Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 114.22 | 114.29 | 110.67 | 113.25 | 18,043,000 | -0.06(-0.05%) |
May 28, 2009 | 110.96 | 113.81 | 109.11 | 113.31 | 18,897,504 | +3.63(+3.31%) |
May 27, 2009 | 111.41 | 113.97 | 109.67 | 109.67 | 21,315,128 | -1.56(-1.40%) |
May 26, 2009 | 105.44 | 111.29 | 105.44 | 111.23 | 17,576,916 | +4.43(+4.14%) |
May 22, 2009 | 107.93 | 108.88 | 106.57 | 106.81 | 11,572,970 | -0.63(-0.59%) |
May 21, 2009 | 105.01 | 109.24 | 104.90 | 107.44 | 20,360,708 | +0.56(+0.53%) |
May 20, 2009 | 111.48 | 111.73 | 106.55 | 106.88 | 27,353,384 | -3.69(-3.34%) |
May 19, 2009 | 111.70 | 113.47 | 110.57 | 110.57 | 19,563,012 | -1.57(-1.40%) |
May 18, 2009 | 107.47 | 112.13 | 107.14 | 112.13 | 23,507,750 | +6.85(+6.51%) |
May 15, 2009 | 104.98 | 106.61 | 103.56 | 105.28 | 18,835,664 | +0.63(+0.60%) |
May 14, 2009 | 101.14 | 105.31 | 101.00 | 104.65 | 22,227,232 | +3.40(+3.36%) |
May 13, 2009 | 104.34 | 104.49 | 100.31 | 101.25 | 23,759,002 | -3.52(-3.36%) |
May 12, 2009 | 107.34 | 108.41 | 103.56 | 104.78 | 26,881,936 | -1.58(-1.49%) |
May 11, 2009 | 107.20 | 108.85 | 105.62 | 106.36 | 23,473,208 | -2.98(-2.73%) |
May 08, 2009 | 105.66 | 109.35 | 104.30 | 109.35 | 24,455,162 | +5.22(+5.01%) |
May 07, 2009 | 110.44 | 110.89 | 103.25 | 104.13 | 29,572,974 | -4.93(-4.52%) |
May 06, 2009 | 107.16 | 109.95 | 106.57 | 109.06 | 26,093,490 | +3.15(+2.97%) |
May 05, 2009 | 104.11 | 106.69 | 103.83 | 105.91 | 21,460,812 | +0.81(+0.78%) |
May 04, 2009 | 102.64 | 105.30 | 102.33 | 105.09 | 29,913,482 | +5.55(+5.57%) |
May 01, 2009 | 100.19 | 102.05 | 98.83 | 99.55 | 22,391,738 | -1.11(-1.11%) |
Apr 30, 2009 | 100.67 | 101.56 | 98.06 | 100.66 | 31,703,138 | +1.03(+1.04%) |
Apr 29, 2009 | 95.58 | 100.22 | 95.25 | 99.62 | 29,361,348 | +5.10(+5.39%) |
Apr 28, 2009 | 94.13 | 95.76 | 93.84 | 94.53 | 19,030,542 | -0.18(-0.19%) |
Apr 27, 2009 | 93.48 | 97.42 | 93.48 | 94.71 | 24,420,742 | -0.31(-0.33%) |
Apr 24, 2009 | 96.55 | 96.90 | 94.20 | 95.02 | 28,609,276 | -1.18(-1.23%) |
Apr 23, 2009 | 95.28 | 96.33 | 92.60 | 96.20 | 25,702,512 | +1.82(+1.93%) |
Apr 22, 2009 | 92.91 | 97.76 | 0.9557 | 94.38 | 36,023,492 | +0.07(+0.07%) |
Apr 21, 2009 | 89.11 | 94.81 | 88.81 | 94.31 | 31,623,538 | +4.22(+4.69%) |
Apr 20, 2009 | 91.63 | 93.14 | 90.08 | 90.09 | 27,572,894 | -4.38(-4.64%) |
Apr 17, 2009 | 94.66 | 96.32 | 93.19 | 94.47 | 27,891,770 | -0.46(-0.49%) |
Apr 16, 2009 | 96.42 | 96.88 | 93.67 | 94.93 | 30,094,982 | +0.00(+0.00%) |
Apr 15, 2009 | 91.43 | 95.65 | 88.96 | 94.93 | 52,760,292 | +4.76(+5.28%) |
Apr 14, 2009 | 96.95 | 97.32 | 90.16 | 90.17 | 101,993,064 | -11.78(-11.56%) |
Apr 13, 2009 | 96.20 | 102.83 | 95.96 | 101.95 | 46,349,704 | +4.56(+4.68%) |
Apr 09, 2009 | 93.84 | 97.90 | 92.00 | 97.39 | 32,694,366 | +7.50(+8.35%) |
Apr 08, 2009 | 91.94 | 92.08 | 88.13 | 89.89 | 26,052,498 | -1.04(-1.15%) |
Apr 07, 2009 | 89.30 | 93.81 | 88.96 | 90.93 | 28,318,646 | -0.45(-0.49%) |
Apr 06, 2009 | 90.87 | 92.39 | 89.34 | 91.38 | 26,933,556 | -2.15(-2.30%) |
Apr 03, 2009 | 88.36 | 93.81 | 88.16 | 93.53 | 30,245,056 | +4.06(+4.54%) |
Apr 02, 2009 | 90.25 | 90.79 | 88.13 | 89.47 | 38,366,128 | +3.08(+3.56%) |
Apr 01, 2009 | 81.55 | 87.22 | 81.42 | 86.39 | 31,748,152 | +3.34(+4.03%) |
Mar 31, 2009 | 80.53 | 84.99 | 80.28 | 83.05 | 33,063,792 | +4.36(+5.53%) |
Mar 30, 2009 | 81.55 | 82.29 | 78.69 | 78.69 | 27,260,246 | -9.03(-10.30%) |
Mar 26, 2009 | 87.73 | 88.67 | 85.74 | 87.73 | 36,822,920 | -0.75(-0.85%) |
Mar 25, 2009 | 87.05 | 89.23 | 83.14 | 88.48 | 41,879,716 | +1.84(+2.12%) |
Mar 24, 2009 | 86.63 | 90.59 | 85.65 | 86.64 | 39,465,232 | -1.04(-1.19%) |
Mar 23, 2009 | 83.68 | 87.68 | 82.50 | 87.68 | 42,865,812 | +11.44(+15.01%) |
Mar 20, 2009 | 77.95 | 78.73 | 74.50 | 76.23 | 37,203,904 | -3.68(-4.61%) |
Mar 19, 2009 | 81.98 | 82.85 | 77.75 | 79.92 | 36,479,768 | -2.53(-3.07%) |
Mar 18, 2009 | 76.44 | 83.65 | 75.75 | 82.45 | 43,880,096 | +4.90(+6.32%) |
Mar 17, 2009 | 72.57 | 77.54 | 72.50 | 77.54 | 29,817,568 | +3.99(+5.42%) |
Mar 16, 2009 | 78.59 | 79.44 | 73.00 | 73.56 | 36,052,584 | -3.84(-4.96%) |
Mar 13, 2009 | 76.60 | 78.21 | 74.92 | 77.39 | 0 | +1.21(+1.59%) |
Mar 12, 2009 | 72.09 | 76.38 | 70.64 | 76.18 | 39,337,696 | +3.81(+5.26%) |
Mar 11, 2009 | 68.06 | 73.24 | 67.04 | 72.37 | 48,497,596 | +6.00(+9.04%) |
Mar 10, 2009 | 60.85 | 66.94 | 60.40 | 66.37 | 44,665,076 | +8.44(+14.58%) |
Mar 09, 2009 | 57.79 | 60.63 | 57.01 | 57.93 | 30,190,164 | -1.33(-2.25%) |
Mar 06, 2009 | 64.49 | 66.18 | 57.38 | 59.26 | 0 | -4.75(-7.43%) |
Mar 05, 2009 | 64.92 | 67.13 | 62.16 | 64.01 | 31,693,100 | -2.94(-4.39%) |
Mar 04, 2009 | 66.51 | 68.93 | 63.84 | 66.95 | 35,810,912 | -1.64(-2.40%) |
Mar 02, 2009 | 68.82 | 70.66 | 67.02 | 68.60 | 30,731,246 | -2.75(-3.85%) |
Feb 27, 2009 | 69.43 | 73.15 | 68.54 | 71.35 | 0 | -0.33(-0.46%) |
Feb 26, 2009 | 72.30 | 73.63 | 70.52 | 71.68 | 35,127,944 | +1.24(+1.76%) |
Feb 25, 2009 | 71.71 | 73.24 | 68.39 | 70.44 | 46,277,516 | -2.40(-3.29%) |
Feb 24, 2009 | 63.87 | 72.92 | 63.85 | 72.83 | 42,259,684 | +10.11(+16.12%) |
Feb 23, 2009 | 67.77 | 68.75 | 62.50 | 62.72 | 28,466,178 | -3.54(-5.34%) |
Feb 20, 2009 | 64.19 | 68.27 | 62.09 | 66.26 | 46,151,224 | -1.11(-1.65%) |
Feb 19, 2009 | 67.69 | 69.61 | 67.00 | 67.37 | 31,247,820 | +1.18(+1.79%) |
Feb 18, 2009 | 68.69 | 68.69 | 63.51 | 66.19 | 41,620,976 | -0.95(-1.41%) |
Feb 17, 2009 | 72.27 | 72.44 | 66.42 | 67.14 | 39,674,232 | -8.41(-11.14%) |
Feb 13, 2009 | 74.42 | 76.75 | 74.03 | 75.55 | 29,336,806 | +0.68(+0.91%) |
Feb 12, 2009 | 72.58 | 75.36 | 71.65 | 74.87 | 29,240,578 | +0.68(+0.92%) |
Feb 11, 2009 | 71.87 | 74.37 | 70.83 | 74.19 | 24,963,618 | +3.38(+4.77%) |
Feb 10, 2009 | 75.82 | 76.68 | 70.27 | 70.81 | 38,116,936 | -5.87(-7.65%) |
Feb 09, 2009 | 76.00 | 77.28 | 74.13 | 76.68 | 23,919,170 | +1.03(+1.37%) |
Feb 06, 2009 | 73.84 | 75.65 | 71.72 | 75.65 | 33,906,012 | +2.91(+4.01%) |
Feb 05, 2009 | 67.97 | 74.18 | 67.57 | 72.73 | 43,209,436 | +3.82(+5.55%) |
Feb 04, 2009 | 65.57 | 70.44 | 65.37 | 68.91 | 38,014,808 | +4.04(+6.23%) |
Feb 03, 2009 | 66.04 | 66.19 | 62.51 | 64.87 | 24,822,022 | -0.60(-0.91%) |
Feb 02, 2009 | 61.71 | 65.80 | 61.55 | 65.46 | 23,599,778 | +2.22(+3.52%) |
Jan 30, 2009 | 65.48 | 66.41 | 62.16 | 63.24 | 0 | -1.56(-2.41%) |
Jan 29, 2009 | 66.69 | 67.83 | 64.33 | 64.80 | 27,605,808 | -3.90(-5.68%) |
Jan 28, 2009 | 66.02 | 69.80 | 65.31 | 68.70 | 43,890,972 | +7.39(+12.06%) |
Jan 27, 2009 | 59.15 | 61.61 | 58.57 | 61.30 | 26,383,812 | +3.18(+5.47%) |
Jan 26, 2009 | 59.58 | 61.69 | 57.00 | 58.12 | 23,918,606 | -0.56(-0.95%) |
Jan 23, 2009 | 53.16 | 59.02 | 52.58 | 58.68 | 27,988,100 | +3.04(+5.46%) |
Jan 22, 2009 | 52.70 | 57.72 | 51.33 | 55.64 | 31,411,106 | +0.89(+1.62%) |
Jan 21, 2009 | 49.66 | 54.91 | 49.55 | 54.76 | 48,729,268 | +8.38(+18.07%) |
Jan 20, 2009 | 54.52 | 55.04 | 46.32 | 46.37 | 42,284,008 | -10.85(-18.96%) |
Jan 16, 2009 | 59.52 | 59.93 | 54.79 | 57.22 | 33,257,328 | -0.61(-1.06%) |
Jan 15, 2009 | 58.77 | 59.69 | 54.05 | 57.83 | 32,961,738 | -1.46(-2.46%) |
Jan 14, 2009 | 59.44 | 60.22 | 57.54 | 59.29 | 23,411,266 | -1.75(-2.86%) |
Jan 13, 2009 | 58.09 | 61.79 | 57.74 | 61.04 | 33,014,612 | +0.20(+0.32%) |
Jan 12, 2009 | 65.30 | 65.61 | 59.87 | 60.84 | 20,140,230 | -4.90(-7.45%) |
Jan 09, 2009 | 67.30 | 68.05 | 62.99 | 65.74 | 15,565,322 | -1.17(-1.74%) |
Jan 08, 2009 | 65.42 | 67.77 | 64.77 | 66.90 | 17,161,626 | +0.71(+1.08%) |
Jan 07, 2009 | 68.08 | 68.82 | 65.53 | 66.19 | 16,059,561 | -3.30(-4.75%) |
Jan 06, 2009 | 70.54 | 72.22 | 68.71 | 69.49 | 27,513,822 | -0.05(-0.08%) |
Jan 05, 2009 | 67.22 | 71.24 | 66.94 | 69.54 | 20,433,904 | +1.58(+2.33%) |
Jan 02, 2009 | 65.82 | 68.64 | 64.38 | 67.96 | 18,047,940 | +1.86(+2.81%) |
Jan 01, 2009 | 64.42 | 67.48 | 63.54 | 66.11 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 64.42 | 67.48 | 63.54 | 66.11 | 19,016,888 | +1.83(+2.84%) |
Dec 30, 2008 | 60.54 | 64.28 | 59.78 | 64.28 | 14,083,637 | +4.31(+7.18%) |
Dec 29, 2008 | 59.87 | 60.40 | 58.77 | 59.97 | 8,080,409 | +0.46(+0.78%) |
Dec 26, 2008 | 60.18 | 60.66 | 58.99 | 59.51 | 5,975,019 | -0.37(-0.61%) |
Dec 24, 2008 | 59.17 | 60.11 | 58.95 | 59.88 | 4,042,050 | +0.97(+1.65%) |
Dec 23, 2008 | 60.64 | 61.10 | 58.79 | 58.91 | 12,401,077 | -1.41(-2.34%) |
Dec 22, 2008 | 62.67 | 62.77 | 58.66 | 60.32 | 16,821,606 | -2.92(-4.62%) |
Dec 19, 2008 | 62.17 | 63.24 | 60.83 | 63.24 | 26,015,962 | +0.53(+0.85%) |
Dec 18, 2008 | 62.41 | 63.60 | 61.30 | 62.71 | 25,529,116 | +0.99(+1.61%) |
Dec 17, 2008 | 59.01 | 63.68 | 58.08 | 61.71 | 31,890,838 | +2.18(+3.66%) |
Dec 16, 2008 | 54.50 | 61.10 | 53.69 | 59.53 | 56,319,796 | +7.47(+14.35%) |
Dec 15, 2008 | 52.58 | 53.51 | 51.00 | 52.06 | 17,644,460 | -1.00(-1.89%) |
Dec 12, 2008 | 51.47 | 55.26 | 51.31 | 53.06 | 20,186,926 | -1.54(-2.83%) |
Dec 11, 2008 | 55.11 | 57.97 | 54.12 | 54.61 | 19,753,852 | -1.43(-2.54%) |
Dec 10, 2008 | 57.81 | 57.89 | 54.32 | 56.03 | 18,006,924 | -0.97(-1.70%) |
Dec 09, 2008 | 59.08 | 61.00 | 56.06 | 57.00 | 21,872,854 | -3.43(-5.68%) |
Dec 08, 2008 | 57.87 | 61.52 | 57.59 | 60.43 | 29,049,998 | +5.04(+9.09%) |
Dec 05, 2008 | 52.29 | 55.77 | 50.93 | 55.40 | 0 | +2.50(+4.72%) |
Dec 04, 2008 | 53.42 | 55.34 | 51.73 | 52.90 | 30,432,224 | -1.11(-2.06%) |
Dec 03, 2008 | 51.98 | 54.73 | 48.66 | 54.01 | 37,067,848 | +3.09(+6.08%) |
Dec 02, 2008 | 49.86 | 52.48 | 47.17 | 50.92 | 45,085,936 | -0.60(-1.16%) |
Dec 01, 2008 | 59.38 | 59.38 | 50.28 | 51.51 | 36,502,848 | -10.36(-16.75%) |
Nov 28, 2008 | 59.49 | 63.60 | 58.15 | 61.88 | 14,725,107 | +1.95(+3.25%) |
Nov 26, 2008 | 54.54 | 61.45 | 54.36 | 59.93 | 31,932,608 | +3.70(+6.58%) |
Nov 25, 2008 | 55.94 | 58.36 | 52.11 | 56.23 | 49,357,204 | +3.42(+6.47%) |
Nov 24, 2008 | 43.97 | 54.91 | 43.30 | 52.81 | 56,955,596 | +11.05(+26.47%) |
Nov 21, 2008 | 42.72 | 42.72 | 37.14 | 41.76 | 50,549,412 | +1.03(+2.52%) |
Nov 20, 2008 | 42.30 | 45.07 | 38.38 | 40.73 | 70,988,016 | -2.49(-5.76%) |
Nov 19, 2008 | 48.04 | 49.70 | 42.72 | 43.22 | 38,912,664 | -5.37(-11.04%) |
Nov 18, 2008 | 49.14 | 51.31 | 47.44 | 48.59 | 32,855,764 | -0.36(-0.74%) |
Nov 17, 2008 | 50.75 | 51.96 | 48.37 | 48.95 | 25,918,410 | -3.32(-6.35%) |
Nov 14, 2008 | 53.15 | 54.83 | 51.01 | 52.27 | 0 | -2.55(-4.66%) |
Nov 13, 2008 | 53.10 | 55.15 | 47.80 | 54.83 | 51,060,736 | +2.51(+4.79%) |
Nov 12, 2008 | 56.39 | 57.68 | 50.56 | 52.32 | 43,940,184 | -6.18(-10.57%) |
Nov 11, 2008 | 54.74 | 59.08 | 52.23 | 58.50 | 60,732,372 | +2.72(+4.87%) |
Nov 10, 2008 | 61.70 | 62.06 | 53.67 | 55.78 | 60,581,700 | -5.15(-8.45%) |
Nov 07, 2008 | 63.80 | 64.12 | 58.75 | 60.93 | 40,158,224 | -2.30(-3.64%) |
Nov 06, 2008 | 67.30 | 69.56 | 62.20 | 63.23 | 33,107,074 | -5.26(-7.67%) |
Nov 05, 2008 | 72.68 | 74.19 | 67.76 | 68.49 | 20,038,468 | -5.93(-7.97%) |
Nov 04, 2008 | 71.04 | 74.42 | 68.29 | 74.42 | 28,322,194 | +4.63(+6.63%) |
Nov 03, 2008 | 72.07 | 74.61 | 68.39 | 69.79 | 25,272,638 | -2.67(-3.69%) |
Oct 31, 2008 | 69.70 | 74.42 | 68.31 | 72.46 | 31,770,450 | +1.09(+1.53%) |
Oct 30, 2008 | 79.24 | 79.31 | 68.94 | 71.37 | 37,903,624 | -5.13(-6.71%) |
Oct 29, 2008 | 73.12 | 80.46 | 69.45 | 76.50 | 35,451,092 | +3.20(+4.37%) |
Oct 28, 2008 | 75.98 | 76.18 | 64.41 | 73.30 | 63,916,924 | +0.54(+0.74%) |
Oct 27, 2008 | 75.83 | 79.90 | 71.65 | 72.76 | 26,292,196 | -5.89(-7.49%) |
Oct 24, 2008 | 75.20 | 82.25 | 75.20 | 78.65 | 31,278,958 | -6.41(-7.53%) |
Oct 23, 2008 | 89.28 | 90.87 | 79.67 | 85.05 | 32,591,512 | -5.08(-5.63%) |
Oct 22, 2008 | 91.80 | 94.15 | 86.95 | 90.13 | 19,736,964 | -4.93(-5.18%) |
Oct 21, 2008 | 94.66 | 96.84 | 93.08 | 95.06 | 17,346,300 | -0.12(-0.12%) |
Oct 20, 2008 | 92.08 | 96.98 | 90.59 | 95.18 | 21,584,140 | +5.64(+6.30%) |
Oct 17, 2008 | 86.35 | 92.90 | 83.82 | 89.54 | 0 | +1.49(+1.69%) |
Oct 16, 2008 | 90.08 | 92.82 | 82.29 | 88.05 | 35,619,432 | -0.59(-0.66%) |
Oct 15, 2008 | 89.65 | 94.56 | 86.79 | 88.63 | 28,402,032 | -7.64(-7.93%) |
Oct 14, 2008 | 98.68 | 100.27 | 91.90 | 96.27 | 53,114,412 | +9.32(+10.72%) |
Oct 13, 2008 | 77.50 | 90.59 | 71.28 | 86.95 | 57,959,548 | +17.39(+25.00%) |
Oct 10, 2008 | 67.45 | 77.86 | 57.97 | 69.56 | 91,082,328 | -9.83(-12.38%) |
Oct 09, 2008 | 92.24 | 93.17 | 78.33 | 79.39 | 35,936,648 | -9.13(-10.31%) |
Oct 08, 2008 | 86.17 | 94.78 | 84.25 | 88.52 | 23,264,400 | -1.57(-1.74%) |
Oct 07, 2008 | 99.88 | 99.88 | 87.75 | 90.08 | 21,937,602 | -7.05(-7.26%) |
Oct 06, 2008 | 95.65 | 99.62 | 90.08 | 97.13 | 27,278,018 | -3.13(-3.13%) |
Oct 03, 2008 | 104.06 | 111.23 | 99.44 | 100.27 | 0 | -2.77(-2.69%) |
Oct 02, 2008 | 103.53 | 104.35 | 100.31 | 103.04 | 13,908,047 | -2.32(-2.20%) |
Oct 01, 2008 | 99.73 | 106.02 | 97.91 | 105.36 | 17,666,828 | +5.09(+5.08%) |
Sep 30, 2008 | 99.40 | 101.83 | 97.53 | 100.27 | 16,761,924 | +5.72(+6.05%) |
Sep 29, 2008 | 105.35 | 105.45 | 82.25 | 94.55 | 30,238,804 | -13.54(-12.53%) |
Sep 26, 2008 | 103.78 | 108.09 | 101.45 | 108.09 | 0 | +1.95(+1.84%) |
Sep 25, 2008 | 105.16 | 108.09 | 100.86 | 106.14 | 24,439,310 | +1.96(+1.88%) |
Sep 24, 2008 | 100.61 | 104.73 | 98.72 | 104.18 | 59,506,948 | +6.23(+6.36%) |
Sep 23, 2008 | 93.13 | 98.66 | 88.52 | 97.96 | 25,725,956 | +3.34(+3.54%) |
Sep 22, 2008 | 104.01 | 106.25 | 94.34 | 94.61 | 27,988,348 | -7.07(-6.95%) |
Sep 19, 2008 | 111.63 | 113.57 | 90.48 | 101.68 | 0 | +17.08(+20.19%) |
Sep 18, 2008 | 83.03 | 94.00 | 67.27 | 84.60 | 145,998,720 | -5.09(-5.68%) |
Sep 17, 2008 | 94.63 | 99.17 | 76.59 | 89.69 | 142,944,944 | -14.50(-13.92%) |
Sep 16, 2008 | 90.87 | 105.98 | 90.97 | 104.19 | 61,458,944 | -1.95(-1.84%) |
Sep 15, 2008 | 111.45 | 118.60 | 102.17 | 106.14 | 54,250,688 | -14.66(-12.13%) |
Sep 12, 2008 | 120.93 | 126.72 | 119.34 | 120.80 | 0 | -2.21(-1.80%) |
Sep 11, 2008 | 118.57 | 124.88 | 117.40 | 123.01 | 26,492,794 | -0.44(-0.36%) |
Sep 10, 2008 | 125.25 | 126.12 | 121.99 | 123.45 | 16,518,013 | -3.20(-2.52%) |
Sep 09, 2008 | 131.05 | 131.90 | 125.72 | 126.64 | 15,877,492 | -6.31(-4.75%) |
Sep 08, 2008 | 133.95 | 135.09 | 127.30 | 132.96 | 19,125,016 | +5.08(+3.98%) |
Sep 05, 2008 | 123.59 | 128.24 | 123.55 | 127.87 | 0 | +1.83(+1.45%) |
Sep 04, 2008 | 130.15 | 131.21 | 125.33 | 126.04 | 9,944,545 | -5.26(-4.00%) |
Sep 03, 2008 | 128.44 | 131.54 | 126.92 | 131.29 | 8,519,317 | +1.79(+1.39%) |
Sep 02, 2008 | 131.21 | 132.31 | 127.45 | 129.50 | 10,483,512 | +1.06(+0.82%) |
Aug 29, 2008 | 125.77 | 129.25 | 125.55 | 128.44 | 0 | +1.68(+1.32%) |
Aug 28, 2008 | 123.17 | 126.77 | 122.72 | 126.77 | 10,935,020 | +4.97(+4.08%) |
Aug 27, 2008 | 121.19 | 122.11 | 120.17 | 121.79 | 8,464,844 | -0.34(-0.28%) |
Aug 26, 2008 | 121.82 | 123.66 | 120.15 | 122.13 | 7,654,345 | +0.16(+0.13%) |
Aug 25, 2008 | 124.23 | 124.28 | 121.50 | 121.97 | 7,815,352 | -3.21(-2.57%) |
Aug 22, 2008 | 125.33 | 125.97 | 122.83 | 125.19 | 0 | +2.66(+2.17%) |
Aug 21, 2008 | 122.04 | 123.77 | 119.53 | 122.53 | 18,554,050 | -1.43(-1.16%) |
Aug 20, 2008 | 123.87 | 125.68 | 121.65 | 123.96 | 12,053,361 | +0.20(+0.16%) |
Aug 19, 2008 | 124.15 | 126.70 | 122.91 | 123.77 | 11,446,201 | -1.60(-1.27%) |
Aug 18, 2008 | 127.10 | 127.43 | 125.10 | 125.36 | 9,471,273 | -2.46(-1.92%) |
Aug 15, 2008 | 131.13 | 131.36 | 127.17 | 127.83 | 0 | -2.67(-2.05%) |
Aug 14, 2008 | 128.94 | 132.31 | 128.55 | 130.50 | 11,055,270 | +1.32(+1.02%) |
Aug 13, 2008 | 130.82 | 132.70 | 127.21 | 129.17 | 15,818,024 | -1.88(-1.43%) |
Aug 12, 2008 | 135.75 | 135.89 | 130.47 | 131.05 | 17,332,800 | -8.38(-6.01%) |
Aug 11, 2008 | 138.16 | 143.51 | 137.14 | 139.43 | 10,878,399 | +1.61(+1.17%) |
Aug 08, 2008 | 135.33 | 139.79 | 134.75 | 137.83 | 8,469,665 | +2.84(+2.10%) |
Aug 07, 2008 | 138.82 | 139.82 | 134.07 | 134.99 | 11,252,714 | -5.66(-4.02%) |
Aug 06, 2008 | 140.22 | 141.71 | 139.04 | 140.65 | 7,445,732 | -0.96(-0.68%) |
Aug 05, 2008 | 140.13 | 141.65 | 137.47 | 141.60 | 11,198,429 | +2.28(+1.64%) |
Aug 04, 2008 | 140.73 | 141.46 | 138.02 | 139.32 | 9,639,564 | -3.24(-2.27%) |
Aug 01, 2008 | 144.92 | 145.70 | 139.95 | 142.57 | 9,568,488 | -1.60(-1.11%) |
Jul 31, 2008 | 143.40 | 145.75 | 142.88 | 144.16 | 7,739,752 | -1.67(-1.14%) |
Jul 30, 2008 | 144.13 | 146.35 | 141.75 | 145.83 | 12,410,902 | +3.56(+2.50%) |
Jul 29, 2008 | 136.79 | 142.47 | 135.80 | 142.28 | 14,123,447 | +6.84(+5.05%) |
Jul 28, 2008 | 140.17 | 142.79 | 134.91 | 135.44 | 11,826,908 | -4.51(-3.22%) |
Jul 25, 2008 | 141.99 | 142.57 | 138.00 | 139.95 | 9,186,467 | -1.25(-0.89%) |
Jul 24, 2008 | 147.65 | 147.65 | 140.82 | 141.20 | 10,961,701 | -5.96(-4.05%) |
Jul 23, 2008 | 147.25 | 148.87 | 144.67 | 147.16 | 12,602,351 | -0.13(-0.09%) |
Jul 22, 2008 | 139.79 | 147.30 | 138.88 | 147.30 | 14,045,222 | +5.69(+4.02%) |
Jul 21, 2008 | 144.26 | 144.64 | 140.26 | 141.61 | 11,287,317 | -1.61(-1.13%) |
Jul 18, 2008 | 143.41 | 143.74 | 139.48 | 143.22 | 14,964,344 | +1.25(+0.88%) |
Jul 17, 2008 | 137.57 | 144.49 | 136.97 | 141.97 | 30,468,270 | +6.56(+4.85%) |
Jul 16, 2008 | 126.28 | 135.73 | 124.67 | 135.41 | 24,722,764 | +11.80(+9.54%) |
Jul 15, 2008 | 123.02 | 128.16 | 119.26 | 123.61 | 32,667,824 | -0.68(-0.55%) |
Jul 14, 2008 | 131.54 | 131.60 | 124.21 | 124.29 | 20,355,176 | -2.98(-2.34%) |
Jul 11, 2008 | 130.31 | 131.51 | 124.16 | 127.28 | 31,343,078 | -6.02(-4.51%) |
Jul 10, 2008 | 131.22 | 135.75 | 130.23 | 133.29 | 18,007,744 | +0.89(+0.67%) |
Jul 09, 2008 | 137.75 | 139.02 | 131.21 | 132.40 | 16,479,039 | -4.61(-3.36%) |
Jul 08, 2008 | 134.24 | 137.87 | 130.61 | 137.00 | 21,434,696 | +3.98(+2.99%) |
Jul 07, 2008 | 141.54 | 142.50 | 131.12 | 133.03 | 21,716,658 | -7.10(-5.07%) |
Jul 04, 2008 | 141.24 | 142.85 | 139.64 | 140.13 | 7,901,604 | +0.00(+0.00%) |
Jul 03, 2008 | 141.24 | 142.85 | 139.64 | 140.13 | 7,901,604 | +0.08(+0.06%) |
Jul 02, 2008 | 138.47 | 143.07 | 137.23 | 140.05 | 20,754,838 | +2.71(+1.97%) |
Jul 01, 2008 | 135.62 | 138.70 | 133.35 | 137.34 | 17,796,278 | +0.34(+0.25%) |
Jun 30, 2008 | 137.52 | 139.64 | 135.74 | 137.00 | 11,965,758 | +0.27(+0.19%) |
Jun 27, 2008 | 138.66 | 139.65 | 134.96 | 136.74 | 16,175,095 | -1.33(-0.96%) |
Jun 26, 2008 | 140.22 | 141.39 | 137.24 | 138.07 | 17,366,360 | -5.79(-4.02%) |
Jun 25, 2008 | 143.44 | 146.49 | 143.42 | 143.86 | 13,837,065 | +1.31(+0.92%) |
Jun 24, 2008 | 139.14 | 144.60 | 138.92 | 142.55 | 16,165,996 | +2.66(+1.90%) |
Jun 23, 2008 | 144.60 | 144.60 | 138.66 | 139.90 | 12,589,829 | -4.06(-2.82%) |
Jun 20, 2008 | 144.93 | 146.25 | 143.23 | 143.95 | 14,465,523 | -2.47(-1.69%) |
Jun 19, 2008 | 143.89 | 146.47 | 141.87 | 146.43 | 13,518,555 | +3.26(+2.28%) |
Jun 18, 2008 | 138.38 | 145.19 | 137.52 | 143.17 | 20,709,364 | +2.61(+1.86%) |
Jun 17, 2008 | 144.95 | 145.61 | 140.33 | 140.56 | 31,178,362 | -2.08(-1.46%) |
Jun 16, 2008 | 139.23 | 144.72 | 138.34 | 142.64 | 20,896,856 | +2.98(+2.13%) |
Jun 13, 2008 | 132.75 | 139.87 | 132.70 | 139.66 | 18,310,894 | +9.04(+6.92%) |
Jun 12, 2008 | 127.87 | 132.92 | 127.87 | 130.62 | 15,022,164 | +3.41(+2.68%) |
Jun 11, 2008 | 130.82 | 131.01 | 126.28 | 127.21 | 21,024,744 | -3.77(-2.88%) |
Jun 10, 2008 | 131.63 | 132.72 | 127.85 | 130.98 | 14,061,671 | +1.14(+0.87%) |
Jun 09, 2008 | 133.83 | 135.27 | 127.96 | 129.85 | 16,593,590 | -2.88(-2.17%) |
Jun 06, 2008 | 137.14 | 137.14 | 132.73 | 132.73 | 13,480,539 | -5.61(-4.05%) |
Jun 05, 2008 | 135.68 | 139.00 | 135.67 | 138.34 | 12,410,957 | +3.52(+2.61%) |
Jun 04, 2008 | 133.17 | 137.52 | 132.81 | 134.81 | 13,758,419 | +1.19(+0.89%) |
Jun 03, 2008 | 135.79 | 136.03 | 131.29 | 133.62 | 16,835,530 | -1.38(-1.02%) |