Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 282.98 | 285.00 | 278.72 | 285.00 | 64,754 | +3.10(+1.10%) |
May 28, 2009 | 286.00 | 286.00 | 277.68 | 281.90 | 54,711 | +1.86(+0.66%) |
May 27, 2009 | 281.75 | 284.94 | 278.95 | 280.04 | 83,274 | -4.12(-1.45%) |
May 26, 2009 | 275.00 | 284.16 | 274.30 | 284.16 | 54,354 | +5.66(+2.03%) |
May 22, 2009 | 274.44 | 280.27 | 274.13 | 278.50 | 33,879 | +4.05(+1.48%) |
May 21, 2009 | 270.41 | 277.69 | 270.41 | 274.45 | 43,382 | +0.35(+0.13%) |
May 20, 2009 | 281.95 | 283.50 | 273.23 | 274.10 | 51,737 | -3.05(-1.10%) |
May 19, 2009 | 285.00 | 285.00 | 276.78 | 277.15 | 51,639 | -8.65(-3.03%) |
May 18, 2009 | 285.39 | 286.77 | 276.95 | 285.80 | 94,957 | +4.84(+1.72%) |
May 15, 2009 | 288.00 | 288.00 | 277.68 | 280.96 | 44,432 | -6.03(-2.10%) |
May 14, 2009 | 282.50 | 289.84 | 282.04 | 286.99 | 55,179 | +4.49(+1.59%) |
May 13, 2009 | 285.00 | 288.48 | 279.53 | 282.50 | 101,364 | -5.85(-2.03%) |
May 12, 2009 | 287.47 | 298.25 | 281.56 | 288.35 | 97,606 | +5.35(+1.89%) |
May 11, 2009 | 285.53 | 285.77 | 276.00 | 283.00 | 75,681 | -5.48(-1.90%) |
May 08, 2009 | 279.11 | 288.48 | 276.05 | 288.48 | 95,516 | +12.46(+4.51%) |
May 07, 2009 | 292.00 | 292.00 | 272.00 | 276.02 | 77,114 | -19.18(-6.50%) |
May 06, 2009 | 279.99 | 295.20 | 275.86 | 295.20 | 83,524 | +18.37(+6.64%) |
May 05, 2009 | 273.47 | 278.93 | 272.57 | 276.83 | 76,526 | -1.22(-0.44%) |
May 04, 2009 | 279.01 | 280.21 | 269.31 | 278.05 | 126,556 | +0.00(+0.00%) |
May 01, 2009 | 284.68 | 284.68 | 278.05 | 278.05 | 41,344 | -8.95(-3.12%) |
Apr 30, 2009 | 296.51 | 300.78 | 281.00 | 287.00 | 66,085 | -7.89(-2.68%) |
Apr 29, 2009 | 286.02 | 294.89 | 285.00 | 294.89 | 51,803 | +7.87(+2.74%) |
Apr 28, 2009 | 273.02 | 292.16 | 271.64 | 287.02 | 52,107 | +8.60(+3.09%) |
Apr 27, 2009 | 280.86 | 290.24 | 278.42 | 278.42 | 50,577 | -11.33(-3.91%) |
Apr 24, 2009 | 288.75 | 292.45 | 279.78 | 289.75 | 93,487 | +2.76(+0.96%) |
Apr 23, 2009 | 286.59 | 286.99 | 271.44 | 286.99 | 80,922 | +7.18(+2.57%) |
Apr 22, 2009 | 282.11 | 292.00 | 274.32 | 279.81 | 122,467 | -3.51(-1.24%) |
Apr 21, 2009 | 260.05 | 287.80 | 255.37 | 283.32 | 113,450 | +19.32(+7.32%) |
Apr 20, 2009 | 285.05 | 285.26 | 264.00 | 264.00 | 88,794 | -22.60(-7.89%) |
Apr 17, 2009 | 293.50 | 294.12 | 282.43 | 286.60 | 63,212 | -8.95(-3.03%) |
Apr 16, 2009 | 299.02 | 301.96 | 290.62 | 295.55 | 64,621 | -2.24(-0.75%) |
Apr 15, 2009 | 280.51 | 297.79 | 280.04 | 297.79 | 62,233 | +17.74(+6.33%) |
Apr 14, 2009 | 299.00 | 299.00 | 280.05 | 280.05 | 78,202 | -21.95(-7.27%) |
Apr 13, 2009 | 307.00 | 312.47 | 297.00 | 302.00 | 70,798 | -14.00(-4.43%) |
Apr 09, 2009 | 294.12 | 316.00 | 290.93 | 316.00 | 95,027 | +24.10(+8.26%) |
Apr 08, 2009 | 289.85 | 294.40 | 287.41 | 291.90 | 37,509 | +10.90(+3.88%) |
Apr 07, 2009 | 285.17 | 289.01 | 281.00 | 281.00 | 37,737 | -6.60(-2.29%) |
Apr 06, 2009 | 293.00 | 293.00 | 285.58 | 287.60 | 31,937 | -8.25(-2.79%) |
Apr 03, 2009 | 288.90 | 295.85 | 285.00 | 295.85 | 46,204 | +5.05(+1.74%) |
Apr 02, 2009 | 291.01 | 293.99 | 284.44 | 290.80 | 87,728 | +2.94(+1.02%) |
Apr 01, 2009 | 282.63 | 287.86 | 275.00 | 287.86 | 53,000 | +3.98(+1.40%) |
Mar 31, 2009 | 279.95 | 283.97 | 275.27 | 283.88 | 71,361 | +7.10(+2.57%) |
Mar 30, 2009 | 274.00 | 285.00 | 271.16 | 276.78 | 87,213 | -16.21(-5.53%) |
Mar 26, 2009 | 284.25 | 293.01 | 280.83 | 292.99 | 116,132 | +5.49(+1.91%) |
Mar 25, 2009 | 260.00 | 288.00 | 260.00 | 287.50 | 112,553 | +26.40(+10.11%) |
Mar 24, 2009 | 257.26 | 268.15 | 257.26 | 261.10 | 140,903 | -10.15(-3.74%) |
Mar 23, 2009 | 253.01 | 272.00 | 253.01 | 271.25 | 140,468 | +28.95(+11.95%) |
Mar 20, 2009 | 237.94 | 246.91 | 230.46 | 242.30 | 72,305 | +8.25(+3.52%) |
Mar 19, 2009 | 251.74 | 255.99 | 234.05 | 234.05 | 64,223 | -14.40(-5.80%) |
Mar 18, 2009 | 243.28 | 248.45 | 236.02 | 248.45 | 118,231 | +1.67(+0.68%) |
Mar 17, 2009 | 238.44 | 246.78 | 231.76 | 246.78 | 61,486 | +9.90(+4.18%) |
Mar 16, 2009 | 238.74 | 245.79 | 232.80 | 236.88 | 77,165 | -1.59(-0.67%) |
Mar 13, 2009 | 229.97 | 239.92 | 229.97 | 238.47 | 0 | +4.47(+1.91%) |
Mar 12, 2009 | 222.00 | 239.42 | 215.79 | 234.00 | 86,327 | +10.30(+4.60%) |
Mar 11, 2009 | 240.00 | 241.86 | 219.46 | 223.70 | 92,957 | -11.45(-4.87%) |
Mar 10, 2009 | 215.61 | 235.79 | 214.54 | 235.15 | 114,103 | +24.15(+11.45%) |
Mar 09, 2009 | 218.05 | 220.05 | 208.77 | 211.00 | 89,871 | -14.21(-6.31%) |
Mar 06, 2009 | 228.96 | 233.89 | 217.06 | 225.21 | 0 | -8.49(-3.63%) |
Mar 05, 2009 | 249.85 | 249.85 | 233.64 | 233.70 | 115,597 | -17.89(-7.11%) |
Mar 04, 2009 | 255.00 | 259.26 | 246.50 | 251.59 | 48,902 | -2.71(-1.07%) |
Mar 02, 2009 | 262.50 | 268.00 | 254.30 | 254.30 | 56,857 | -11.51(-4.33%) |
Feb 27, 2009 | 274.08 | 276.58 | 265.81 | 265.81 | 0 | -13.27(-4.75%) |
Feb 26, 2009 | 282.25 | 287.25 | 276.04 | 279.08 | 68,890 | -5.93(-2.08%) |
Feb 25, 2009 | 284.71 | 285.54 | 274.50 | 285.01 | 67,414 | +0.30(+0.11%) |
Feb 24, 2009 | 269.00 | 284.71 | 265.00 | 284.71 | 94,236 | +13.45(+4.96%) |
Feb 23, 2009 | 292.53 | 298.00 | 270.00 | 271.26 | 75,009 | -16.02(-5.58%) |
Feb 20, 2009 | 278.74 | 290.84 | 275.58 | 287.28 | 0 | +0.46(+0.16%) |
Feb 19, 2009 | 301.00 | 306.21 | 286.82 | 286.82 | 55,313 | -8.24(-2.79%) |
Feb 18, 2009 | 295.00 | 301.48 | 293.60 | 295.06 | 44,452 | +1.04(+0.35%) |
Feb 17, 2009 | 304.33 | 305.00 | 294.02 | 294.02 | 55,481 | -14.92(-4.83%) |
Feb 13, 2009 | 316.02 | 316.02 | 308.01 | 308.94 | 0 | -7.08(-2.24%) |
Feb 12, 2009 | 304.00 | 317.75 | 302.96 | 316.02 | 67,703 | +5.53(+1.78%) |
Feb 11, 2009 | 299.00 | 310.83 | 299.00 | 310.49 | 49,259 | +16.44(+5.59%) |
Feb 10, 2009 | 306.98 | 306.98 | 294.05 | 294.05 | 71,410 | -10.95(-3.59%) |
Feb 09, 2009 | 305.00 | 305.01 | 299.00 | 305.00 | 35,543 | +1.67(+0.55%) |
Feb 06, 2009 | 290.99 | 304.99 | 288.97 | 303.33 | 0 | +7.34(+2.48%) |
Feb 05, 2009 | 290.39 | 297.25 | 285.88 | 295.99 | 52,379 | +5.60(+1.93%) |
Feb 04, 2009 | 290.01 | 299.54 | 287.68 | 290.39 | 71,250 | -6.11(-2.06%) |
Feb 03, 2009 | 294.97 | 309.12 | 290.00 | 296.50 | 128,259 | +14.50(+5.14%) |
Feb 02, 2009 | 270.45 | 284.92 | 267.66 | 282.00 | 45,729 | +11.97(+4.43%) |
Jan 30, 2009 | 290.04 | 290.04 | 270.03 | 270.03 | 0 | -13.72(-4.84%) |
Jan 29, 2009 | 301.00 | 301.99 | 283.29 | 283.75 | 59,488 | -23.85(-7.75%) |
Jan 28, 2009 | 293.02 | 307.70 | 290.48 | 307.60 | 64,261 | +17.35(+5.98%) |
Jan 27, 2009 | 286.00 | 290.25 | 282.68 | 290.25 | 23,774 | +10.92(+3.91%) |
Jan 26, 2009 | 285.50 | 293.61 | 279.33 | 279.33 | 30,839 | -10.35(-3.57%) |
Jan 23, 2009 | 280.00 | 289.68 | 280.00 | 289.68 | 0 | +4.53(+1.59%) |
Jan 22, 2009 | 282.68 | 299.60 | 282.68 | 285.15 | 55,752 | -12.85(-4.31%) |
Jan 21, 2009 | 290.00 | 305.00 | 285.91 | 298.00 | 61,172 | +14.99(+5.30%) |
Jan 20, 2009 | 295.00 | 307.91 | 282.10 | 283.01 | 78,865 | -14.49(-4.87%) |
Jan 16, 2009 | 302.99 | 307.50 | 294.03 | 297.50 | 0 | +7.49(+2.58%) |
Jan 15, 2009 | 286.59 | 308.96 | 280.00 | 290.01 | 112,336 | +6.76(+2.39%) |
Jan 14, 2009 | 297.00 | 299.20 | 283.25 | 283.25 | 51,473 | -20.30(-6.69%) |
Jan 13, 2009 | 295.00 | 306.16 | 294.50 | 303.55 | 57,422 | +8.55(+2.90%) |
Jan 12, 2009 | 302.00 | 302.54 | 295.00 | 295.00 | 49,674 | -3.55(-1.19%) |
Jan 09, 2009 | 304.50 | 304.54 | 293.31 | 298.55 | 37,367 | -3.50(-1.16%) |
Jan 08, 2009 | 299.99 | 309.50 | 297.45 | 302.05 | 46,251 | +8.30(+2.83%) |
Jan 07, 2009 | 310.00 | 310.00 | 292.76 | 293.75 | 29,669 | -20.15(-6.42%) |
Jan 06, 2009 | 299.75 | 313.90 | 298.00 | 313.90 | 49,938 | +17.65(+5.96%) |
Jan 05, 2009 | 296.00 | 300.22 | 289.44 | 296.25 | 33,348 | +0.35(+0.12%) |
Jan 02, 2009 | 297.00 | 297.00 | 289.13 | 295.90 | 0 | -3.10(-1.04%) |
Jan 01, 2009 | 293.98 | 299.00 | 282.00 | 299.00 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 293.98 | 299.00 | 282.00 | 299.00 | 38,815 | +6.00(+2.05%) |
Dec 30, 2008 | 286.00 | 293.00 | 278.62 | 293.00 | 34,303 | +10.99(+3.90%) |
Dec 29, 2008 | 282.56 | 284.74 | 277.52 | 282.01 | 23,390 | -0.55(-0.19%) |
Dec 26, 2008 | 283.26 | 285.94 | 273.29 | 282.56 | 0 | -0.69(-0.24%) |
Dec 24, 2008 | 276.21 | 283.25 | 273.72 | 283.25 | 12,803 | +7.04(+2.55%) |
Dec 23, 2008 | 277.75 | 286.51 | 275.01 | 276.21 | 51,001 | -4.04(-1.44%) |
Dec 22, 2008 | 291.20 | 294.84 | 275.71 | 280.25 | 40,747 | -10.25(-3.53%) |
Dec 19, 2008 | 292.25 | 299.72 | 289.00 | 290.50 | 44,413 | -1.40(-0.48%) |
Dec 18, 2008 | 300.00 | 307.14 | 291.90 | 291.90 | 39,715 | -11.16(-3.68%) |
Dec 17, 2008 | 305.00 | 308.99 | 301.16 | 303.06 | 26,053 | -7.89(-2.54%) |
Dec 16, 2008 | 299.95 | 310.95 | 297.99 | 310.95 | 55,014 | +11.00(+3.67%) |
Dec 15, 2008 | 298.05 | 303.60 | 294.35 | 299.95 | 26,859 | +1.70(+0.57%) |
Dec 12, 2008 | 295.00 | 304.85 | 293.50 | 298.25 | 0 | -1.06(-0.35%) |
Dec 11, 2008 | 304.25 | 312.00 | 298.20 | 299.31 | 55,381 | -8.03(-2.61%) |
Dec 10, 2008 | 303.40 | 311.71 | 303.00 | 307.34 | 40,375 | +3.94(+1.30%) |
Dec 09, 2008 | 305.08 | 309.35 | 292.43 | 303.40 | 73,109 | -8.54(-2.74%) |
Dec 08, 2008 | 300.00 | 311.94 | 298.01 | 311.94 | 97,153 | +14.04(+4.71%) |
Dec 05, 2008 | 279.99 | 297.90 | 276.61 | 297.90 | 0 | +13.78(+4.85%) |
Dec 04, 2008 | 288.98 | 298.96 | 278.58 | 284.12 | 47,648 | -7.33(-2.52%) |
Dec 03, 2008 | 275.41 | 294.38 | 259.99 | 291.45 | 55,726 | +21.20(+7.84%) |
Dec 02, 2008 | 261.97 | 275.87 | 256.50 | 270.25 | 71,040 | +25.00(+10.19%) |
Dec 01, 2008 | 305.74 | 305.74 | 245.25 | 245.25 | 67,519 | -62.75(-20.37%) |
Nov 28, 2008 | 285.00 | 308.00 | 280.91 | 308.00 | 24,311 | +27.84(+9.94%) |
Nov 26, 2008 | 280.00 | 283.00 | 271.23 | 280.16 | 50,539 | -8.04(-2.79%) |
Nov 25, 2008 | 285.51 | 288.20 | 263.31 | 288.20 | 51,608 | +8.45(+3.02%) |
Nov 24, 2008 | 252.00 | 279.75 | 252.00 | 279.75 | 90,089 | +31.75(+12.80%) |
Nov 21, 2008 | 254.00 | 262.00 | 234.23 | 248.00 | 92,499 | +2.75(+1.12%) |
Nov 20, 2008 | 273.99 | 274.48 | 242.99 | 245.25 | 106,958 | -27.25(-10.00%) |
Nov 19, 2008 | 297.00 | 301.09 | 272.13 | 272.50 | 88,403 | -31.01(-10.22%) |
Nov 18, 2008 | 297.50 | 306.65 | 291.00 | 303.51 | 48,603 | +6.76(+2.28%) |
Nov 17, 2008 | 312.25 | 312.25 | 296.75 | 296.75 | 58,740 | -15.50(-4.96%) |
Nov 14, 2008 | 311.00 | 326.82 | 309.26 | 312.25 | 0 | -9.09(-2.83%) |
Nov 13, 2008 | 299.50 | 323.80 | 291.01 | 321.34 | 68,939 | +25.34(+8.56%) |
Nov 12, 2008 | 306.25 | 306.25 | 296.00 | 296.00 | 49,492 | -7.00(-2.31%) |
Nov 11, 2008 | 301.00 | 313.65 | 300.00 | 303.00 | 62,524 | -2.04(-0.67%) |
Nov 10, 2008 | 322.50 | 332.50 | 301.29 | 305.04 | 53,601 | -12.81(-4.03%) |
Nov 07, 2008 | 302.10 | 319.50 | 302.10 | 317.85 | 0 | +15.75(+5.21%) |
Nov 06, 2008 | 311.10 | 322.10 | 300.05 | 302.10 | 84,834 | -17.00(-5.33%) |
Nov 05, 2008 | 329.99 | 337.67 | 319.10 | 319.10 | 52,930 | -31.90(-9.09%) |
Nov 04, 2008 | 368.00 | 373.94 | 343.27 | 351.00 | 35,924 | -18.75(-5.07%) |
Nov 03, 2008 | 347.00 | 370.52 | 345.00 | 369.75 | 82,702 | +18.91(+5.39%) |
Oct 31, 2008 | 319.90 | 350.84 | 311.19 | 350.84 | 0 | +28.84(+8.96%) |
Oct 30, 2008 | 349.90 | 349.90 | 320.39 | 322.00 | 41,664 | -21.70(-6.31%) |
Oct 29, 2008 | 309.02 | 345.72 | 307.00 | 343.70 | 91,052 | +17.60(+5.40%) |
Oct 28, 2008 | 305.01 | 326.10 | 297.05 | 326.10 | 69,190 | +25.09(+8.34%) |
Oct 27, 2008 | 306.00 | 310.96 | 297.10 | 301.01 | 58,234 | -22.99(-7.10%) |
Oct 24, 2008 | 292.00 | 324.00 | 287.16 | 324.00 | 0 | +18.83(+6.17%) |
Oct 23, 2008 | 314.00 | 317.65 | 293.55 | 305.17 | 45,928 | -3.84(-1.24%) |
Oct 22, 2008 | 330.00 | 335.44 | 308.00 | 309.01 | 58,336 | -33.44(-9.76%) |
Oct 21, 2008 | 344.00 | 347.98 | 324.99 | 342.45 | 34,769 | +7.45(+2.22%) |
Oct 20, 2008 | 310.07 | 342.99 | 310.07 | 335.00 | 42,164 | +21.00(+6.69%) |
Oct 17, 2008 | 306.62 | 323.71 | 303.00 | 314.00 | 0 | +6.00(+1.95%) |
Oct 16, 2008 | 320.00 | 322.00 | 290.32 | 308.00 | 55,043 | -3.05(-0.98%) |
Oct 15, 2008 | 327.00 | 327.00 | 307.00 | 311.05 | 69,710 | -28.55(-8.41%) |
Oct 14, 2008 | 380.01 | 388.35 | 315.01 | 339.60 | 75,397 | -41.40(-10.87%) |
Oct 13, 2008 | 339.30 | 381.00 | 335.35 | 381.00 | 54,927 | +59.00(+18.32%) |
Oct 10, 2008 | 309.40 | 326.78 | 299.00 | 322.00 | 0 | +3.85(+1.21%) |
Oct 09, 2008 | 342.00 | 343.60 | 318.00 | 318.15 | 70,461 | -14.10(-4.24%) |
Oct 08, 2008 | 335.00 | 343.98 | 326.02 | 332.25 | 19,185 | +2.15(+0.65%) |
Oct 07, 2008 | 345.00 | 355.00 | 330.10 | 330.10 | 26,212 | +4.10(+1.26%) |
Oct 06, 2008 | 360.00 | 360.00 | 326.00 | 326.00 | 23,988 | -35.00(-9.70%) |
Oct 03, 2008 | 386.88 | 392.38 | 361.00 | 361.00 | 0 | -3.00(-0.82%) |
Oct 02, 2008 | 379.01 | 380.25 | 364.00 | 364.00 | 10,973 | -16.00(-4.21%) |
Oct 01, 2008 | 365.00 | 381.74 | 361.19 | 380.00 | 13,681 | +28.50(+8.11%) |
Sep 30, 2008 | 375.00 | 390.45 | 351.50 | 351.50 | 29,383 | +26.50(+8.15%) |
Sep 29, 2008 | 393.98 | 393.98 | 325.00 | 325.00 | 29,773 | -60.50(-15.69%) |
Sep 26, 2008 | 399.00 | 401.50 | 384.50 | 385.50 | 20,037 | -21.29(-5.23%) |
Sep 25, 2008 | 401.50 | 406.79 | 398.50 | 406.79 | 14,994 | +2.29(+0.57%) |
Sep 24, 2008 | 450.00 | 421.50 | 401.67 | 404.50 | 15,705 | -7.75(-1.88%) |
Sep 23, 2008 | 409.00 | 424.95 | 396.99 | 412.25 | 39,927 | +0.66(+0.16%) |
Sep 22, 2008 | 455.01 | 455.01 | 408.67 | 411.59 | 27,700 | -68.41(-14.25%) |
Sep 19, 2008 | 437.00 | 480.00 | 380.10 | 480.00 | 0 | +32.80(+7.33%) |
Sep 18, 2008 | 384.00 | 447.20 | 369.14 | 447.20 | 85,024 | +76.95(+20.78%) |
Sep 17, 2008 | 363.00 | 393.97 | 362.00 | 370.25 | 89,859 | -4.25(-1.13%) |
Sep 16, 2008 | 343.00 | 374.68 | 333.00 | 374.50 | 103,524 | +31.50(+9.18%) |
Sep 15, 2008 | 364.99 | 364.99 | 343.00 | 343.00 | 64,110 | -19.15(-5.29%) |
Sep 12, 2008 | 364.70 | 367.00 | 362.00 | 362.15 | 0 | -2.38(-0.65%) |
Sep 11, 2008 | 370.41 | 371.00 | 362.86 | 364.53 | 33,005 | -9.13(-2.44%) |
Sep 10, 2008 | 364.89 | 379.49 | 363.62 | 373.66 | 52,908 | +12.91(+3.58%) |
Sep 09, 2008 | 377.50 | 379.40 | 360.75 | 360.75 | 59,164 | -15.75(-4.18%) |
Sep 08, 2008 | 381.50 | 389.93 | 370.14 | 376.50 | 44,327 | +0.00(+0.00%) |
Sep 05, 2008 | 359.00 | 376.50 | 358.23 | 376.50 | 0 | +16.90(+4.70%) |
Sep 04, 2008 | 367.15 | 367.15 | 359.60 | 359.60 | 24,771 | -7.55(-2.06%) |
Sep 03, 2008 | 369.00 | 369.99 | 364.75 | 367.15 | 23,422 | -1.95(-0.53%) |
Sep 02, 2008 | 369.00 | 371.00 | 363.63 | 369.10 | 28,540 | -0.90(-0.24%) |
Aug 29, 2008 | 368.00 | 370.00 | 361.00 | 370.00 | 0 | +1.15(+0.31%) |
Aug 28, 2008 | 365.18 | 368.85 | 360.34 | 368.85 | 28,538 | +4.85(+1.33%) |
Aug 27, 2008 | 356.10 | 364.19 | 354.21 | 364.00 | 22,173 | +4.01(+1.11%) |
Aug 26, 2008 | 351.62 | 360.00 | 351.62 | 359.99 | 36,150 | +8.94(+2.55%) |
Aug 25, 2008 | 360.50 | 361.26 | 351.05 | 351.05 | 45,804 | -13.10(-3.60%) |
Aug 22, 2008 | 358.25 | 364.15 | 355.50 | 364.15 | 0 | +3.86(+1.07%) |
Aug 21, 2008 | 360.25 | 362.26 | 357.04 | 360.29 | 11,485 | -2.71(-0.75%) |
Aug 20, 2008 | 360.75 | 363.00 | 357.34 | 363.00 | 37,526 | +6.50(+1.82%) |
Aug 19, 2008 | 357.75 | 362.40 | 356.50 | 356.50 | 35,852 | -2.75(-0.77%) |
Aug 18, 2008 | 370.00 | 370.00 | 359.25 | 359.25 | 43,053 | -12.60(-3.39%) |
Aug 15, 2008 | 363.10 | 371.85 | 363.10 | 371.85 | 0 | +6.85(+1.88%) |
Aug 14, 2008 | 356.77 | 365.00 | 356.77 | 365.00 | 27,765 | +7.20(+2.01%) |
Aug 13, 2008 | 362.40 | 363.96 | 357.00 | 357.80 | 29,309 | -2.80(-0.78%) |
Aug 12, 2008 | 365.45 | 368.43 | 360.60 | 360.60 | 33,912 | -6.85(-1.86%) |
Aug 11, 2008 | 370.01 | 370.48 | 364.01 | 367.45 | 29,758 | -2.55(-0.69%) |
Aug 08, 2008 | 361.05 | 370.00 | 361.05 | 370.00 | 31,168 | +9.75(+2.71%) |
Aug 07, 2008 | 366.13 | 370.00 | 360.00 | 360.25 | 52,187 | -5.35(-1.46%) |
Aug 06, 2008 | 365.00 | 375.21 | 363.50 | 365.60 | 44,718 | -4.49(-1.21%) |
Aug 05, 2008 | 371.99 | 372.67 | 358.14 | 370.09 | 56,019 | +7.84(+2.16%) |
Aug 04, 2008 | 370.00 | 370.00 | 362.25 | 362.25 | 26,837 | -8.21(-2.22%) |
Aug 01, 2008 | 367.50 | 370.46 | 361.26 | 370.46 | 21,293 | +7.46(+2.06%) |
Jul 31, 2008 | 365.00 | 368.95 | 363.00 | 363.00 | 17,463 | -6.75(-1.83%) |
Jul 30, 2008 | 373.46 | 373.46 | 363.11 | 369.75 | 52,687 | -5.05(-1.35%) |
Jul 29, 2008 | 374.80 | 374.80 | 355.00 | 374.80 | 38,957 | +19.00(+5.34%) |
Jul 28, 2008 | 364.00 | 371.01 | 355.76 | 355.80 | 46,922 | -7.50(-2.06%) |
Jul 25, 2008 | 361.00 | 366.04 | 360.46 | 363.30 | 47,722 | +2.25(+0.62%) |
Jul 24, 2008 | 371.00 | 372.93 | 361.05 | 361.05 | 68,156 | -13.70(-3.66%) |
Jul 23, 2008 | 380.01 | 380.01 | 361.57 | 374.75 | 73,086 | -4.30(-1.13%) |
Jul 22, 2008 | 350.01 | 379.05 | 344.01 | 379.05 | 73,087 | +23.55(+6.62%) |
Jul 21, 2008 | 364.75 | 366.99 | 349.59 | 355.50 | 74,544 | -5.25(-1.46%) |
Jul 18, 2008 | 349.84 | 360.75 | 339.23 | 360.75 | 54,567 | +13.17(+3.79%) |
Jul 17, 2008 | 347.99 | 347.99 | 323.06 | 347.58 | 77,053 | -2.42(-0.69%) |
Jul 16, 2008 | 320.00 | 350.00 | 316.10 | 350.00 | 120,669 | +33.20(+10.48%) |
Jul 15, 2008 | 329.00 | 332.32 | 315.90 | 316.80 | 144,922 | -17.01(-5.10%) |
Jul 14, 2008 | 348.01 | 350.00 | 333.00 | 333.81 | 49,598 | -14.81(-4.25%) |
Jul 11, 2008 | 355.00 | 370.00 | 344.00 | 348.62 | 76,360 | -9.43(-2.63%) |
Jul 10, 2008 | 361.51 | 362.90 | 354.18 | 358.05 | 27,227 | -4.20(-1.16%) |
Jul 09, 2008 | 373.99 | 374.29 | 362.25 | 362.25 | 27,814 | -12.25(-3.27%) |
Jul 08, 2008 | 356.20 | 374.50 | 353.00 | 374.50 | 53,644 | +18.30(+5.14%) |
Jul 07, 2008 | 359.75 | 366.50 | 356.00 | 356.20 | 24,547 | -4.30(-1.19%) |
Jul 04, 2008 | 360.37 | 363.39 | 360.00 | 360.50 | 12,092 | +0.00(+0.00%) |
Jul 03, 2008 | 360.37 | 363.39 | 360.00 | 360.50 | 12,092 | -2.00(-0.55%) |
Jul 02, 2008 | 369.50 | 374.91 | 362.50 | 362.50 | 28,024 | -8.30(-2.24%) |
Jul 01, 2008 | 367.00 | 376.33 | 366.00 | 370.80 | 45,035 | +3.80(+1.04%) |
Jun 30, 2008 | 375.00 | 375.00 | 367.00 | 367.00 | 30,668 | -0.30(-0.08%) |
Jun 27, 2008 | 375.01 | 377.00 | 367.30 | 367.30 | 40,392 | -7.75(-2.07%) |
Jun 26, 2008 | 380.00 | 383.99 | 375.05 | 375.05 | 40,447 | -6.25(-1.64%) |
Jun 25, 2008 | 391.75 | 391.75 | 381.30 | 381.30 | 55,581 | -4.68(-1.21%) |
Jun 24, 2008 | 388.00 | 390.00 | 380.17 | 385.98 | 68,469 | +0.83(+0.22%) |
Jun 23, 2008 | 394.50 | 395.50 | 385.15 | 385.15 | 20,068 | -6.70(-1.71%) |
Jun 20, 2008 | 392.86 | 398.00 | 388.99 | 391.85 | 36,249 | -5.10(-1.28%) |
Jun 19, 2008 | 399.50 | 399.50 | 391.01 | 396.95 | 27,813 | -2.70(-0.68%) |
Jun 18, 2008 | 400.01 | 404.29 | 399.00 | 399.65 | 23,303 | -1.35(-0.34%) |
Jun 17, 2008 | 406.25 | 406.25 | 400.19 | 401.00 | 12,988 | -8.50(-2.08%) |
Jun 16, 2008 | 409.00 | 409.50 | 404.50 | 409.50 | 14,606 | +0.51(+0.12%) |
Jun 13, 2008 | 409.95 | 409.95 | 403.01 | 408.99 | 12,902 | +0.99(+0.24%) |
Jun 12, 2008 | 407.99 | 410.50 | 403.48 | 408.00 | 17,903 | +5.90(+1.47%) |
Jun 11, 2008 | 409.97 | 410.31 | 401.80 | 402.10 | 13,728 | -7.75(-1.89%) |
Jun 10, 2008 | 410.50 | 411.94 | 403.83 | 409.85 | 19,628 | +6.50(+1.61%) |
Jun 09, 2008 | 411.32 | 414.25 | 403.35 | 403.35 | 51,088 | +1.10(+0.27%) |
Jun 06, 2008 | 413.50 | 414.75 | 402.25 | 402.25 | 24,274 | -13.25(-3.19%) |
Jun 05, 2008 | 411.21 | 415.50 | 408.50 | 415.50 | 31,551 | +6.29(+1.54%) |
Jun 04, 2008 | 408.44 | 411.62 | 408.00 | 409.21 | 36,037 | -0.79(-0.19%) |
Jun 03, 2008 | 410.00 | 411.06 | 407.25 | 410.00 | 25,293 | +2.75(+0.68%) |