Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 120.11 | 121.25 | 115.36 | 117.36 | 23,880 | -1.33(-1.12%) |
Mar 30, 2009 | 119.92 | 120.78 | 114.32 | 118.69 | 23,554 | -6.56(-5.24%) |
Mar 26, 2009 | 119.35 | 126.01 | 118.97 | 125.25 | 25,108 | +6.27(+5.27%) |
Mar 25, 2009 | 119.83 | 123.25 | 114.60 | 118.97 | 18,230 | +4.47(+3.90%) |
Mar 24, 2009 | 118.78 | 120.11 | 114.13 | 114.51 | 22,515 | -5.13(-4.29%) |
Mar 23, 2009 | 113.95 | 120.69 | 112.61 | 119.64 | 30,990 | +7.03(+6.24%) |
Mar 20, 2009 | 116.98 | 117.36 | 111.75 | 112.61 | 30,469 | -3.23(-2.79%) |
Mar 19, 2009 | 116.03 | 117.93 | 114.51 | 115.84 | 21,060 | +1.61(+1.41%) |
Mar 18, 2009 | 109.57 | 116.31 | 107.29 | 114.22 | 29,542 | +4.09(+3.71%) |
Mar 17, 2009 | 104.62 | 110.14 | 102.44 | 110.14 | 17,990 | +5.80(+5.56%) |
Mar 16, 2009 | 106.91 | 108.43 | 103.77 | 104.34 | 24,028 | -1.90(-1.79%) |
Mar 13, 2009 | 107.29 | 108.52 | 103.67 | 106.24 | 22,102 | -0.86(-0.80%) |
Mar 12, 2009 | 100.63 | 107.57 | 98.07 | 107.10 | 22,871 | +5.61(+5.52%) |
Mar 11, 2009 | 104.72 | 106.24 | 100.06 | 101.49 | 22,485 | -3.23(-3.09%) |
Mar 10, 2009 | 98.83 | 105.00 | 96.64 | 104.72 | 37,542 | +7.03(+7.20%) |
Mar 09, 2009 | 100.73 | 100.73 | 97.31 | 97.69 | 65,244 | -4.94(-4.81%) |
Mar 06, 2009 | 104.25 | 105.00 | 99.68 | 102.63 | 26,973 | -1.05(-1.01%) |
Mar 05, 2009 | 107.67 | 108.33 | 100.25 | 103.67 | 60,239 | -5.89(-5.38%) |
Mar 04, 2009 | 109.38 | 110.99 | 107.38 | 109.57 | 32,955 | -3.23(-2.86%) |
Mar 02, 2009 | 118.21 | 121.35 | 112.04 | 112.80 | 52,018 | -7.60(-6.31%) |
Feb 27, 2009 | 118.31 | 123.34 | 117.07 | 120.40 | 50,598 | +0.95(+0.80%) |
Feb 26, 2009 | 122.49 | 123.73 | 117.83 | 119.45 | 36,862 | -1.71(-1.41%) |
Feb 25, 2009 | 124.96 | 124.96 | 119.35 | 121.16 | 58,246 | -3.23(-2.60%) |
Feb 24, 2009 | 118.78 | 125.91 | 118.50 | 124.39 | 42,775 | +5.89(+4.97%) |
Feb 23, 2009 | 125.25 | 125.25 | 117.74 | 118.50 | 55,848 | -10.26(-7.97%) |
Feb 20, 2009 | 130.09 | 132.66 | 123.44 | 128.76 | 82,787 | -3.33(-2.52%) |
Feb 19, 2009 | 144.54 | 144.63 | 131.61 | 132.09 | 57,176 | -18.15(-12.08%) |
Feb 18, 2009 | 137.50 | 153.56 | 137.22 | 150.24 | 102,913 | -9.12(-5.72%) |
Feb 17, 2009 | 152.04 | 161.45 | 151.28 | 159.36 | 39,735 | -2.66(-1.64%) |
Feb 13, 2009 | 163.83 | 164.40 | 158.98 | 162.02 | 24,254 | -1.81(-1.10%) |
Feb 12, 2009 | 161.17 | 168.48 | 160.50 | 163.83 | 32,072 | -3.14(-1.88%) |
Feb 11, 2009 | 168.67 | 172.19 | 166.11 | 166.96 | 23,295 | -1.43(-0.85%) |
Feb 10, 2009 | 168.86 | 177.32 | 168.01 | 168.39 | 32,345 | -2.00(-1.17%) |
Feb 09, 2009 | 168.86 | 175.06 | 168.86 | 170.38 | 18,558 | +0.38(+0.22%) |
Feb 06, 2009 | 165.35 | 173.81 | 165.35 | 170.00 | 28,954 | +3.80(+2.29%) |
Feb 05, 2009 | 165.92 | 167.53 | 163.07 | 166.20 | 22,889 | -0.76(-0.46%) |
Feb 04, 2009 | 166.20 | 172.09 | 164.59 | 166.96 | 17,702 | +1.42(+0.86%) |
Feb 03, 2009 | 164.49 | 168.58 | 162.21 | 165.54 | 26,086 | +1.81(+1.10%) |
Feb 02, 2009 | 171.43 | 172.66 | 162.50 | 163.73 | 32,431 | -10.55(-6.05%) |
Jan 30, 2009 | 175.71 | 176.94 | 171.14 | 174.28 | 19,226 | -0.66(-0.38%) |
Jan 29, 2009 | 183.21 | 184.35 | 174.66 | 174.94 | 20,033 | -9.69(-5.25%) |
Jan 28, 2009 | 180.55 | 185.59 | 178.18 | 184.64 | 13,748 | +6.18(+3.46%) |
Jan 27, 2009 | 174.94 | 180.55 | 174.85 | 178.46 | 12,660 | +3.23(+1.84%) |
Jan 26, 2009 | 174.09 | 180.55 | 172.38 | 175.23 | 14,226 | +1.90(+1.10%) |
Jan 23, 2009 | 175.04 | 178.08 | 172.19 | 173.33 | 18,113 | -6.56(-3.65%) |
Jan 22, 2009 | 179.51 | 184.45 | 174.00 | 179.89 | 11,996 | -3.33(-1.82%) |
Jan 21, 2009 | 176.66 | 183.40 | 171.14 | 183.21 | 99,137 | +6.65(+3.77%) |
Jan 20, 2009 | 182.83 | 188.53 | 174.28 | 176.56 | 21,925 | -9.22(-4.96%) |
Jan 16, 2009 | 183.02 | 188.53 | 180.08 | 185.78 | 21,114 | +1.14(+0.62%) |
Jan 15, 2009 | 177.70 | 186.63 | 176.75 | 184.64 | 21,615 | +6.46(+3.63%) |
Jan 14, 2009 | 179.51 | 179.51 | 172.47 | 178.18 | 20,361 | -5.23(-2.85%) |
Jan 13, 2009 | 179.60 | 186.44 | 179.60 | 183.40 | 13,828 | +3.42(+1.90%) |
Jan 12, 2009 | 185.97 | 186.16 | 179.32 | 179.98 | 10,605 | -5.99(-3.22%) |
Jan 09, 2009 | 191.67 | 192.24 | 185.02 | 185.97 | 20,063 | -6.27(-3.26%) |
Jan 08, 2009 | 191.57 | 192.72 | 187.49 | 192.24 | 19,242 | -1.71(-0.88%) |
Jan 07, 2009 | 192.43 | 195.00 | 187.96 | 193.95 | 17,684 | -1.52(-0.78%) |
Jan 06, 2009 | 198.80 | 202.12 | 193.95 | 195.47 | 20,334 | -2.28(-1.15%) |
Jan 05, 2009 | 201.17 | 201.17 | 192.15 | 197.75 | 32,187 | -1.42(-0.72%) |
Jan 02, 2009 | 196.33 | 202.41 | 194.52 | 199.18 | 11,184 | +3.14(+1.60%) |
Dec 31, 2008 | 198.80 | 202.12 | 192.43 | 196.04 | 22,759 | -2.00(-1.01%) |
Dec 30, 2008 | 191.57 | 198.51 | 184.92 | 198.04 | 12,312 | +8.84(+4.67%) |
Dec 29, 2008 | 192.24 | 193.86 | 187.30 | 189.20 | 15,437 | -3.90(-2.02%) |
Dec 26, 2008 | 190.62 | 193.09 | 188.82 | 193.09 | 7,380 | +2.56(+1.35%) |
Dec 24, 2008 | 187.77 | 190.62 | 185.59 | 190.53 | 5,323 | +1.90(+1.01%) |
Dec 23, 2008 | 189.77 | 194.71 | 186.82 | 188.63 | 34,708 | -1.05(-0.55%) |
Dec 22, 2008 | 185.30 | 189.67 | 181.03 | 189.67 | 36,757 | +4.28(+2.31%) |
Dec 19, 2008 | 188.06 | 189.77 | 181.60 | 185.40 | 43,465 | +2.76(+1.51%) |
Dec 18, 2008 | 181.50 | 186.54 | 180.08 | 182.64 | 16,297 | +1.04(+0.58%) |
Dec 17, 2008 | 182.83 | 185.30 | 178.08 | 181.60 | 34,460 | -3.33(-1.80%) |
Dec 16, 2008 | 175.32 | 185.30 | 172.76 | 184.92 | 28,306 | +12.45(+7.22%) |
Dec 15, 2008 | 183.59 | 187.96 | 166.49 | 172.47 | 31,501 | -9.79(-5.37%) |
Dec 12, 2008 | 178.37 | 186.16 | 178.37 | 182.26 | 26,167 | +0.28(+0.16%) |
Dec 11, 2008 | 185.30 | 189.48 | 179.70 | 181.98 | 34,875 | -5.70(-3.04%) |
Dec 10, 2008 | 194.33 | 194.81 | 184.45 | 187.68 | 27,520 | -5.32(-2.76%) |
Dec 09, 2008 | 192.62 | 204.02 | 189.20 | 193.00 | 43,617 | -1.81(-0.93%) |
Dec 08, 2008 | 195.00 | 204.12 | 188.63 | 194.81 | 44,245 | +0.57(+0.29%) |
Dec 05, 2008 | 178.18 | 194.43 | 173.81 | 194.24 | 37,433 | +13.11(+7.24%) |
Dec 04, 2008 | 179.03 | 190.81 | 177.04 | 181.12 | 30,762 | -0.66(-0.37%) |
Dec 03, 2008 | 179.98 | 185.68 | 167.34 | 181.79 | 39,625 | +10.36(+6.04%) |
Dec 02, 2008 | 165.25 | 171.52 | 159.08 | 171.43 | 37,769 | +9.60(+5.93%) |
Dec 01, 2008 | 165.44 | 171.43 | 160.60 | 161.83 | 40,607 | -8.27(-4.86%) |
Nov 28, 2008 | 176.18 | 179.89 | 166.01 | 170.10 | 14,252 | -7.60(-4.28%) |
Nov 26, 2008 | 167.34 | 180.08 | 167.34 | 177.70 | 24,627 | +6.56(+3.83%) |
Nov 25, 2008 | 169.24 | 172.76 | 160.88 | 171.14 | 22,453 | +3.04(+1.81%) |
Nov 24, 2008 | 160.03 | 169.91 | 156.41 | 168.10 | 30,283 | +9.60(+6.06%) |
Nov 21, 2008 | 154.70 | 161.55 | 146.91 | 158.50 | 61,620 | +5.70(+3.73%) |
Nov 20, 2008 | 156.79 | 167.25 | 152.42 | 152.80 | 44,415 | -3.99(-2.55%) |
Nov 19, 2008 | 168.86 | 176.18 | 156.79 | 156.79 | 37,253 | -12.54(-7.41%) |
Nov 18, 2008 | 177.42 | 184.16 | 164.30 | 169.34 | 46,657 | -8.08(-4.55%) |
Nov 17, 2008 | 178.65 | 184.35 | 177.42 | 177.42 | 16,924 | -2.95(-1.63%) |
Nov 14, 2008 | 185.30 | 193.19 | 179.79 | 180.36 | 26,746 | -8.17(-4.33%) |
Nov 13, 2008 | 178.84 | 189.39 | 169.24 | 188.53 | 37,453 | +9.98(+5.59%) |
Nov 12, 2008 | 183.50 | 193.57 | 178.08 | 178.56 | 26,075 | -7.79(-4.18%) |
Nov 11, 2008 | 187.30 | 192.43 | 180.17 | 186.35 | 22,495 | -2.66(-1.41%) |
Nov 10, 2008 | 201.65 | 201.65 | 187.68 | 189.01 | 23,038 | -8.55(-4.33%) |
Nov 07, 2008 | 198.32 | 201.17 | 193.00 | 197.56 | 15,766 | +0.29(+0.14%) |
Nov 06, 2008 | 196.33 | 203.36 | 194.81 | 197.28 | 17,123 | -0.86(-0.43%) |
Nov 05, 2008 | 206.59 | 214.19 | 197.09 | 198.13 | 21,168 | -9.79(-4.71%) |
Nov 04, 2008 | 209.06 | 213.43 | 203.55 | 207.92 | 24,691 | +3.80(+1.86%) |
Nov 03, 2008 | 208.97 | 211.91 | 202.88 | 204.12 | 23,289 | -8.46(-3.98%) |
Oct 31, 2008 | 194.62 | 214.48 | 188.34 | 212.58 | 43,921 | +17.20(+8.80%) |
Oct 30, 2008 | 199.27 | 204.78 | 191.76 | 195.38 | 118,156 | -0.09(-0.05%) |
Oct 29, 2008 | 191.96 | 201.08 | 186.25 | 195.47 | 36,418 | +2.19(+1.13%) |
Oct 28, 2008 | 177.99 | 194.33 | 176.75 | 193.28 | 37,568 | +17.67(+10.06%) |
Oct 27, 2008 | 175.51 | 179.98 | 172.47 | 175.61 | 26,462 | -1.62(-0.91%) |
Oct 24, 2008 | 176.47 | 186.06 | 174.66 | 177.23 | 28,854 | -7.22(-3.92%) |
Oct 23, 2008 | 182.83 | 187.49 | 177.32 | 184.45 | 36,558 | +2.76(+1.52%) |
Oct 22, 2008 | 188.82 | 194.81 | 178.94 | 181.69 | 56,681 | -10.74(-5.58%) |
Oct 21, 2008 | 200.13 | 208.11 | 192.15 | 192.43 | 49,347 | -2.57(-1.32%) |
Oct 20, 2008 | 187.49 | 195.00 | 183.69 | 195.00 | 44,546 | +3.42(+1.79%) |
Oct 17, 2008 | 189.77 | 200.32 | 188.06 | 191.57 | 43,845 | -3.71(-1.90%) |
Oct 16, 2008 | 186.35 | 196.80 | 179.70 | 195.28 | 52,415 | +9.98(+5.38%) |
Oct 15, 2008 | 200.89 | 211.15 | 185.30 | 185.30 | 26,565 | -18.25(-8.96%) |
Oct 14, 2008 | 211.15 | 213.43 | 201.74 | 203.55 | 35,272 | -1.14(-0.56%) |
Oct 13, 2008 | 210.20 | 210.20 | 199.57 | 204.69 | 44,546 | +4.75(+2.38%) |
Oct 10, 2008 | 186.16 | 202.41 | 172.76 | 199.94 | 78,951 | +10.17(+5.36%) |
Oct 09, 2008 | 203.55 | 211.44 | 189.58 | 189.77 | 77,558 | -12.16(-6.02%) |
Oct 08, 2008 | 204.88 | 217.33 | 200.98 | 201.93 | 55,401 | -8.17(-3.89%) |
Oct 07, 2008 | 214.67 | 221.22 | 209.06 | 210.10 | 23,082 | -7.41(-3.41%) |
Oct 06, 2008 | 219.51 | 222.84 | 212.39 | 217.52 | 43,504 | -7.51(-3.34%) |
Oct 03, 2008 | 234.34 | 239.94 | 225.03 | 225.03 | 27,347 | -7.03(-3.03%) |
Oct 02, 2008 | 240.04 | 246.98 | 230.44 | 232.06 | 42,128 | -6.56(-2.75%) |
Oct 01, 2008 | 235.86 | 238.90 | 231.49 | 238.61 | 24,878 | +1.90(+0.80%) |
Sep 30, 2008 | 233.39 | 240.61 | 228.06 | 236.71 | 48,021 | +3.90(+1.67%) |
Sep 29, 2008 | 242.22 | 243.46 | 232.82 | 232.82 | 35,115 | -13.40(-5.44%) |
Sep 26, 2008 | 240.61 | 246.50 | 238.42 | 246.22 | 31,163 | +5.42(+2.25%) |
Sep 25, 2008 | 246.88 | 248.50 | 236.81 | 240.80 | 29,533 | -4.28(-1.74%) |
Sep 24, 2008 | 245.84 | 251.54 | 242.70 | 245.07 | 26,230 | -0.86(-0.35%) |
Sep 23, 2008 | 245.46 | 252.30 | 238.64 | 245.93 | 39,165 | +0.48(+0.19%) |
Sep 22, 2008 | 254.96 | 255.34 | 244.88 | 245.46 | 34,769 | -10.64(-4.16%) |
Sep 19, 2008 | 251.92 | 257.71 | 248.88 | 256.10 | 93,756 | +8.65(+3.49%) |
Sep 18, 2008 | 238.99 | 250.40 | 235.67 | 247.45 | 72,098 | +12.54(+5.34%) |
Sep 17, 2008 | 238.33 | 242.22 | 232.72 | 234.91 | 44,239 | -7.41(-3.06%) |
Sep 16, 2008 | 229.49 | 243.46 | 229.11 | 242.32 | 44,766 | +6.56(+2.78%) |
Sep 15, 2008 | 238.80 | 241.94 | 234.62 | 235.76 | 25,089 | -3.14(-1.31%) |
Sep 12, 2008 | 242.51 | 245.55 | 237.09 | 238.90 | 26,225 | -5.80(-2.37%) |
Sep 11, 2008 | 235.38 | 244.69 | 234.62 | 244.69 | 28,410 | +6.56(+2.75%) |
Sep 10, 2008 | 238.14 | 239.75 | 234.24 | 238.14 | 31,816 | +3.52(+1.50%) |
Sep 09, 2008 | 236.81 | 246.79 | 233.67 | 234.62 | 46,506 | -1.43(-0.60%) |
Sep 08, 2008 | 240.80 | 243.65 | 234.43 | 236.05 | 62,419 | -4.28(-1.78%) |
Sep 05, 2008 | 235.29 | 242.41 | 234.24 | 240.32 | 32,126 | +3.04(+1.28%) |
Sep 04, 2008 | 243.94 | 246.03 | 236.90 | 237.28 | 41,881 | -9.31(-3.78%) |
Sep 03, 2008 | 238.52 | 250.16 | 237.95 | 246.60 | 45,755 | +8.93(+3.76%) |
Sep 02, 2008 | 245.36 | 251.97 | 236.33 | 237.66 | 84,045 | +0.57(+0.24%) |
Aug 29, 2008 | 220.37 | 238.71 | 218.28 | 237.09 | 79,696 | +15.77(+7.13%) |
Aug 28, 2008 | 220.27 | 222.46 | 218.56 | 221.32 | 18,122 | +1.62(+0.74%) |
Aug 27, 2008 | 220.65 | 223.50 | 217.33 | 219.70 | 37,615 | -0.47(-0.22%) |
Aug 26, 2008 | 218.28 | 221.22 | 217.71 | 220.18 | 18,697 | +2.00(+0.91%) |
Aug 25, 2008 | 219.04 | 220.84 | 217.23 | 218.18 | 30,439 | -1.62(-0.73%) |
Aug 22, 2008 | 217.71 | 221.03 | 214.19 | 219.80 | 21,350 | +4.47(+2.07%) |
Aug 21, 2008 | 216.66 | 219.32 | 214.95 | 215.33 | 23,284 | -2.47(-1.13%) |
Aug 20, 2008 | 218.85 | 220.75 | 214.76 | 217.80 | 26,519 | +0.38(+0.18%) |
Aug 19, 2008 | 216.19 | 218.18 | 214.48 | 217.42 | 24,152 | -0.38(-0.17%) |
Aug 18, 2008 | 227.59 | 227.59 | 215.14 | 217.80 | 27,918 | -8.93(-3.94%) |
Aug 15, 2008 | 224.36 | 227.97 | 219.04 | 226.74 | 33,637 | +4.28(+1.92%) |
Aug 14, 2008 | 221.32 | 227.69 | 218.56 | 222.46 | 23,042 | -1.33(-0.59%) |
Aug 13, 2008 | 223.88 | 226.16 | 218.56 | 223.79 | 22,498 | -0.29(-0.13%) |
Aug 12, 2008 | 222.46 | 225.12 | 215.71 | 224.07 | 30,771 | +0.00(+0.00%) |
Aug 11, 2008 | 224.74 | 227.50 | 221.41 | 224.07 | 43,359 | +1.24(+0.55%) |
Aug 08, 2008 | 218.37 | 226.45 | 211.15 | 222.84 | 38,916 | +5.13(+2.36%) |
Aug 07, 2008 | 211.63 | 220.18 | 211.63 | 217.71 | 24,389 | +3.90(+1.82%) |
Aug 06, 2008 | 214.00 | 218.56 | 209.16 | 213.81 | 30,335 | -1.14(-0.53%) |
Aug 05, 2008 | 206.68 | 216.47 | 205.07 | 214.95 | 40,638 | +7.89(+3.81%) |
Aug 04, 2008 | 211.63 | 219.42 | 204.50 | 207.06 | 53,657 | -4.56(-2.16%) |
Aug 01, 2008 | 206.30 | 214.48 | 204.59 | 211.63 | 29,610 | +2.76(+1.32%) |
Jul 31, 2008 | 209.06 | 215.05 | 204.69 | 208.87 | 26,970 | -3.04(-1.44%) |
Jul 30, 2008 | 212.01 | 215.90 | 209.72 | 211.91 | 29,846 | +0.38(+0.18%) |
Jul 29, 2008 | 211.53 | 213.53 | 204.02 | 211.53 | 36,252 | +6.84(+3.34%) |
Jul 28, 2008 | 204.02 | 209.72 | 201.46 | 204.69 | 50,402 | +0.85(+0.42%) |
Jul 25, 2008 | 207.44 | 208.21 | 201.93 | 203.83 | 51,417 | -3.13(-1.51%) |
Jul 24, 2008 | 205.26 | 212.96 | 203.26 | 206.97 | 51,839 | +1.42(+0.69%) |
Jul 23, 2008 | 198.80 | 218.94 | 193.95 | 205.54 | 155,582 | -21.95(-9.65%) |
Jul 22, 2008 | 220.65 | 230.44 | 220.46 | 227.50 | 48,071 | +7.22(+3.28%) |
Jul 21, 2008 | 223.31 | 225.97 | 217.80 | 220.27 | 29,519 | -2.57(-1.15%) |
Jul 18, 2008 | 220.94 | 225.41 | 214.48 | 222.84 | 73,389 | +2.85(+1.30%) |
Jul 17, 2008 | 215.62 | 220.94 | 213.34 | 219.99 | 51,089 | +4.85(+2.25%) |
Jul 16, 2008 | 205.35 | 219.04 | 201.60 | 215.14 | 49,199 | +11.40(+5.60%) |
Jul 15, 2008 | 200.13 | 208.59 | 198.42 | 203.74 | 41,424 | +1.71(+0.85%) |
Jul 14, 2008 | 204.40 | 208.97 | 200.41 | 202.03 | 35,036 | -1.05(-0.51%) |
Jul 11, 2008 | 199.94 | 204.40 | 195.28 | 203.07 | 41,539 | +0.57(+0.28%) |
Jul 10, 2008 | 199.27 | 206.30 | 197.66 | 202.50 | 50,595 | +1.90(+0.95%) |
Jul 09, 2008 | 206.78 | 209.82 | 199.75 | 200.60 | 43,025 | -5.42(-2.63%) |
Jul 08, 2008 | 200.70 | 206.40 | 199.94 | 206.02 | 51,146 | +6.08(+3.04%) |
Jul 07, 2008 | 198.99 | 202.31 | 197.18 | 199.94 | 55,121 | +2.95(+1.49%) |
Jul 04, 2008 | 195.47 | 202.22 | 194.33 | 196.99 | 31,628 | +0.00(+0.00%) |
Jul 03, 2008 | 195.47 | 202.22 | 194.33 | 196.99 | 31,628 | +3.99(+2.07%) |
Jul 02, 2008 | 212.86 | 212.86 | 191.00 | 193.00 | 95,656 | -19.48(-9.17%) |
Jul 01, 2008 | 207.63 | 212.67 | 204.31 | 212.48 | 34,961 | +4.85(+2.33%) |
Jun 30, 2008 | 212.39 | 214.19 | 207.35 | 207.63 | 45,919 | -6.18(-2.89%) |
Jun 27, 2008 | 217.33 | 218.37 | 209.72 | 213.81 | 62,369 | -4.75(-2.17%) |
Jun 26, 2008 | 221.79 | 226.45 | 216.66 | 218.56 | 36,617 | -5.51(-2.46%) |
Jun 25, 2008 | 221.79 | 226.74 | 219.61 | 224.07 | 32,811 | +2.00(+0.90%) |
Jun 24, 2008 | 223.50 | 225.59 | 218.75 | 222.08 | 35,323 | -3.23(-1.43%) |
Jun 23, 2008 | 229.97 | 231.77 | 223.98 | 225.31 | 22,381 | -3.52(-1.54%) |
Jun 20, 2008 | 237.76 | 239.09 | 227.12 | 228.83 | 49,648 | -10.83(-4.52%) |
Jun 19, 2008 | 231.87 | 240.42 | 230.63 | 239.66 | 46,955 | +7.60(+3.28%) |
Jun 18, 2008 | 226.16 | 232.82 | 224.84 | 232.06 | 41,715 | +5.23(+2.30%) |
Jun 17, 2008 | 227.97 | 233.58 | 223.12 | 226.83 | 30,202 | -1.33(-0.58%) |
Jun 16, 2008 | 224.36 | 228.92 | 221.60 | 228.16 | 21,771 | +1.90(+0.84%) |
Jun 13, 2008 | 219.04 | 226.83 | 217.14 | 226.26 | 31,885 | +9.12(+4.20%) |
Jun 12, 2008 | 218.56 | 223.22 | 216.00 | 217.14 | 32,978 | -0.09(-0.04%) |
Jun 11, 2008 | 226.54 | 226.54 | 217.23 | 217.23 | 63,510 | -7.98(-3.54%) |
Jun 10, 2008 | 218.47 | 226.64 | 215.90 | 225.22 | 49,352 | +6.84(+3.13%) |
Jun 09, 2008 | 219.04 | 221.32 | 216.00 | 218.37 | 40,827 | +0.86(+0.39%) |
Jun 06, 2008 | 226.64 | 229.02 | 216.19 | 217.52 | 37,936 | -9.50(-4.19%) |
Jun 05, 2008 | 217.42 | 227.40 | 215.90 | 227.02 | 48,480 | +9.31(+4.28%) |
Jun 04, 2008 | 214.57 | 220.18 | 214.38 | 217.71 | 33,011 | +2.75(+1.28%) |
Jun 03, 2008 | 217.61 | 222.17 | 214.67 | 214.95 | 63,320 | -1.62(-0.75%) |
Jun 02, 2008 | 224.26 | 224.26 | 213.24 | 216.57 | 39,337 | -7.70(-3.43%) |
May 30, 2008 | 222.74 | 224.55 | 218.94 | 224.26 | 53,513 | +2.56(+1.16%) |
May 29, 2008 | 219.80 | 224.03 | 219.13 | 221.70 | 25,109 | +0.95(+0.43%) |
May 28, 2008 | 218.37 | 221.41 | 217.23 | 220.75 | 32,062 | +2.38(+1.09%) |
May 27, 2008 | 213.24 | 219.13 | 212.29 | 218.37 | 20,878 | +4.66(+2.18%) |
May 26, 2008 | 216.47 | 218.09 | 211.91 | 213.72 | 26,148 | +0.00(+0.00%) |
May 23, 2008 | 216.47 | 218.09 | 211.91 | 213.72 | 26,148 | -4.09(-1.88%) |
May 22, 2008 | 214.38 | 219.99 | 213.91 | 217.80 | 31,938 | +2.66(+1.24%) |
May 21, 2008 | 221.13 | 223.69 | 213.05 | 215.14 | 48,674 | -5.13(-2.33%) |
May 20, 2008 | 219.80 | 222.27 | 218.85 | 220.27 | 29,952 | -0.57(-0.26%) |
May 19, 2008 | 218.56 | 223.88 | 217.61 | 220.84 | 50,627 | +3.61(+1.66%) |
May 16, 2008 | 213.34 | 218.09 | 210.58 | 217.23 | 45,306 | +4.09(+1.92%) |
May 15, 2008 | 215.71 | 216.95 | 210.68 | 213.15 | 39,113 | -2.95(-1.36%) |
May 14, 2008 | 218.56 | 219.36 | 215.71 | 216.09 | 35,946 | -2.09(-0.96%) |
May 13, 2008 | 218.75 | 220.37 | 216.57 | 218.18 | 36,309 | +0.00(+0.00%) |
May 12, 2008 | 216.38 | 218.56 | 213.62 | 218.18 | 41,380 | +2.47(+1.15%) |
May 09, 2008 | 209.91 | 217.90 | 209.91 | 215.71 | 46,343 | +4.75(+2.25%) |
May 08, 2008 | 214.10 | 214.38 | 205.73 | 210.96 | 97,968 | -1.99(-0.94%) |
May 07, 2008 | 218.75 | 220.84 | 212.77 | 212.96 | 51,378 | -5.99(-2.73%) |
May 06, 2008 | 224.26 | 224.45 | 218.67 | 218.94 | 54,932 | -6.94(-3.07%) |
May 05, 2008 | 224.26 | 229.59 | 223.79 | 225.88 | 66,919 | -0.66(-0.29%) |
May 02, 2008 | 227.21 | 229.02 | 225.22 | 226.54 | 51,962 | +0.47(+0.21%) |
May 01, 2008 | 223.50 | 228.73 | 222.36 | 226.07 | 70,031 | +2.85(+1.28%) |
Apr 30, 2008 | 225.41 | 228.16 | 222.27 | 223.22 | 74,454 | -2.47(-1.09%) |
Apr 29, 2008 | 224.45 | 227.88 | 223.03 | 225.69 | 56,714 | -0.47(-0.21%) |
Apr 28, 2008 | 227.59 | 228.16 | 222.93 | 226.16 | 78,387 | -3.14(-1.37%) |
Apr 25, 2008 | 221.70 | 231.87 | 219.42 | 229.30 | 113,977 | +4.47(+1.99%) |
Apr 24, 2008 | 226.64 | 232.72 | 218.66 | 224.84 | 145,536 | -11.02(-4.67%) |
Apr 23, 2008 | 231.96 | 247.07 | 216.28 | 235.86 | 317,748 | -24.90(-9.55%) |
Apr 22, 2008 | 275.86 | 277.19 | 259.81 | 260.75 | 105,390 | -11.69(-4.29%) |
Apr 21, 2008 | 275.58 | 279.19 | 270.83 | 272.44 | 57,037 | -2.09(-0.76%) |
Apr 18, 2008 | 281.19 | 284.04 | 273.49 | 274.53 | 64,923 | -2.47(-0.89%) |
Apr 17, 2008 | 285.18 | 286.98 | 276.53 | 277.00 | 54,941 | -7.98(-2.80%) |
Apr 16, 2008 | 285.75 | 290.31 | 283.75 | 284.99 | 62,322 | +0.48(+0.17%) |
Apr 15, 2008 | 286.70 | 289.74 | 282.23 | 284.51 | 47,671 | +6.84(+2.46%) |
Apr 14, 2008 | 273.20 | 283.75 | 273.20 | 277.67 | 39,432 | +4.75(+1.74%) |
Apr 11, 2008 | 274.44 | 283.18 | 272.92 | 272.92 | 41,137 | -11.40(-4.01%) |
Apr 10, 2008 | 274.44 | 285.46 | 272.73 | 284.32 | 56,709 | +9.22(+3.35%) |
Apr 09, 2008 | 273.39 | 277.76 | 273.20 | 275.10 | 36,252 | +2.57(+0.94%) |
Apr 08, 2008 | 274.34 | 275.20 | 267.22 | 272.54 | 26,743 | -0.38(-0.14%) |
Apr 07, 2008 | 279.00 | 280.33 | 269.88 | 272.92 | 32,575 | -4.66(-1.68%) |
Apr 04, 2008 | 279.57 | 285.75 | 273.77 | 277.57 | 104,700 | -0.57(-0.20%) |
Apr 03, 2008 | 271.87 | 279.67 | 271.87 | 278.14 | 34,191 | +4.85(+1.77%) |
Apr 02, 2008 | 272.06 | 280.23 | 271.11 | 273.30 | 48,431 | +0.10(+0.03%) |