Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 242.49 | 245.30 | 237.29 | 244.07 | 51,667 | +3.04(+1.26%) |
Apr 29, 2009 | 235.74 | 242.32 | 230.48 | 241.03 | 58,248 | +9.64(+4.17%) |
Apr 28, 2009 | 215.28 | 238.61 | 213.61 | 231.39 | 71,826 | +16.42(+7.64%) |
Apr 27, 2009 | 216.50 | 220.35 | 213.36 | 214.97 | 100,825 | -8.26(-3.70%) |
Apr 24, 2009 | 226.12 | 227.83 | 220.18 | 223.23 | 95,032 | -0.95(-0.43%) |
Apr 23, 2009 | 227.93 | 229.26 | 217.61 | 224.19 | 71,172 | +0.40(+0.18%) |
Apr 22, 2009 | 239.90 | 240.51 | 223.23 | 223.79 | 68,350 | -16.76(-6.97%) |
Apr 21, 2009 | 224.27 | 242.27 | 220.83 | 240.55 | 135,834 | +16.28(+7.26%) |
Apr 20, 2009 | 237.66 | 239.40 | 224.26 | 224.27 | 71,850 | -16.28(-6.77%) |
Apr 17, 2009 | 244.88 | 244.88 | 239.35 | 240.55 | 44,578 | -2.66(-1.09%) |
Apr 16, 2009 | 247.16 | 247.66 | 242.60 | 243.21 | 27,300 | -3.12(-1.27%) |
Apr 15, 2009 | 235.26 | 247.73 | 235.26 | 246.32 | 30,475 | +12.09(+5.16%) |
Apr 14, 2009 | 247.29 | 249.55 | 234.12 | 234.23 | 53,804 | -17.10(-6.80%) |
Apr 13, 2009 | 250.08 | 256.04 | 248.26 | 251.33 | 44,155 | -0.29(-0.11%) |
Apr 09, 2009 | 250.17 | 253.40 | 243.87 | 251.62 | 83,366 | +7.22(+2.95%) |
Apr 08, 2009 | 249.03 | 249.38 | 241.51 | 244.40 | 22,775 | -0.96(-0.39%) |
Apr 07, 2009 | 248.83 | 251.13 | 245.36 | 245.36 | 42,943 | -4.04(-1.62%) |
Apr 06, 2009 | 253.92 | 254.75 | 248.60 | 249.40 | 20,226 | -7.97(-3.10%) |
Apr 03, 2009 | 251.52 | 257.37 | 249.21 | 257.37 | 35,276 | +5.87(+2.33%) |
Apr 02, 2009 | 266.53 | 267.01 | 251.50 | 251.50 | 73,067 | -13.09(-4.95%) |
Apr 01, 2009 | 255.95 | 264.60 | 255.11 | 264.59 | 38,480 | +3.99(+1.53%) |
Mar 31, 2009 | 253.38 | 260.60 | 250.23 | 260.60 | 46,370 | +9.94(+3.97%) |
Mar 30, 2009 | 249.21 | 255.80 | 248.34 | 250.66 | 48,795 | -19.70(-7.29%) |
Mar 26, 2009 | 268.46 | 274.08 | 266.57 | 270.35 | 66,924 | -0.03(-0.01%) |
Mar 25, 2009 | 255.03 | 271.81 | 253.06 | 270.38 | 54,165 | +15.64(+6.14%) |
Mar 24, 2009 | 267.49 | 269.37 | 254.50 | 254.74 | 43,369 | -18.53(-6.78%) |
Mar 23, 2009 | 266.05 | 280.04 | 264.17 | 273.27 | 79,657 | +7.99(+3.01%) |
Mar 20, 2009 | 261.06 | 271.34 | 250.04 | 265.28 | 97,272 | +4.22(+1.62%) |
Mar 19, 2009 | 272.16 | 278.04 | 260.71 | 261.06 | 77,811 | -16.78(-6.04%) |
Mar 18, 2009 | 272.16 | 278.06 | 262.30 | 277.84 | 75,354 | +3.61(+1.32%) |
Mar 17, 2009 | 261.82 | 274.23 | 255.93 | 274.23 | 45,165 | +13.66(+5.24%) |
Mar 16, 2009 | 276.61 | 276.61 | 259.54 | 260.57 | 46,359 | -12.48(-4.57%) |
Mar 13, 2009 | 265.64 | 273.25 | 260.13 | 273.05 | 0 | +5.55(+2.08%) |
Mar 12, 2009 | 259.98 | 268.60 | 251.93 | 267.49 | 64,240 | +5.08(+1.94%) |
Mar 11, 2009 | 264.61 | 266.50 | 257.99 | 262.41 | 59,407 | -5.08(-1.90%) |
Mar 10, 2009 | 255.95 | 267.49 | 252.86 | 267.49 | 92,848 | +15.68(+6.22%) |
Mar 09, 2009 | 241.18 | 255.92 | 241.18 | 251.82 | 118,471 | +7.77(+3.19%) |
Mar 06, 2009 | 237.09 | 246.65 | 235.82 | 244.04 | 0 | +5.04(+2.11%) |
Mar 05, 2009 | 233.34 | 243.83 | 230.48 | 239.00 | 28,667 | -0.15(-0.06%) |
Mar 04, 2009 | 241.24 | 252.11 | 233.82 | 239.16 | 32,226 | -3.70(-1.53%) |
Mar 02, 2009 | 251.98 | 256.75 | 242.86 | 242.86 | 36,030 | -9.84(-3.90%) |
Feb 27, 2009 | 251.14 | 261.68 | 247.66 | 252.71 | 0 | -1.32(-0.52%) |
Feb 26, 2009 | 254.99 | 257.38 | 248.23 | 254.02 | 26,629 | +2.89(+1.15%) |
Feb 25, 2009 | 241.51 | 254.66 | 237.44 | 251.14 | 47,217 | +6.78(+2.78%) |
Feb 24, 2009 | 242.24 | 245.47 | 231.79 | 244.35 | 56,314 | +3.55(+1.47%) |
Feb 23, 2009 | 254.02 | 255.96 | 240.80 | 240.80 | 34,362 | -13.85(-5.44%) |
Feb 20, 2009 | 258.83 | 258.83 | 243.44 | 254.65 | 0 | -1.29(-0.50%) |
Feb 19, 2009 | 256.91 | 264.28 | 255.01 | 255.94 | 18,056 | -0.97(-0.38%) |
Feb 18, 2009 | 257.99 | 261.61 | 255.49 | 256.91 | 17,909 | -1.08(-0.42%) |
Feb 17, 2009 | 262.68 | 268.53 | 257.99 | 257.99 | 29,267 | -8.54(-3.21%) |
Feb 13, 2009 | 276.15 | 280.12 | 266.53 | 266.53 | 0 | -12.03(-4.32%) |
Feb 12, 2009 | 274.22 | 281.88 | 271.29 | 278.56 | 32,650 | -0.18(-0.07%) |
Feb 11, 2009 | 268.49 | 278.74 | 266.39 | 278.74 | 29,064 | +16.63(+6.34%) |
Feb 10, 2009 | 279.16 | 279.16 | 258.38 | 262.12 | 35,824 | -21.03(-7.43%) |
Feb 09, 2009 | 285.79 | 287.35 | 274.23 | 283.15 | 18,374 | +1.16(+0.41%) |
Feb 06, 2009 | 274.79 | 281.99 | 272.73 | 281.99 | 0 | +10.66(+3.93%) |
Feb 05, 2009 | 265.76 | 274.22 | 263.53 | 271.32 | 17,667 | +4.69(+1.76%) |
Feb 04, 2009 | 268.21 | 275.73 | 266.64 | 266.64 | 24,564 | -0.37(-0.14%) |
Feb 03, 2009 | 273.96 | 275.76 | 262.97 | 267.00 | 28,492 | -0.97(-0.36%) |
Feb 02, 2009 | 259.80 | 267.98 | 258.92 | 267.98 | 23,624 | +5.84(+2.23%) |
Jan 30, 2009 | 259.70 | 262.61 | 253.15 | 262.13 | 0 | +3.78(+1.46%) |
Jan 29, 2009 | 273.27 | 273.27 | 258.35 | 258.35 | 19,365 | -20.59(-7.38%) |
Jan 28, 2009 | 277.12 | 278.94 | 270.13 | 278.94 | 30,848 | +10.50(+3.91%) |
Jan 27, 2009 | 263.16 | 269.32 | 261.49 | 268.45 | 51,091 | +9.55(+3.69%) |
Jan 26, 2009 | 273.65 | 274.25 | 258.89 | 258.89 | 19,406 | -10.53(-3.91%) |
Jan 23, 2009 | 269.90 | 270.37 | 263.15 | 269.42 | 0 | -4.43(-1.62%) |
Jan 22, 2009 | 276.06 | 279.34 | 262.41 | 273.84 | 38,249 | -7.31(-2.60%) |
Jan 21, 2009 | 258.83 | 281.16 | 253.65 | 281.16 | 40,227 | +29.54(+11.74%) |
Jan 20, 2009 | 272.88 | 280.28 | 251.62 | 251.62 | 39,995 | -17.80(-6.61%) |
Jan 19, 2009 | 284.81 | 284.81 | 269.42 | 269.42 | 6,050,979 | -7.10(-2.57%) |
Jan 16, 2009 | 276.83 | 289.14 | 276.52 | 276.52 | 0 | +3.64(+1.33%) |
Jan 15, 2009 | 271.06 | 286.19 | 264.36 | 272.88 | 18,753 | +0.58(+0.21%) |
Jan 14, 2009 | 285.68 | 287.68 | 271.51 | 272.31 | 30,449 | -17.53(-6.05%) |
Jan 13, 2009 | 281.93 | 291.79 | 278.08 | 289.84 | 22,543 | +12.69(+4.58%) |
Jan 12, 2009 | 283.85 | 284.26 | 275.74 | 277.14 | 30,633 | -6.80(-2.40%) |
Jan 09, 2009 | 291.88 | 292.14 | 279.05 | 283.95 | 33,030 | -9.95(-3.39%) |
Jan 08, 2009 | 278.08 | 293.90 | 275.96 | 293.90 | 27,025 | +14.86(+5.32%) |
Jan 07, 2009 | 281.93 | 286.74 | 279.04 | 279.04 | 21,872 | -11.76(-4.04%) |
Jan 06, 2009 | 280.96 | 295.88 | 280.96 | 290.80 | 45,045 | +9.83(+3.50%) |
Jan 05, 2009 | 274.61 | 285.54 | 267.95 | 280.96 | 26,491 | +6.35(+2.31%) |
Jan 02, 2009 | 269.42 | 276.45 | 262.69 | 274.61 | 0 | +3.27(+1.21%) |
Jan 01, 2009 | 269.42 | 274.23 | 265.57 | 271.34 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 269.42 | 274.23 | 265.57 | 271.34 | 23,157 | +0.68(+0.25%) |
Dec 30, 2008 | 257.87 | 270.66 | 257.87 | 270.66 | 22,053 | +14.23(+5.55%) |
Dec 29, 2008 | 254.46 | 263.55 | 246.56 | 256.43 | 24,425 | +5.13(+2.04%) |
Dec 26, 2008 | 253.06 | 253.06 | 247.29 | 251.30 | 0 | -3.69(-1.45%) |
Dec 24, 2008 | 253.08 | 254.99 | 248.45 | 254.99 | 4,157 | -0.06(-0.02%) |
Dec 23, 2008 | 260.08 | 262.68 | 255.04 | 255.04 | 18,938 | -6.53(-2.50%) |
Dec 22, 2008 | 279.04 | 279.04 | 255.00 | 261.58 | 31,018 | -20.35(-7.22%) |
Dec 19, 2008 | 267.49 | 283.74 | 267.49 | 281.93 | 43,255 | +14.43(+5.40%) |
Dec 18, 2008 | 281.93 | 287.70 | 267.49 | 267.49 | 27,529 | -15.39(-5.44%) |
Dec 17, 2008 | 290.63 | 298.61 | 282.89 | 282.89 | 56,113 | -7.75(-2.67%) |
Dec 16, 2008 | 279.04 | 290.63 | 267.58 | 290.63 | 36,537 | +15.32(+5.56%) |
Dec 15, 2008 | 279.04 | 283.85 | 275.32 | 275.32 | 150,358 | -9.45(-3.32%) |
Dec 12, 2008 | 246.32 | 284.76 | 242.96 | 284.76 | 0 | +34.59(+13.83%) |
Dec 11, 2008 | 256.91 | 271.23 | 250.17 | 250.17 | 29,356 | -15.97(-6.00%) |
Dec 10, 2008 | 268.46 | 276.45 | 258.38 | 266.15 | 11,840 | +1.54(+0.58%) |
Dec 09, 2008 | 254.99 | 274.18 | 252.58 | 264.61 | 30,977 | +0.96(+0.36%) |
Dec 08, 2008 | 277.12 | 277.12 | 257.34 | 263.64 | 33,755 | -5.77(-2.14%) |
Dec 05, 2008 | 249.54 | 272.31 | 246.48 | 269.42 | 0 | +17.32(+6.87%) |
Dec 04, 2008 | 261.72 | 262.77 | 244.37 | 252.10 | 26,255 | -10.49(-3.99%) |
Dec 03, 2008 | 249.12 | 262.59 | 245.25 | 262.59 | 37,059 | +7.70(+3.02%) |
Dec 02, 2008 | 224.68 | 254.99 | 224.19 | 254.89 | 48,399 | +34.06(+15.42%) |
Dec 01, 2008 | 254.02 | 254.02 | 219.68 | 220.83 | 46,254 | -34.16(-13.40%) |
Nov 28, 2008 | 240.55 | 254.99 | 238.63 | 254.99 | 16,144 | +12.27(+5.05%) |
Nov 26, 2008 | 221.32 | 243.39 | 215.10 | 242.72 | 48,981 | +22.35(+10.14%) |
Nov 25, 2008 | 213.89 | 220.37 | 203.88 | 220.37 | 41,699 | +11.45(+5.48%) |
Nov 24, 2008 | 193.79 | 212.56 | 188.64 | 208.91 | 51,967 | +18.40(+9.66%) |
Nov 21, 2008 | 182.82 | 197.16 | 174.44 | 190.52 | 56,219 | +8.18(+4.49%) |
Nov 20, 2008 | 199.18 | 202.05 | 178.01 | 182.34 | 80,087 | -16.84(-8.45%) |
Nov 19, 2008 | 213.61 | 225.37 | 197.00 | 199.18 | 54,497 | -17.27(-7.98%) |
Nov 18, 2008 | 219.87 | 230.93 | 209.65 | 216.45 | 42,029 | -3.42(-1.55%) |
Nov 17, 2008 | 216.50 | 233.09 | 202.11 | 219.87 | 65,038 | -2.41(-1.08%) |
Nov 14, 2008 | 235.95 | 244.95 | 222.27 | 222.27 | 0 | -17.32(-7.23%) |
Nov 13, 2008 | 246.32 | 246.32 | 233.34 | 239.59 | 73,354 | -2.41(-0.99%) |
Nov 12, 2008 | 244.57 | 256.88 | 241.70 | 242.00 | 22,487 | -4.33(-1.76%) |
Nov 11, 2008 | 242.95 | 252.68 | 239.37 | 246.32 | 106,115 | -3.85(-1.54%) |
Nov 10, 2008 | 250.17 | 269.34 | 247.94 | 250.17 | 39,220 | +2.89(+1.17%) |
Nov 07, 2008 | 233.57 | 248.24 | 230.93 | 247.29 | 0 | +17.44(+7.59%) |
Nov 06, 2008 | 245.29 | 248.62 | 226.78 | 229.85 | 28,362 | -13.83(-5.67%) |
Nov 05, 2008 | 257.24 | 261.71 | 243.46 | 243.68 | 21,145 | -13.13(-5.11%) |
Nov 04, 2008 | 279.04 | 279.04 | 256.53 | 256.81 | 29,648 | -17.73(-6.46%) |
Nov 03, 2008 | 261.72 | 275.85 | 261.72 | 274.55 | 52,854 | +3.20(+1.18%) |
Oct 31, 2008 | 247.29 | 271.34 | 247.28 | 271.34 | 0 | +25.98(+10.59%) |
Oct 30, 2008 | 241.58 | 245.36 | 231.47 | 245.36 | 17,015 | +6.74(+2.82%) |
Oct 29, 2008 | 219.38 | 245.33 | 219.38 | 238.63 | 22,125 | +17.32(+7.83%) |
Oct 28, 2008 | 221.31 | 228.10 | 213.40 | 221.31 | 42,146 | +1.92(+0.88%) |
Oct 27, 2008 | 234.78 | 238.63 | 219.38 | 219.38 | 16,023 | -19.00(-7.97%) |
Oct 24, 2008 | 221.31 | 249.74 | 217.46 | 238.39 | 0 | +7.36(+3.19%) |
Oct 23, 2008 | 244.40 | 247.33 | 226.12 | 231.03 | 27,964 | -11.45(-4.72%) |
Oct 22, 2008 | 252.10 | 258.68 | 236.86 | 242.48 | 19,303 | -15.40(-5.97%) |
Oct 21, 2008 | 254.02 | 261.32 | 252.58 | 257.87 | 8,449 | +0.00(+0.00%) |
Oct 20, 2008 | 263.64 | 266.05 | 256.34 | 257.87 | 25,892 | -2.27(-0.87%) |
Oct 17, 2008 | 257.87 | 269.42 | 245.50 | 260.14 | 0 | -4.46(-1.69%) |
Oct 16, 2008 | 254.97 | 266.92 | 243.22 | 264.61 | 18,243 | +7.70(+3.00%) |
Oct 15, 2008 | 268.36 | 269.34 | 245.36 | 256.91 | 37,435 | -14.43(-5.32%) |
Oct 14, 2008 | 256.91 | 279.00 | 240.83 | 271.34 | 40,436 | +31.51(+13.14%) |
Oct 13, 2008 | 242.22 | 254.77 | 101.45 | 239.83 | 71,194 | +11.79(+5.17%) |
Oct 10, 2008 | 229.00 | 243.95 | 225.93 | 228.04 | 0 | -21.06(-8.46%) |
Oct 09, 2008 | 285.68 | 288.65 | 245.36 | 249.11 | 34,956 | -39.56(-13.70%) |
Oct 08, 2008 | 283.32 | 298.27 | 279.04 | 288.66 | 33,828 | -7.70(-2.60%) |
Oct 07, 2008 | 317.53 | 325.06 | 296.36 | 296.36 | 13,634 | -16.60(-5.30%) |
Oct 06, 2008 | 332.92 | 334.85 | 312.96 | 312.96 | 11,398 | -24.78(-7.34%) |
Oct 03, 2008 | 338.70 | 343.99 | 328.11 | 337.74 | 0 | +1.92(+0.57%) |
Oct 02, 2008 | 352.17 | 352.79 | 335.81 | 335.81 | 14,098 | -20.21(-5.68%) |
Oct 01, 2008 | 355.06 | 356.02 | 341.58 | 356.02 | 11,955 | +4.81(+1.37%) |
Sep 30, 2008 | 317.53 | 363.23 | 315.60 | 351.21 | 17,753 | +38.49(+12.31%) |
Sep 29, 2008 | 336.77 | 341.58 | 312.72 | 312.72 | 19,146 | -22.61(-6.74%) |
Sep 26, 2008 | 330.04 | 336.77 | 329.83 | 335.33 | 9,880 | -2.41(-0.71%) |
Sep 25, 2008 | 349.28 | 351.21 | 332.26 | 337.74 | 10,288 | -11.55(-3.31%) |
Sep 24, 2008 | 353.13 | 356.02 | 341.58 | 349.28 | 6,402 | +0.00(+0.00%) |
Sep 23, 2008 | 363.71 | 364.68 | 349.28 | 349.28 | 12,119 | -17.32(-4.72%) |
Sep 22, 2008 | 399.32 | 399.32 | 365.74 | 366.60 | 16,771 | -37.53(-9.29%) |
Sep 19, 2008 | 370.45 | 404.13 | 356.03 | 404.13 | 0 | +62.54(+18.31%) |
Sep 18, 2008 | 342.13 | 342.23 | 319.46 | 341.58 | 53,274 | +19.24(+5.97%) |
Sep 17, 2008 | 331.48 | 338.60 | 320.42 | 322.34 | 30,442 | -13.47(-4.01%) |
Sep 16, 2008 | 315.60 | 335.81 | 315.60 | 335.81 | 20,602 | +21.17(+6.73%) |
Sep 15, 2008 | 319.27 | 331.00 | 314.64 | 314.64 | 24,165 | -11.74(-3.60%) |
Sep 12, 2008 | 322.34 | 328.35 | 321.37 | 326.38 | 0 | +5.05(+1.57%) |
Sep 11, 2008 | 321.28 | 326.56 | 319.45 | 321.33 | 12,250 | -1.98(-0.61%) |
Sep 10, 2008 | 321.47 | 329.77 | 320.43 | 323.31 | 16,603 | +1.84(+0.57%) |
Sep 09, 2008 | 324.41 | 327.43 | 320.42 | 321.47 | 47,693 | -5.37(-1.64%) |
Sep 08, 2008 | 328.11 | 330.86 | 318.67 | 326.84 | 28,042 | +5.48(+1.70%) |
Sep 05, 2008 | 306.96 | 321.37 | 305.73 | 321.37 | 0 | +11.54(+3.72%) |
Sep 04, 2008 | 311.26 | 312.03 | 309.83 | 309.83 | 21,532 | -2.79(-0.89%) |
Sep 03, 2008 | 315.02 | 318.18 | 308.74 | 312.62 | 12,866 | -4.02(-1.27%) |
Sep 02, 2008 | 307.91 | 318.64 | 307.19 | 316.64 | 16,968 | +8.74(+2.84%) |
Aug 29, 2008 | 307.73 | 309.71 | 304.63 | 307.91 | 0 | +0.00(+0.00%) |
Aug 28, 2008 | 306.15 | 307.91 | 305.21 | 307.91 | 19,805 | +0.87(+0.28%) |
Aug 27, 2008 | 303.76 | 307.80 | 303.10 | 307.04 | 14,342 | +0.34(+0.11%) |
Aug 26, 2008 | 305.34 | 306.70 | 298.71 | 306.70 | 36,498 | +3.99(+1.32%) |
Aug 25, 2008 | 303.77 | 305.23 | 301.27 | 302.71 | 17,952 | -4.47(-1.46%) |
Aug 22, 2008 | 296.36 | 307.30 | 294.81 | 307.19 | 0 | +10.82(+3.65%) |
Aug 21, 2008 | 295.40 | 300.85 | 293.09 | 296.36 | 14,240 | -0.43(-0.15%) |
Aug 20, 2008 | 304.06 | 306.93 | 295.12 | 296.79 | 13,690 | -3.42(-1.14%) |
Aug 19, 2008 | 296.84 | 302.39 | 294.79 | 300.21 | 24,056 | +0.96(+0.32%) |
Aug 18, 2008 | 309.83 | 310.79 | 299.25 | 299.25 | 24,166 | -8.18(-2.66%) |
Aug 15, 2008 | 306.94 | 311.42 | 299.37 | 307.43 | 0 | +1.25(+0.41%) |
Aug 14, 2008 | 291.55 | 307.66 | 291.55 | 306.18 | 14,186 | +13.18(+4.50%) |
Aug 13, 2008 | 308.87 | 315.41 | 292.99 | 292.99 | 39,066 | -15.72(-5.09%) |
Aug 12, 2008 | 301.61 | 318.96 | 301.03 | 308.71 | 34,058 | +4.45(+1.46%) |
Aug 11, 2008 | 302.61 | 305.02 | 296.50 | 304.27 | 12,245 | +1.20(+0.40%) |
Aug 08, 2008 | 290.63 | 304.01 | 290.59 | 303.07 | 12,894 | +12.24(+4.21%) |
Aug 07, 2008 | 303.10 | 307.16 | 290.83 | 290.83 | 20,285 | -9.38(-3.13%) |
Aug 06, 2008 | 302.86 | 305.97 | 293.47 | 300.21 | 15,230 | -2.40(-0.79%) |
Aug 05, 2008 | 301.51 | 305.02 | 294.06 | 302.61 | 18,374 | +5.03(+1.69%) |
Aug 04, 2008 | 305.62 | 305.90 | 297.58 | 297.58 | 8,718 | -10.32(-3.35%) |
Aug 01, 2008 | 298.28 | 307.91 | 298.25 | 307.91 | 11,559 | +4.55(+1.50%) |
Jul 31, 2008 | 300.21 | 305.98 | 298.28 | 303.36 | 11,322 | -0.46(-0.15%) |
Jul 30, 2008 | 301.22 | 305.48 | 293.49 | 303.82 | 27,601 | +1.44(+0.48%) |
Jul 29, 2008 | 302.37 | 302.37 | 288.02 | 302.37 | 25,142 | +14.67(+5.10%) |
Jul 28, 2008 | 291.55 | 293.94 | 287.70 | 287.70 | 20,626 | -0.61(-0.21%) |
Jul 25, 2008 | 293.47 | 296.36 | 288.31 | 288.31 | 9,778 | -0.93(-0.32%) |
Jul 24, 2008 | 299.73 | 301.95 | 288.72 | 289.24 | 18,731 | -10.49(-3.50%) |
Jul 23, 2008 | 297.61 | 300.88 | 287.70 | 299.73 | 24,215 | +3.02(+1.02%) |
Jul 22, 2008 | 285.78 | 304.06 | 283.98 | 296.71 | 31,205 | +8.62(+2.99%) |
Jul 21, 2008 | 299.50 | 299.50 | 285.69 | 288.08 | 16,876 | -12.71(-4.23%) |
Jul 18, 2008 | 287.70 | 300.80 | 286.69 | 300.80 | 42,159 | +12.91(+4.49%) |
Jul 17, 2008 | 288.66 | 295.10 | 285.53 | 287.88 | 50,422 | -0.78(-0.27%) |
Jul 16, 2008 | 274.23 | 293.46 | 274.23 | 288.66 | 43,369 | +1.92(+0.67%) |
Jul 15, 2008 | 285.78 | 291.93 | 284.31 | 286.74 | 23,368 | -1.92(-0.67%) |
Jul 14, 2008 | 300.21 | 300.21 | 288.66 | 288.66 | 13,149 | -9.62(-3.23%) |
Jul 11, 2008 | 298.77 | 300.21 | 296.21 | 298.28 | 17,108 | -2.89(-0.96%) |
Jul 10, 2008 | 306.94 | 309.82 | 297.80 | 301.17 | 17,309 | -3.37(-1.11%) |
Jul 09, 2008 | 313.68 | 313.92 | 302.89 | 304.54 | 14,733 | -9.05(-2.88%) |
Jul 08, 2008 | 310.79 | 313.73 | 303.58 | 313.58 | 24,589 | +1.89(+0.61%) |
Jul 07, 2008 | 312.25 | 314.14 | 307.91 | 311.70 | 47,379 | +0.00(+0.00%) |
Jul 04, 2008 | 317.05 | 317.05 | 311.00 | 311.70 | 32,035 | +0.00(+0.00%) |
Jul 03, 2008 | 317.05 | 317.05 | 311.00 | 311.70 | 32,035 | -2.94(-0.94%) |
Jul 02, 2008 | 319.45 | 319.46 | 314.64 | 314.64 | 7,853 | -4.56(-1.43%) |
Jul 01, 2008 | 317.53 | 323.13 | 307.91 | 319.20 | 18,779 | -0.30(-0.09%) |
Jun 30, 2008 | 319.45 | 323.98 | 319.45 | 319.50 | 35,368 | +0.05(+0.02%) |
Jun 27, 2008 | 335.81 | 338.65 | 319.45 | 319.45 | 11,125 | -11.34(-3.43%) |
Jun 26, 2008 | 328.85 | 334.84 | 325.75 | 330.79 | 17,918 | -1.27(-0.38%) |
Jun 25, 2008 | 332.38 | 334.85 | 329.30 | 332.06 | 9,249 | -1.84(-0.55%) |
Jun 24, 2008 | 331.96 | 337.29 | 329.56 | 333.90 | 5,851 | -0.38(-0.11%) |
Jun 23, 2008 | 336.77 | 341.49 | 333.92 | 334.27 | 18,043 | -2.50(-0.74%) |
Jun 20, 2008 | 347.36 | 347.84 | 336.77 | 336.77 | 10,866 | -13.17(-3.76%) |
Jun 19, 2008 | 353.61 | 354.57 | 345.81 | 349.94 | 14,033 | +0.66(+0.19%) |
Jun 18, 2008 | 351.21 | 354.54 | 347.45 | 349.28 | 19,330 | -2.66(-0.75%) |
Jun 17, 2008 | 351.30 | 354.93 | 350.24 | 351.94 | 22,096 | -2.83(-0.80%) |
Jun 16, 2008 | 356.98 | 361.31 | 352.25 | 354.77 | 12,962 | -5.38(-1.49%) |
Jun 13, 2008 | 359.41 | 360.14 | 351.58 | 360.14 | 11,847 | +4.56(+1.28%) |
Jun 12, 2008 | 351.21 | 355.58 | 350.88 | 355.58 | 5,003 | +7.90(+2.27%) |
Jun 11, 2008 | 361.76 | 361.77 | 347.68 | 347.68 | 8,653 | -12.90(-3.58%) |
Jun 10, 2008 | 359.05 | 361.52 | 339.18 | 360.59 | 18,445 | +4.43(+1.24%) |
Jun 09, 2008 | 346.39 | 357.46 | 335.91 | 356.16 | 25,551 | +7.79(+2.24%) |
Jun 06, 2008 | 353.13 | 353.13 | 347.47 | 348.37 | 6,737 | -8.52(-2.39%) |
Jun 05, 2008 | 350.06 | 358.62 | 348.18 | 356.88 | 14,653 | +6.54(+1.87%) |
Jun 04, 2008 | 352.07 | 352.07 | 347.60 | 350.34 | 4,055 | -0.67(-0.19%) |
Jun 03, 2008 | 351.77 | 355.15 | 348.32 | 351.01 | 10,287 | +0.80(+0.23%) |
Jun 02, 2008 | 358.88 | 362.12 | 346.71 | 350.21 | 11,132 | -11.09(-3.07%) |
May 30, 2008 | 355.67 | 361.31 | 349.83 | 361.31 | 21,284 | +5.64(+1.59%) |
May 29, 2008 | 356.98 | 365.49 | 351.21 | 355.67 | 11,371 | +1.39(+0.39%) |
May 28, 2008 | 357.86 | 357.86 | 354.09 | 354.29 | 6,132 | -3.24(-0.91%) |
May 27, 2008 | 342.55 | 357.53 | 339.12 | 357.53 | 19,056 | +10.46(+3.01%) |
May 26, 2008 | 356.17 | 357.84 | 347.07 | 347.07 | 0 | +0.00(+0.00%) |
May 23, 2008 | 356.17 | 357.84 | 347.07 | 347.07 | 8,514 | -10.64(-2.98%) |
May 22, 2008 | 355.06 | 359.80 | 349.28 | 357.71 | 5,511 | +0.75(+0.21%) |
May 21, 2008 | 432.57 | 363.21 | 352.91 | 356.96 | 68,406 | +2.20(+0.62%) |
May 20, 2008 | 358.90 | 358.90 | 353.98 | 354.76 | 8,683 | -7.51(-2.07%) |
May 19, 2008 | 347.89 | 362.75 | 346.88 | 362.26 | 18,209 | +12.02(+3.43%) |
May 16, 2008 | 356.97 | 359.86 | 349.28 | 350.24 | 9,041 | -6.73(-1.88%) |
May 15, 2008 | 348.33 | 357.90 | 348.33 | 356.97 | 15,296 | +4.32(+1.23%) |
May 14, 2008 | 352.12 | 363.44 | 348.80 | 352.65 | 29,365 | +2.40(+0.69%) |
May 13, 2008 | 333.32 | 350.24 | 333.32 | 350.24 | 21,513 | +8.66(+2.54%) |
May 12, 2008 | 339.66 | 342.83 | 337.88 | 341.58 | 14,759 | +3.71(+1.10%) |
May 09, 2008 | 330.04 | 340.79 | 330.04 | 337.87 | 15,577 | +5.07(+1.52%) |
May 08, 2008 | 332.44 | 334.80 | 330.04 | 332.80 | 24,884 | +2.76(+0.84%) |
May 07, 2008 | 335.81 | 335.81 | 327.18 | 330.04 | 10,141 | -2.89(-0.87%) |
May 06, 2008 | 334.85 | 336.77 | 330.05 | 332.92 | 19,770 | -4.17(-1.24%) |
May 05, 2008 | 338.22 | 341.56 | 331.00 | 337.09 | 20,037 | +0.32(+0.09%) |
May 02, 2008 | 335.81 | 339.79 | 334.99 | 336.77 | 6,027 | +1.93(+0.57%) |