Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 65.09 | 66.01 | 61.78 | 62.86 | 0 | -1.55(-2.41%) |
Jan 29, 2009 | 66.28 | 67.42 | 63.94 | 64.41 | 27,772,870 | -3.88(-5.68%) |
Jan 28, 2009 | 65.62 | 69.38 | 64.91 | 68.29 | 44,156,588 | +7.35(+12.06%) |
Jan 27, 2009 | 58.79 | 61.24 | 58.22 | 60.94 | 26,543,478 | +3.16(+5.47%) |
Jan 26, 2009 | 59.22 | 61.32 | 56.66 | 57.77 | 24,063,352 | -0.55(-0.95%) |
Jan 23, 2009 | 52.85 | 58.67 | 52.26 | 58.33 | 28,157,474 | +3.02(+5.46%) |
Jan 22, 2009 | 52.39 | 57.38 | 51.02 | 55.31 | 31,601,196 | +0.88(+1.62%) |
Jan 21, 2009 | 49.36 | 54.58 | 49.25 | 54.43 | 49,024,160 | +8.33(+18.07%) |
Jan 20, 2009 | 54.19 | 54.71 | 46.04 | 46.09 | 42,539,900 | -10.78(-18.96%) |
Jan 16, 2009 | 59.16 | 59.56 | 54.46 | 56.88 | 33,458,592 | -0.61(-1.06%) |
Jan 15, 2009 | 58.42 | 59.33 | 53.73 | 57.49 | 33,161,212 | -1.45(-2.46%) |
Jan 14, 2009 | 59.08 | 59.86 | 57.19 | 58.93 | 23,552,944 | -1.74(-2.86%) |
Jan 13, 2009 | 57.74 | 61.42 | 57.39 | 60.67 | 33,214,406 | +0.19(+0.32%) |
Jan 12, 2009 | 64.91 | 65.22 | 59.51 | 60.48 | 20,262,112 | -4.87(-7.45%) |
Jan 09, 2009 | 66.89 | 67.64 | 62.61 | 65.34 | 15,659,518 | -1.16(-1.74%) |
Jan 08, 2009 | 65.03 | 67.37 | 64.38 | 66.50 | 17,265,482 | +0.71(+1.08%) |
Jan 07, 2009 | 67.67 | 68.40 | 65.13 | 65.79 | 16,156,748 | -3.28(-4.75%) |
Jan 06, 2009 | 70.12 | 71.79 | 68.30 | 69.07 | 27,680,328 | -0.05(-0.08%) |
Jan 05, 2009 | 66.81 | 70.82 | 66.54 | 69.13 | 20,557,564 | +1.57(+2.33%) |
Jan 02, 2009 | 65.42 | 68.22 | 64.00 | 67.55 | 18,157,162 | +1.85(+2.81%) |
Jan 01, 2009 | 64.03 | 67.08 | 63.16 | 65.71 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 64.03 | 67.08 | 63.16 | 65.71 | 19,131,972 | +1.81(+2.84%) |
Dec 30, 2008 | 60.18 | 63.89 | 59.42 | 63.89 | 14,168,867 | +4.28(+7.18%) |
Dec 29, 2008 | 59.51 | 60.04 | 58.42 | 59.61 | 8,129,309 | +0.46(+0.78%) |
Dec 26, 2008 | 59.82 | 60.30 | 58.64 | 59.15 | 6,011,178 | -0.37(-0.61%) |
Dec 24, 2008 | 58.82 | 59.75 | 58.60 | 59.52 | 4,066,511 | +0.97(+1.65%) |
Dec 23, 2008 | 60.27 | 60.73 | 58.44 | 58.55 | 12,476,125 | -1.40(-2.34%) |
Dec 22, 2008 | 62.29 | 62.39 | 58.31 | 59.95 | 16,923,406 | -2.90(-4.62%) |
Dec 19, 2008 | 61.80 | 62.86 | 60.46 | 62.86 | 26,173,402 | +0.53(+0.85%) |
Dec 18, 2008 | 62.03 | 63.22 | 60.93 | 62.33 | 25,683,610 | +0.99(+1.61%) |
Dec 17, 2008 | 58.65 | 63.29 | 57.73 | 61.34 | 32,083,832 | +2.16(+3.66%) |
Dec 16, 2008 | 54.17 | 60.73 | 53.37 | 59.18 | 56,660,628 | +7.43(+14.35%) |
Dec 15, 2008 | 52.26 | 53.19 | 50.70 | 51.75 | 17,751,238 | -1.00(-1.89%) |
Dec 12, 2008 | 51.16 | 54.93 | 51.00 | 52.74 | 20,309,090 | -1.53(-2.83%) |
Dec 11, 2008 | 54.78 | 57.62 | 53.79 | 54.28 | 19,873,396 | -1.42(-2.54%) |
Dec 10, 2008 | 57.46 | 57.54 | 54.00 | 55.69 | 18,115,896 | -0.97(-1.70%) |
Dec 09, 2008 | 58.72 | 60.63 | 55.72 | 56.66 | 22,005,222 | -3.41(-5.68%) |
Dec 08, 2008 | 57.52 | 61.15 | 57.24 | 60.07 | 29,225,798 | +5.01(+9.09%) |
Dec 05, 2008 | 51.98 | 55.44 | 50.63 | 55.06 | 0 | +2.48(+4.72%) |
Dec 04, 2008 | 53.09 | 55.01 | 51.42 | 52.58 | 30,616,392 | -1.11(-2.06%) |
Dec 03, 2008 | 51.67 | 54.40 | 48.37 | 53.69 | 37,292,172 | +3.08(+6.08%) |
Dec 02, 2008 | 49.56 | 52.17 | 46.89 | 50.61 | 45,358,780 | -0.59(-1.16%) |
Dec 01, 2008 | 59.02 | 59.02 | 49.98 | 51.20 | 36,723,752 | -10.30(-16.75%) |
Nov 28, 2008 | 59.13 | 63.22 | 57.80 | 61.50 | 14,814,219 | +1.94(+3.25%) |
Nov 26, 2008 | 54.22 | 61.08 | 54.04 | 59.56 | 32,125,854 | +3.68(+6.58%) |
Nov 25, 2008 | 55.60 | 58.01 | 51.79 | 55.89 | 49,655,896 | +3.39(+6.47%) |
Nov 24, 2008 | 43.70 | 54.58 | 43.03 | 52.49 | 57,300,272 | +10.99(+26.47%) |
Nov 21, 2008 | 42.47 | 42.47 | 36.91 | 41.51 | 50,855,320 | +1.02(+2.52%) |
Nov 20, 2008 | 42.05 | 44.80 | 38.15 | 40.49 | 71,417,616 | -2.48(-5.76%) |
Nov 19, 2008 | 47.75 | 49.40 | 42.47 | 42.96 | 39,148,152 | -5.33(-11.04%) |
Nov 18, 2008 | 48.84 | 51.00 | 47.15 | 48.30 | 33,054,596 | -0.36(-0.74%) |
Nov 17, 2008 | 50.45 | 51.65 | 48.08 | 48.66 | 26,075,260 | -3.30(-6.35%) |
Nov 14, 2008 | 52.83 | 54.50 | 50.70 | 51.96 | 0 | -2.54(-4.66%) |
Nov 13, 2008 | 52.78 | 54.82 | 47.51 | 54.50 | 51,369,740 | +2.49(+4.79%) |
Nov 12, 2008 | 56.05 | 57.34 | 50.25 | 52.00 | 44,206,096 | -6.14(-10.57%) |
Nov 11, 2008 | 54.41 | 58.72 | 51.92 | 58.15 | 61,099,908 | +2.70(+4.87%) |
Nov 10, 2008 | 61.33 | 61.68 | 53.34 | 55.45 | 60,948,320 | -5.12(-8.45%) |
Nov 07, 2008 | 63.42 | 63.73 | 58.40 | 60.56 | 40,401,248 | -2.29(-3.64%) |
Nov 06, 2008 | 66.89 | 69.14 | 61.83 | 62.85 | 33,307,426 | -5.22(-7.67%) |
Nov 05, 2008 | 72.24 | 73.74 | 67.35 | 68.08 | 20,159,734 | -5.89(-7.97%) |
Nov 04, 2008 | 70.61 | 73.97 | 67.88 | 73.97 | 28,493,592 | +4.60(+6.63%) |
Nov 03, 2008 | 71.63 | 74.16 | 67.98 | 69.37 | 25,425,580 | -2.66(-3.69%) |
Oct 31, 2008 | 69.28 | 73.97 | 67.90 | 72.02 | 31,962,716 | +1.08(+1.53%) |
Oct 30, 2008 | 78.77 | 78.84 | 68.53 | 70.94 | 38,133,004 | -5.10(-6.71%) |
Oct 29, 2008 | 72.68 | 79.97 | 69.03 | 76.04 | 35,665,628 | +3.18(+4.37%) |
Oct 28, 2008 | 75.52 | 75.72 | 64.02 | 72.86 | 64,303,728 | +0.54(+0.74%) |
Oct 27, 2008 | 75.37 | 79.42 | 71.22 | 72.32 | 26,451,308 | -5.86(-7.49%) |
Oct 24, 2008 | 74.75 | 81.76 | 74.75 | 78.17 | 31,468,248 | -6.37(-7.53%) |
Oct 23, 2008 | 88.75 | 90.32 | 79.19 | 84.54 | 32,788,744 | -5.05(-5.63%) |
Oct 22, 2008 | 91.25 | 93.58 | 86.43 | 89.59 | 19,856,406 | -4.90(-5.18%) |
Oct 21, 2008 | 94.09 | 96.25 | 92.52 | 94.49 | 17,451,274 | -0.12(-0.12%) |
Oct 20, 2008 | 91.53 | 96.39 | 90.05 | 94.60 | 21,714,760 | +5.61(+6.30%) |
Oct 17, 2008 | 85.84 | 92.34 | 83.31 | 89.00 | 0 | +1.48(+1.69%) |
Oct 16, 2008 | 89.54 | 92.26 | 81.79 | 87.52 | 35,834,988 | -0.58(-0.66%) |
Oct 15, 2008 | 89.11 | 93.99 | 86.26 | 88.10 | 28,573,912 | -7.59(-7.93%) |
Oct 14, 2008 | 98.08 | 99.66 | 91.35 | 95.69 | 53,435,844 | +9.27(+10.72%) |
Oct 13, 2008 | 77.03 | 90.05 | 70.85 | 86.43 | 58,310,300 | +17.29(+25.00%) |
Oct 10, 2008 | 67.05 | 77.40 | 57.62 | 69.14 | 91,633,528 | -9.77(-12.38%) |
Oct 09, 2008 | 91.68 | 92.61 | 77.86 | 78.91 | 36,154,128 | -9.07(-10.31%) |
Oct 08, 2008 | 85.65 | 94.21 | 83.74 | 87.98 | 23,405,188 | -1.56(-1.74%) |
Oct 07, 2008 | 99.28 | 99.28 | 87.22 | 89.54 | 22,070,362 | -7.01(-7.26%) |
Oct 06, 2008 | 95.07 | 99.02 | 89.54 | 96.55 | 27,443,096 | -3.11(-3.13%) |
Oct 03, 2008 | 103.43 | 110.56 | 98.84 | 99.66 | 0 | -2.76(-2.69%) |
Oct 02, 2008 | 102.91 | 103.72 | 99.70 | 102.42 | 13,992,214 | -2.30(-2.20%) |
Oct 01, 2008 | 99.13 | 105.39 | 97.32 | 104.72 | 17,773,742 | +5.06(+5.08%) |
Sep 30, 2008 | 98.80 | 101.22 | 96.94 | 99.66 | 16,863,362 | +5.68(+6.05%) |
Sep 29, 2008 | 104.72 | 104.82 | 81.76 | 93.98 | 30,421,798 | -13.46(-12.53%) |
Sep 26, 2008 | 103.16 | 107.44 | 100.84 | 107.44 | 0 | +1.94(+1.84%) |
Sep 25, 2008 | 104.53 | 107.44 | 100.26 | 105.50 | 24,587,208 | +1.95(+1.88%) |
Sep 24, 2008 | 100.01 | 104.10 | 98.12 | 103.56 | 59,867,064 | +6.19(+6.36%) |
Sep 23, 2008 | 92.57 | 98.07 | 87.99 | 97.37 | 25,881,642 | +3.32(+3.54%) |
Sep 22, 2008 | 103.39 | 105.61 | 93.77 | 94.04 | 28,157,724 | -7.02(-6.95%) |
Sep 19, 2008 | 110.96 | 112.89 | 89.93 | 101.06 | 0 | +16.97(+20.18%) |
Sep 18, 2008 | 82.53 | 93.43 | 66.87 | 84.09 | 146,882,256 | -5.06(-5.68%) |
Sep 17, 2008 | 94.06 | 98.57 | 76.13 | 89.15 | 143,810,016 | -14.41(-13.92%) |
Sep 16, 2008 | 90.32 | 105.34 | 90.42 | 103.56 | 61,830,872 | -1.94(-1.84%) |
Sep 15, 2008 | 110.78 | 117.88 | 101.56 | 105.50 | 54,578,996 | -14.57(-12.13%) |
Sep 12, 2008 | 120.20 | 125.96 | 118.62 | 120.07 | 0 | -2.19(-1.80%) |
Sep 11, 2008 | 117.85 | 124.13 | 116.69 | 122.27 | 26,653,120 | -0.44(-0.36%) |
Sep 10, 2008 | 124.50 | 125.36 | 121.25 | 122.70 | 16,617,975 | -3.18(-2.52%) |
Sep 09, 2008 | 130.26 | 131.10 | 124.97 | 125.88 | 15,973,577 | -6.28(-4.75%) |
Sep 08, 2008 | 133.15 | 134.27 | 126.53 | 132.16 | 19,240,754 | +5.05(+3.98%) |
Sep 05, 2008 | 122.84 | 127.47 | 122.81 | 127.10 | 0 | +1.82(+1.45%) |
Sep 04, 2008 | 129.37 | 130.42 | 124.58 | 125.28 | 10,004,727 | -5.22(-4.00%) |
Sep 03, 2008 | 127.67 | 130.75 | 126.16 | 130.50 | 8,570,873 | +1.78(+1.39%) |
Sep 02, 2008 | 130.42 | 131.52 | 126.68 | 128.72 | 10,546,955 | +1.05(+0.82%) |
Aug 29, 2008 | 125.02 | 128.47 | 124.79 | 127.67 | 0 | +1.67(+1.32%) |
Aug 28, 2008 | 122.43 | 126.00 | 121.99 | 126.00 | 11,001,195 | +4.94(+4.08%) |
Aug 27, 2008 | 120.46 | 121.37 | 119.45 | 121.06 | 8,516,070 | -0.33(-0.28%) |
Aug 26, 2008 | 121.08 | 122.91 | 119.42 | 121.39 | 7,700,667 | +0.16(+0.13%) |
Aug 25, 2008 | 123.48 | 123.54 | 120.77 | 121.24 | 7,862,648 | -3.19(-2.57%) |
Aug 22, 2008 | 124.57 | 125.21 | 122.09 | 124.43 | 0 | +2.64(+2.17%) |
Aug 21, 2008 | 121.30 | 123.02 | 118.81 | 121.79 | 18,666,334 | -1.42(-1.16%) |
Aug 20, 2008 | 123.12 | 124.92 | 120.92 | 123.22 | 12,126,304 | +0.19(+0.16%) |
Aug 19, 2008 | 123.40 | 125.94 | 122.17 | 123.02 | 11,515,469 | -1.59(-1.27%) |
Aug 18, 2008 | 126.34 | 126.67 | 124.35 | 124.61 | 9,528,590 | -2.44(-1.92%) |
Aug 15, 2008 | 130.34 | 130.57 | 126.40 | 127.06 | 0 | -2.66(-2.05%) |
Aug 14, 2008 | 128.17 | 131.51 | 127.78 | 129.71 | 11,122,173 | +1.32(+1.02%) |
Aug 13, 2008 | 130.03 | 131.90 | 126.45 | 128.40 | 15,913,750 | -1.87(-1.43%) |
Aug 12, 2008 | 134.94 | 135.08 | 129.69 | 130.26 | 17,437,692 | -8.33(-6.01%) |
Aug 11, 2008 | 137.33 | 142.64 | 136.31 | 138.59 | 10,944,232 | +1.60(+1.16%) |
Aug 08, 2008 | 134.51 | 138.94 | 133.94 | 137.00 | 8,520,921 | +2.82(+2.10%) |
Aug 07, 2008 | 137.99 | 138.98 | 133.26 | 134.18 | 11,320,812 | -5.62(-4.02%) |
Aug 06, 2008 | 139.37 | 140.85 | 138.21 | 139.80 | 7,490,791 | -0.95(-0.67%) |
Aug 05, 2008 | 139.29 | 140.80 | 136.65 | 140.75 | 11,266,199 | +2.27(+1.64%) |
Aug 04, 2008 | 139.89 | 140.61 | 137.19 | 138.49 | 9,697,899 | -3.22(-2.27%) |
Aug 01, 2008 | 144.04 | 144.82 | 139.11 | 141.71 | 9,626,394 | -1.59(-1.11%) |
Jul 31, 2008 | 142.53 | 144.88 | 142.02 | 143.30 | 7,786,590 | -1.66(-1.14%) |
Jul 30, 2008 | 143.27 | 145.47 | 140.90 | 144.96 | 12,486,009 | +3.53(+2.50%) |
Jul 29, 2008 | 135.97 | 141.62 | 134.98 | 141.42 | 14,208,917 | +6.80(+5.05%) |
Jul 28, 2008 | 139.33 | 141.93 | 134.10 | 134.62 | 11,898,481 | -4.49(-3.22%) |
Jul 25, 2008 | 141.13 | 141.71 | 137.17 | 139.11 | 9,242,060 | -1.25(-0.89%) |
Jul 24, 2008 | 146.76 | 146.76 | 139.97 | 140.35 | 11,028,037 | -5.93(-4.05%) |
Jul 23, 2008 | 146.37 | 147.97 | 143.80 | 146.28 | 12,678,617 | -0.13(-0.09%) |
Jul 22, 2008 | 138.95 | 146.41 | 138.05 | 146.41 | 14,130,219 | +5.65(+4.02%) |
Jul 21, 2008 | 143.39 | 143.77 | 139.41 | 140.76 | 11,355,624 | -1.60(-1.13%) |
Jul 18, 2008 | 142.55 | 142.88 | 138.64 | 142.36 | 15,054,904 | +1.25(+0.88%) |
Jul 17, 2008 | 136.74 | 143.62 | 136.14 | 141.12 | 30,652,654 | +6.53(+4.85%) |
Jul 16, 2008 | 125.52 | 134.91 | 123.92 | 134.59 | 24,872,378 | +11.73(+9.54%) |
Jul 15, 2008 | 122.28 | 127.39 | 118.55 | 122.87 | 32,865,518 | -0.68(-0.55%) |
Jul 14, 2008 | 130.75 | 130.81 | 123.47 | 123.54 | 20,478,358 | -2.97(-2.35%) |
Jul 11, 2008 | 129.52 | 130.72 | 123.41 | 126.51 | 31,532,756 | -5.98(-4.51%) |
Jul 10, 2008 | 130.43 | 134.94 | 129.45 | 132.49 | 18,116,720 | +0.89(+0.67%) |
Jul 09, 2008 | 136.92 | 138.18 | 130.42 | 131.60 | 16,578,765 | -4.58(-3.36%) |
Jul 08, 2008 | 133.43 | 137.04 | 129.83 | 136.18 | 21,564,412 | +3.96(+2.99%) |
Jul 07, 2008 | 140.69 | 141.64 | 130.33 | 132.23 | 21,848,080 | -7.06(-5.07%) |
Jul 04, 2008 | 140.39 | 141.99 | 138.80 | 139.29 | 7,949,422 | +0.00(+0.00%) |
Jul 03, 2008 | 140.39 | 141.99 | 138.80 | 139.29 | 7,949,422 | +0.08(+0.06%) |
Jul 02, 2008 | 137.64 | 142.21 | 136.41 | 139.21 | 20,880,438 | +2.69(+1.97%) |
Jul 01, 2008 | 134.80 | 137.86 | 132.54 | 136.52 | 17,903,974 | +0.33(+0.25%) |
Jun 30, 2008 | 136.69 | 138.80 | 134.93 | 136.18 | 12,038,171 | +0.26(+0.19%) |
Jun 27, 2008 | 137.82 | 138.81 | 134.15 | 135.92 | 16,272,981 | -1.32(-0.96%) |
Jun 26, 2008 | 139.38 | 140.54 | 136.41 | 137.24 | 17,471,456 | -5.75(-4.02%) |
Jun 25, 2008 | 142.57 | 145.61 | 142.56 | 142.99 | 13,920,802 | +1.30(+0.92%) |
Jun 24, 2008 | 138.30 | 143.73 | 138.08 | 141.69 | 16,263,828 | +2.64(+1.90%) |
Jun 23, 2008 | 143.73 | 143.73 | 137.82 | 139.05 | 12,666,019 | -4.03(-2.82%) |
Jun 20, 2008 | 144.06 | 145.37 | 142.37 | 143.09 | 14,553,064 | -2.46(-1.69%) |
Jun 19, 2008 | 143.03 | 145.59 | 141.02 | 145.55 | 13,600,365 | +3.24(+2.28%) |
Jun 18, 2008 | 137.55 | 144.32 | 136.69 | 142.31 | 20,834,690 | +2.59(+1.86%) |
Jun 17, 2008 | 144.08 | 144.74 | 139.48 | 139.72 | 31,367,044 | -2.06(-1.46%) |
Jun 16, 2008 | 138.39 | 143.85 | 137.51 | 141.78 | 21,023,316 | +2.96(+2.13%) |
Jun 13, 2008 | 131.95 | 139.03 | 131.90 | 138.82 | 18,421,706 | +8.99(+6.92%) |
Jun 12, 2008 | 127.10 | 132.12 | 127.10 | 129.84 | 15,113,073 | +3.39(+2.68%) |
Jun 11, 2008 | 130.03 | 130.22 | 125.52 | 126.45 | 21,151,978 | -3.75(-2.88%) |
Jun 10, 2008 | 130.84 | 131.92 | 127.08 | 130.19 | 14,146,768 | +1.13(+0.87%) |
Jun 09, 2008 | 133.03 | 134.45 | 127.19 | 129.06 | 16,694,009 | -2.87(-2.17%) |
Jun 06, 2008 | 136.31 | 136.31 | 131.93 | 131.93 | 13,562,119 | -5.57(-4.05%) |
Jun 05, 2008 | 134.87 | 138.16 | 134.85 | 137.50 | 12,486,064 | +3.50(+2.61%) |
Jun 04, 2008 | 132.37 | 136.69 | 132.02 | 134.00 | 13,841,681 | +1.18(+0.89%) |
Jun 03, 2008 | 134.97 | 135.22 | 130.50 | 132.82 | 16,937,414 | -1.37(-1.02%) |
Jun 02, 2008 | 137.82 | 138.36 | 133.00 | 134.19 | 12,648,001 | -3.17(-2.31%) |
May 30, 2008 | 138.44 | 139.26 | 136.92 | 137.36 | 7,318,974 | +0.13(+0.10%) |
May 29, 2008 | 135.86 | 139.76 | 135.48 | 137.22 | 9,961,660 | +1.10(+0.81%) |
May 28, 2008 | 136.07 | 136.98 | 134.09 | 136.13 | 9,305,743 | +0.71(+0.52%) |
May 27, 2008 | 133.74 | 136.03 | 132.99 | 135.42 | 10,814,313 | +1.00(+0.74%) |
May 26, 2008 | 137.05 | 137.43 | 133.32 | 134.42 | 0 | +0.00(+0.00%) |
May 23, 2008 | 137.05 | 137.43 | 133.32 | 134.42 | 10,461,488 | -3.55(-2.57%) |
May 22, 2008 | 137.19 | 140.09 | 136.26 | 137.97 | 11,153,054 | -1.09(-0.78%) |
May 21, 2008 | 142.14 | 143.00 | 138.60 | 139.06 | 11,646,797 | -2.98(-2.10%) |
May 20, 2008 | 142.75 | 143.97 | 141.13 | 142.04 | 8,848,810 | -1.53(-1.07%) |
May 19, 2008 | 144.57 | 147.41 | 142.85 | 143.58 | 9,003,981 | -2.13(-1.46%) |
May 16, 2008 | 147.59 | 147.63 | 144.82 | 145.71 | 7,892,730 | -1.15(-0.78%) |
May 15, 2008 | 147.77 | 147.78 | 144.29 | 146.86 | 10,294,501 | -1.18(-0.79%) |
May 14, 2008 | 148.41 | 149.88 | 147.43 | 148.04 | 6,462,514 | -0.16(-0.10%) |
May 13, 2008 | 148.86 | 150.27 | 147.18 | 148.19 | 7,419,137 | -1.36(-0.91%) |
May 12, 2008 | 147.51 | 150.04 | 145.87 | 149.56 | 7,263,661 | +3.11(+2.12%) |
May 09, 2008 | 144.84 | 147.92 | 144.58 | 146.45 | 8,307,367 | +0.29(+0.20%) |
May 08, 2008 | 148.52 | 149.02 | 144.25 | 146.16 | 12,672,923 | -1.59(-1.08%) |
May 07, 2008 | 153.86 | 154.51 | 147.58 | 147.75 | 9,087,290 | -6.11(-3.97%) |
May 06, 2008 | 151.52 | 155.14 | 150.36 | 153.86 | 9,643,426 | +0.38(+0.25%) |
May 05, 2008 | 154.64 | 156.60 | 152.73 | 153.48 | 8,206,545 | -2.45(-1.57%) |
May 02, 2008 | 158.36 | 158.36 | 154.17 | 155.94 | 12,120,167 | +0.95(+0.61%) |
May 01, 2008 | 149.32 | 155.09 | 148.60 | 154.99 | 12,179,564 | +5.98(+4.01%) |
Apr 30, 2008 | 150.57 | 151.78 | 147.80 | 149.00 | 13,295,983 | -1.02(-0.68%) |
Apr 29, 2008 | 148.13 | 150.03 | 146.58 | 150.03 | 9,154,946 | +1.90(+1.28%) |
Apr 28, 2008 | 149.88 | 149.88 | 147.85 | 148.12 | 8,032,978 | -1.37(-0.92%) |
Apr 25, 2008 | 148.14 | 149.88 | 146.67 | 149.50 | 15,656,540 | +2.50(+1.70%) |
Apr 24, 2008 | 140.42 | 147.46 | 139.65 | 147.00 | 16,935,270 | +7.35(+5.26%) |
Apr 23, 2008 | 140.81 | 142.64 | 138.59 | 139.65 | 9,551,821 | -0.32(-0.23%) |
Apr 22, 2008 | 139.98 | 141.22 | 138.98 | 139.97 | 7,870,478 | -0.50(-0.36%) |
Apr 21, 2008 | 139.82 | 141.51 | 138.82 | 140.46 | 10,044,380 | +0.37(+0.26%) |
Apr 18, 2008 | 137.75 | 142.51 | 137.75 | 140.10 | 21,681,902 | +6.10(+4.55%) |
Apr 17, 2008 | 130.61 | 135.09 | 130.11 | 134.00 | 11,212,567 | +2.38(+1.80%) |
Apr 16, 2008 | 129.37 | 131.72 | 129.18 | 131.63 | 11,999,143 | +3.78(+2.95%) |
Apr 15, 2008 | 128.52 | 129.21 | 125.89 | 127.85 | 11,731,659 | +0.47(+0.37%) |
Apr 14, 2008 | 129.60 | 130.46 | 127.19 | 127.38 | 12,660,575 | -2.89(-2.22%) |
Apr 11, 2008 | 130.81 | 133.82 | 129.93 | 130.26 | 14,585,067 | -2.53(-1.91%) |
Apr 10, 2008 | 135.40 | 135.40 | 131.49 | 132.79 | 18,942,666 | -2.80(-2.06%) |
Apr 09, 2008 | 138.79 | 139.30 | 134.82 | 135.59 | 14,675,577 | -3.71(-2.66%) |
Apr 08, 2008 | 138.05 | 141.32 | 137.63 | 139.30 | 11,083,529 | +0.13(+0.10%) |
Apr 07, 2008 | 139.03 | 141.51 | 137.76 | 139.16 | 13,204,966 | +2.59(+1.90%) |
Apr 04, 2008 | 137.47 | 139.63 | 135.48 | 136.57 | 10,911,884 | -0.88(-0.64%) |
Apr 03, 2008 | 136.10 | 139.49 | 134.61 | 137.45 | 13,813,826 | -0.27(-0.19%) |
Apr 02, 2008 | 137.82 | 141.41 | 137.12 | 137.72 | 15,486,880 | +0.01(+0.01%) |
Apr 01, 2008 | 133.53 | 137.81 | 132.53 | 137.71 | 18,871,898 | +8.93(+6.93%) |
Mar 31, 2008 | 127.83 | 131.19 | 126.80 | 128.78 | 11,531,590 | +0.73(+0.57%) |
Mar 28, 2008 | 128.24 | 132.75 | 127.22 | 128.04 | 15,384,425 | -2.87(-2.19%) |
Mar 27, 2008 | 137.51 | 138.00 | 130.33 | 130.92 | 19,516,590 | -5.72(-4.18%) |
Mar 26, 2008 | 138.98 | 139.41 | 135.74 | 136.63 | 14,912,899 | -3.23(-2.31%) |
Mar 25, 2008 | 138.21 | 142.22 | 137.93 | 139.86 | 14,983,511 | +0.58(+0.42%) |
Mar 24, 2008 | 139.37 | 143.67 | 137.16 | 139.28 | 20,091,420 | -0.58(-0.42%) |
Mar 21, 2008 | 129.49 | 140.43 | 129.41 | 139.86 | 26,724,412 | +0.00(+0.00%) |
Mar 20, 2008 | 129.49 | 140.43 | 129.41 | 139.86 | 26,723,256 | +10.23(+7.89%) |
Mar 19, 2008 | 138.55 | 138.95 | 128.78 | 129.63 | 31,049,998 | -7.09(-5.18%) |
Mar 18, 2008 | 128.44 | 136.94 | 124.39 | 136.72 | 55,585,692 | +19.13(+16.27%) |
Mar 17, 2008 | 110.59 | 120.00 | 109.22 | 117.59 | 49,642,664 | -4.55(-3.72%) |
Mar 14, 2008 | 130.03 | 130.65 | 120.69 | 122.14 | 34,807,356 | -6.68(-5.19%) |
Mar 13, 2008 | 124.92 | 130.26 | 122.06 | 128.81 | 23,912,584 | +1.89(+1.49%) |
Mar 12, 2008 | 127.72 | 132.41 | 126.61 | 126.92 | 18,553,698 | -0.05(-0.04%) |
Mar 11, 2008 | 126.06 | 128.35 | 122.63 | 126.97 | 26,345,498 | +5.83(+4.81%) |
Mar 10, 2008 | 124.57 | 128.30 | 120.87 | 121.14 | 17,629,310 | -3.50(-2.81%) |
Mar 07, 2008 | 122.24 | 127.17 | 122.24 | 124.63 | 19,558,606 | +1.11(+0.89%) |
Mar 06, 2008 | 126.88 | 127.38 | 123.12 | 123.53 | 19,432,800 | -4.92(-3.83%) |
Mar 05, 2008 | 127.62 | 131.05 | 126.66 | 128.45 | 17,047,246 | +1.07(+0.84%) |
Mar 04, 2008 | 127.39 | 129.59 | 124.73 | 127.38 | 22,974,094 | -1.15(-0.90%) |
Mar 03, 2008 | 131.81 | 131.81 | 127.94 | 128.53 | 15,310,092 | -3.54(-2.68%) |
Feb 29, 2008 | 135.78 | 136.68 | 131.59 | 132.08 | 14,272,133 | -5.50(-4.00%) |
Feb 28, 2008 | 140.37 | 140.37 | 136.70 | 137.58 | 11,338,214 | -3.19(-2.27%) |
Feb 27, 2008 | 133.80 | 141.15 | 133.54 | 140.78 | 20,425,656 | +6.31(+4.69%) |
Feb 26, 2008 | 136.63 | 138.59 | 133.82 | 134.47 | 14,792,122 | -3.63(-2.63%) |
Feb 25, 2008 | 136.53 | 138.59 | 133.98 | 138.10 | 16,502,333 | -0.27(-0.20%) |
Feb 22, 2008 | 136.69 | 138.59 | 133.45 | 138.37 | 12,369,060 | +1.98(+1.45%) |
Feb 21, 2008 | 138.98 | 139.53 | 136.04 | 136.39 | 10,541,575 | -1.62(-1.17%) |
Feb 20, 2008 | 133.90 | 139.26 | 133.78 | 138.01 | 13,864,653 | +2.69(+1.98%) |
Feb 19, 2008 | 140.39 | 141.22 | 134.45 | 135.32 | 13,316,519 | -3.59(-2.58%) |
Feb 18, 2008 | 136.34 | 139.21 | 134.99 | 138.91 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 136.34 | 139.21 | 134.99 | 138.91 | 15,990,026 | +1.44(+1.05%) |
Feb 14, 2008 | 138.98 | 141.01 | 137.43 | 137.47 | 14,123,741 | -2.82(-2.01%) |
Feb 13, 2008 | 140.38 | 141.50 | 137.43 | 140.29 | 17,896,268 | -0.37(-0.26%) |
Feb 12, 2008 | 144.96 | 145.02 | 138.98 | 140.66 | 23,631,124 | -4.07(-2.81%) |
Feb 11, 2008 | 146.28 | 147.94 | 144.44 | 144.72 | 11,400,135 | -0.93(-0.64%) |
Feb 08, 2008 | 147.16 | 148.44 | 144.59 | 145.66 | 10,106,358 | -2.64(-1.78%) |
Feb 07, 2008 | 144.65 | 150.87 | 144.29 | 148.30 | 13,920,936 | +2.56(+1.76%) |
Feb 06, 2008 | 149.09 | 150.16 | 145.02 | 145.74 | 12,786,090 | -2.09(-1.42%) |
Feb 05, 2008 | 151.57 | 153.63 | 147.63 | 147.83 | 17,051,196 | -8.52(-5.45%) |
Feb 04, 2008 | 161.83 | 161.95 | 155.10 | 156.35 | 11,650,390 | -5.43(-3.36%) |