.89(+0.68%) |
Dec 23, 2008 | 126.38 | 131.58 | 125.93 | 130.23 | 2,431 | +1.25(+0.97%) |
Dec 22, 2008 | 126.44 | 130.36 | 126.44 | 128.98 | 13,638 | +1.45(+1.14%) |
Dec 19, 2008 | 124.56 | 129.72 | 121.79 | 127.52 | 68,098 | -2.90(-2.23%) |
Dec 18, 2008 | 132.06 | 132.43 | 125.69 | 130.43 | 25,732 | -4.44(-3.29%) |
Dec 17, 2008 | 133.96 | 138.53 | 132.09 | 134.87 | 17,319 | -3.31(-2.39%) |
Dec 16, 2008 | 131.90 | 138.43 | 129.59 | 138.17 | 9,235 | +7.05(+5.38%) |
Dec 15, 2008 | 131.90 | 132.66 | 129.57 | 131.12 | 2,783 | -4.79(-3.52%) |
Dec 12, 2008 | 129.25 | 135.91 | 125.27 | 135.91 | 11,193 | +6.07(+4.67%) |
Dec 11, 2008 | 132.84 | 133.87 | 127.94 | 129.84 | 10,568 | -4.28(-3.19%) |
Dec 10, 2008 | 135.01 | 135.23 | 131.76 | 134.12 | 11,723 | -2.16(-1.58%) |
Dec 09, 2008 | 135.84 | 137.76 | 135.84 | 136.27 | 8,273 | -1.64(-1.19%) |
Dec 08, 2008 | 136.12 | 137.91 | 131.97 | 137.91 | 15,191 | +4.62(+3.46%) |
Dec 05, 2008 | 120.42 | 137.27 | 120.42 | 133.29 | 15,697 | +9.76(+7.90%) |
Dec 04, 2008 | 121.87 | 128.32 | 119.99 | 123.53 | 36,724 | +0.00(+0.00%) |
Dec 03, 2008 | 120.77 | 127.29 | 117.07 | 123.53 | 17,527 | +4.12(+3.45%) |
Dec 02, 2008 | 120.07 | 122.58 | 116.22 | 119.41 | 44,607 | +1.16(+0.98%) |
Dec 01, 2008 | 130.41 | 130.41 | 117.10 | 118.25 | 14,443 | -13.38(-10.17%) |
Nov 28, 2008 | 131.12 | 132.25 | 128.50 | 131.64 | 12,273 | -0.50(-0.38%) |
Nov 26, 2008 | 124.84 | 133.26 | 124.84 | 132.13 | 15,579 | +4.78(+3.75%) |
Nov 25, 2008 | 129.25 | 130.67 | 126.85 | 127.36 | 23,041 | -2.79(-2.14%) |
Nov 24, 2008 | 128.51 | 135.23 | 127.81 | 130.15 | 28,396 | -1.43(-1.09%) |
Nov 21, 2008 | 130.91 | 136.66 | 125.76 | 131.58 | 21,456 | +0.37(+0.28%) |
Nov 20, 2008 | 132.67 | 137.02 | 129.35 | 131.21 | 16,282 | -4.31(-3.18%) |
Nov 19, 2008 | 142.41 | 143.08 | 135.52 | 135.52 | 6,760 | -4.96(-3.53%) |
Nov 18, 2008 | 136.80 | 140.49 | 136.69 | 140.49 | 9,709 | +2.68(+1.94%) |
Nov 17, 2008 | 138.55 | 140.00 | 136.65 | 137.81 | 5,150 | +1.64(+1.20%) |
Nov 14, 2008 | 140.02 | 142.62 | 134.98 | 136.17 | 8,250 | -3.85(-2.75%) |
Nov 13, 2008 | 137.65 | 146.08 | 131.59 | 140.02 | 30,597 | +5.10(+3.78%) |
Nov 12, 2008 | 138.03 | 139.52 | 133.55 | 134.91 | 12,300 | -5.10(-3.65%) |
Nov 11, 2008 | 137.02 | 141.25 | 136.83 | 140.02 | 9,228 | -1.41(-0.99%) |
Nov 10, 2008 | 145.13 | 145.26 | 140.59 | 141.42 | 12,679 | -0.66(-0.47%) |
Nov 07, 2008 | 142.25 | 145.05 | 140.73 | 142.09 | 5,299 | +4.28(+3.11%) |
Nov 06, 2008 | 137.91 | 140.54 | 134.88 | 137.81 | 19,803 | +0.66(+0.48%) |
Nov 05, 2008 | 143.01 | 145.98 | 136.28 | 137.14 | 36,211 | -5.02(-3.53%) |
Nov 04, 2008 | 145.17 | 149.14 | 141.66 | 142.16 | 41,309 | -0.09(-0.07%) |
Nov 03, 2008 | 141.47 | 145.16 | 140.49 | 142.26 | 23,684 | -0.97(-0.67%) |
Oct 31, 2008 | 136.74 | 143.41 | 136.74 | 143.22 | 20,035 | +0.99(+0.70%) |
Oct 30, 2008 | 144.00 | 144.00 | 137.03 | 142.23 | 12,877 | +1.74(+1.24%) |
Oct 29, 2008 | 141.42 | 144.84 | 139.85 | 140.49 | 17,503 | -0.48(-0.34%) |
Oct 28, 2008 | 144.20 | 144.20 | 137.30 | 140.96 | 17,136 | +2.05(+1.48%) |
Oct 27, 2008 | 136.75 | 142.31 | 134.96 | 138.91 | 10,230 | -2.11(-1.49%) |
Oct 24, 2008 | 135.90 | 142.13 | 135.60 | 141.02 | 6,174 | -0.57(-0.40%) |
Oct 23, 2008 | 140.50 | 142.83 | 136.38 | 141.59 | 40,607 | +0.17(+0.12%) |
Oct 22, 2008 | 142.00 | 144.32 | 139.91 | 141.42 | 8,996 | -6.32(-4.28%) |
Oct 21, 2008 | 149.84 | 150.35 | 143.21 | 147.75 | 8,605 | -2.10(-1.40%) |
Oct 20, 2008 | 143.81 | 156.41 | 143.81 | 149.84 | 10,210 | +1.21(+0.81%) |
Oct 17, 2008 | 144.94 | 163.43 | 144.94 | 148.63 | 23,908 | -2.99(-1.97%) |
Oct 16, 2008 | 149.07 | 163.90 | 142.74 | 151.62 | 38,435 | -0.80(-0.53%) |
Oct 15, 2008 | 155.11 | 155.11 | 149.32 | 152.43 | 12,593 | -4.98(-3.17%) |
Oct 14, 2008 | 149.86 | 167.73 | 149.84 | 157.41 | 13,733 | +8.50(+5.71%) |
Oct 13, 2008 | 142.65 | 149.30 | 142.65 | 148.91 | 12,377 | +6.36(+4.46%) |
Oct 10, 2008 | 129.70 | 145.64 | 123.50 | 142.55 | 20,065 | +7.46(+5.52%) |
Oct 09, 2008 | 150.89 | 150.89 | 132.50 | 135.09 | 48,773 | -15.24(-10.14%) |
Oct 08, 2008 | 146.25 | 159.22 | 144.14 | 150.33 | 12,198 | -3.19(-2.08%) |
Oct 07, 2008 | 157.49 | 157.49 | 148.45 | 153.52 | 40,490 | -3.82(-2.43%) |
Oct 06, 2008 | 166.71 | 166.71 | 154.63 | 157.34 | 19,826 | -4.49(-2.77%) |
Oct 03, 2008 | 165.77 | 165.77 | 159.22 | 161.83 | 8,487 | +7.04(+4.55%) |
Oct 02, 2008 | 154.18 | 166.24 | 150.09 | 154.79 | 7,041 | -1.06(-0.68%) |
Oct 01, 2008 | 162.33 | 162.33 | 152.67 | 155.85 | 12,050 | -11.80(-7.04%) |
Sep 30, 2008 | 150.50 | 167.65 | 144.94 | 167.65 | 23,282 | +7.96(+4.99%) |
Sep 29, 2008 | 148.82 | 163.16 | 145.90 | 159.69 | 10,335 | +4.46(+2.87%) |
Sep 26, 2008 | 151.72 | 158.55 | 148.25 | 155.23 | 1,058 | -0.24(-0.16%) |
Sep 25, 2008 | 147.96 | 155.60 | 147.96 | 155.47 | 2,855 | +5.15(+3.43%) |
Sep 24, 2008 | 158.27 | 159.21 | 145.79 | 150.32 | 6,364 | -4.72(-3.04%) |
Sep 23, 2008 | 161.15 | 162.03 | 154.90 | 155.04 | 3,997 | -0.99(-0.64%) |
Sep 22, 2008 | 159.22 | 159.45 | 147.98 | 156.03 | 8,780 | +0.00(+0.00%) |
Sep 19, 2008 | 164.84 | 185.86 | 154.53 | 156.03 | 21,349 | -7.55(-4.61%) |
Sep 18, 2008 | 141.53 | 169.52 | 138.61 | 163.58 | 36,406 | +22.57(+16.01%) |
Sep 17, 2008 | 143.49 | 150.78 | 140.45 | 141.01 | 5,700 | -7.65(-5.15%) |
Sep 16, 2008 | 145.88 | 152.33 | 143.52 | 148.66 | 25,003 | +3.49(+2.41%) |
Sep 15, 2008 | 138.54 | 148.45 | 138.54 | 145.17 | 8,862 | +1.42(+0.99%) |
Sep 12, 2008 | 142.36 | 144.68 | 141.63 | 143.75 | 9,003 | -0.42(-0.29%) |
Sep 11, 2008 | 142.56 | 144.66 | 140.61 | 144.17 | 8,168 | -0.35(-0.24%) |
Sep 10, 2008 | 143.40 | 145.04 | 142.37 | 144.51 | 12,860 | -1.01(-0.70%) |
Sep 09, 2008 | 146.16 | 148.34 | 145.16 | 145.53 | 12,012 | -3.14(-2.11%) |
Sep 08, 2008 | 145.07 | 148.66 | 139.27 | 148.66 | 10,629 | +5.37(+3.74%) |
Sep 05, 2008 | 139.31 | 144.52 | 139.31 | 143.30 | 18,284 | -0.98(-0.68%) |
Sep 04, 2008 | 140.66 | 144.73 | 140.49 | 144.28 | 19,930 | +0.47(+0.33%) |
Sep 03, 2008 | 142.15 | 145.07 | 138.62 | 143.81 | 21,193 | +3.56(+2.54%) |