Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 159.00 | 162.50 | 155.73 | 162.20 | 3,472,622 | +5.00(+3.18%) |
Jun 29, 2009 | 162.74 | 164.50 | 156.85 | 157.20 | 2,947,502 | -3.52(-2.19%) |
Jun 26, 2009 | 158.33 | 163.66 | 156.80 | 160.72 | 3,526,690 | +1.24(+0.78%) |
Jun 25, 2009 | 162.67 | 168.80 | 158.15 | 159.48 | 6,656,368 | -11.71(-6.84%) |
Jun 24, 2009 | 166.44 | 174.69 | 164.25 | 171.19 | 4,981,164 | +6.77(+4.12%) |
Jun 23, 2009 | 164.23 | 166.98 | 158.77 | 164.42 | 3,562,455 | +2.12(+1.31%) |
Jun 22, 2009 | 170.80 | 171.78 | 161.88 | 162.30 | 3,311,970 | -11.16(-6.43%) |
Jun 19, 2009 | 173.32 | 175.71 | 171.69 | 173.46 | 2,467,017 | +3.21(+1.89%) |
Jun 18, 2009 | 169.71 | 172.42 | 165.62 | 170.25 | 2,237,153 | +1.94(+1.15%) |
Jun 17, 2009 | 171.48 | 174.78 | 164.45 | 168.31 | 3,422,904 | -3.73(-2.17%) |
Jun 16, 2009 | 180.41 | 182.75 | 171.51 | 172.04 | 3,102,741 | -6.94(-3.88%) |
Jun 15, 2009 | 180.25 | 182.00 | 177.51 | 178.98 | 1,868,314 | -4.82(-2.62%) |
Jun 12, 2009 | 182.95 | 184.73 | 180.50 | 183.80 | 1,900,838 | -0.30(-0.16%) |
Jun 11, 2009 | 186.71 | 187.50 | 183.50 | 184.10 | 2,337,933 | -2.65(-1.42%) |
Jun 10, 2009 | 184.41 | 186.85 | 180.16 | 186.75 | 3,440,458 | +3.87(+2.12%) |
Jun 09, 2009 | 185.00 | 185.72 | 182.40 | 182.88 | 2,519,714 | -1.09(-0.59%) |
Jun 08, 2009 | 177.18 | 185.30 | 173.58 | 183.97 | 3,124,779 | +1.87(+1.03%) |
Jun 05, 2009 | 187.00 | 187.28 | 179.50 | 182.10 | 2,345,495 | -2.15(-1.17%) |
Jun 04, 2009 | 179.85 | 185.10 | 178.25 | 184.25 | 2,820,378 | +5.74(+3.22%) |
Jun 03, 2009 | 182.50 | 183.48 | 175.00 | 178.51 | 3,124,666 | -5.99(-3.25%) |
Jun 02, 2009 | 187.61 | 188.80 | 183.21 | 184.50 | 2,686,420 | -4.56(-2.41%) |
Jun 01, 2009 | 194.48 | 196.25 | 185.00 | 189.06 | 3,595,978 | -1.23(-0.65%) |
May 29, 2009 | 186.00 | 191.75 | 184.50 | 190.29 | 2,962,075 | +6.54(+3.56%) |
May 28, 2009 | 184.00 | 186.00 | 179.99 | 183.75 | 2,838,173 | +3.06(+1.69%) |
May 27, 2009 | 180.49 | 186.25 | 177.67 | 180.69 | 3,722,980 | +1.18(+0.66%) |
May 26, 2009 | 182.18 | 185.75 | 176.26 | 179.51 | 6,118,043 | -12.21(-6.37%) |
May 22, 2009 | 196.00 | 196.86 | 191.47 | 191.72 | 1,971,008 | -1.48(-0.77%) |
May 21, 2009 | 198.01 | 199.98 | 190.77 | 193.20 | 2,838,096 | -9.20(-4.55%) |
May 20, 2009 | 193.85 | 205.43 | 193.01 | 202.40 | 6,070,439 | +12.70(+6.69%) |
May 19, 2009 | 183.28 | 194.29 | 181.75 | 189.70 | 3,592,916 | +4.80(+2.60%) |
May 18, 2009 | 178.99 | 184.98 | 176.87 | 184.90 | 2,505,071 | +7.47(+4.21%) |
May 15, 2009 | 181.60 | 183.63 | 176.84 | 177.43 | 2,187,239 | -3.00(-1.66%) |
May 14, 2009 | 179.37 | 184.63 | 177.65 | 180.43 | 2,833,383 | +0.93(+0.52%) |
May 13, 2009 | 186.61 | 187.05 | 177.50 | 179.50 | 3,530,859 | -11.15(-5.85%) |
May 12, 2009 | 195.25 | 197.25 | 188.78 | 190.65 | 2,380,792 | -2.98(-1.54%) |
May 11, 2009 | 188.09 | 196.48 | 185.39 | 193.63 | 3,174,825 | +2.58(+1.35%) |
May 08, 2009 | 198.49 | 199.00 | 187.00 | 191.05 | 2,668,107 | -4.00(-2.05%) |
May 07, 2009 | 205.90 | 207.51 | 190.50 | 195.05 | 3,830,420 | -4.04(-2.03%) |
May 06, 2009 | 194.70 | 200.47 | 194.13 | 199.09 | 3,379,318 | +6.88(+3.58%) |
May 05, 2009 | 192.69 | 195.66 | 188.83 | 192.21 | 2,871,704 | -1.43(-0.74%) |
May 04, 2009 | 192.92 | 195.18 | 179.09 | 193.64 | 4,763,565 | +12.75(+7.05%) |
May 01, 2009 | 187.92 | 190.00 | 176.36 | 180.89 | 5,603,998 | -6.40(-3.42%) |
Apr 30, 2009 | 175.11 | 190.63 | 174.90 | 187.29 | 11,741,824 | +35.62(+23.49%) |
Apr 29, 2009 | 149.62 | 156.36 | 147.82 | 151.67 | 5,466,614 | +5.01(+3.42%) |
Apr 28, 2009 | 152.97 | 154.47 | 146.04 | 146.66 | 3,244,697 | -5.34(-3.51%) |
Apr 27, 2009 | 144.62 | 154.10 | 144.62 | 152.00 | 2,971,857 | +4.54(+3.08%) |
Apr 24, 2009 | 143.00 | 150.50 | 142.64 | 147.46 | 2,723,519 | +3.96(+2.76%) |
Apr 23, 2009 | 147.04 | 147.65 | 140.75 | 143.50 | 2,563,274 | -2.37(-1.62%) |
Apr 22, 2009 | 139.40 | 151.44 | 138.50 | 145.87 | 3,063,075 | +5.73(+4.09%) |
Apr 21, 2009 | 136.00 | 142.33 | 135.60 | 140.14 | 1,761,203 | +1.66(+1.20%) |
Apr 20, 2009 | 140.64 | 142.38 | 138.07 | 138.48 | 2,119,005 | -5.32(-3.70%) |
Apr 17, 2009 | 146.65 | 147.25 | 142.61 | 143.80 | 2,204,588 | -3.13(-2.13%) |
Apr 16, 2009 | 151.48 | 151.99 | 145.56 | 146.93 | 2,263,205 | -2.32(-1.55%) |
Apr 15, 2009 | 151.45 | 151.60 | 147.17 | 149.25 | 2,557,497 | +1.15(+0.78%) |
Apr 14, 2009 | 143.75 | 151.00 | 142.10 | 148.10 | 3,610,511 | +4.00(+2.78%) |
Apr 13, 2009 | 140.58 | 148.11 | 139.50 | 144.10 | 2,525,312 | +2.05(+1.44%) |
Apr 09, 2009 | 139.36 | 144.29 | 139.23 | 142.05 | 3,133,838 | +6.36(+4.69%) |
Apr 08, 2009 | 134.45 | 138.28 | 133.17 | 135.69 | 2,397,983 | +2.57(+1.93%) |
Apr 07, 2009 | 134.10 | 137.02 | 132.35 | 133.12 | 2,440,675 | -5.04(-3.65%) |
Apr 06, 2009 | 130.50 | 139.24 | 129.88 | 138.16 | 3,450,578 | +3.78(+2.81%) |
Apr 03, 2009 | 137.27 | 137.65 | 130.51 | 134.38 | 3,933,319 | -3.64(-2.64%) |
Apr 02, 2009 | 138.47 | 142.93 | 136.50 | 138.02 | 3,412,443 | +2.52(+1.86%) |
Apr 01, 2009 | 130.00 | 137.40 | 130.00 | 135.50 | 3,146,476 | +2.80(+2.11%) |
Mar 31, 2009 | 132.70 | 140.02 | 129.78 | 132.70 | 5,567,267 | -4.06(-2.97%) |
Mar 30, 2009 | 137.51 | 141.79 | 136.28 | 136.76 | 3,926,929 | -13.63(-9.06%) |
Mar 26, 2009 | 136.95 | 158.49 | 135.65 | 150.39 | 9,171,083 | +16.41(+12.25%) |
Mar 25, 2009 | 132.46 | 137.80 | 128.00 | 133.98 | 3,328,375 | +5.18(+4.02%) |
Mar 24, 2009 | 130.17 | 133.92 | 128.02 | 128.80 | 3,042,025 | -2.22(-1.69%) |
Mar 23, 2009 | 128.20 | 131.65 | 122.39 | 131.02 | 3,868,883 | +10.65(+8.85%) |
Mar 20, 2009 | 125.50 | 127.75 | 119.93 | 120.37 | 3,285,748 | -4.43(-3.55%) |
Mar 19, 2009 | 121.23 | 127.78 | 119.00 | 124.80 | 4,030,320 | +6.16(+5.19%) |
Mar 18, 2009 | 114.90 | 123.20 | 112.37 | 118.64 | 4,539,355 | +2.68(+2.31%) |
Mar 17, 2009 | 118.77 | 118.79 | 109.84 | 115.96 | 6,033,304 | -8.90(-7.13%) |
Mar 16, 2009 | 131.65 | 132.37 | 124.07 | 124.86 | 3,302,363 | -4.69(-3.62%) |
Mar 13, 2009 | 129.40 | 133.60 | 126.83 | 129.55 | 4,324,997 | +3.05(+2.41%) |
Mar 12, 2009 | 117.00 | 127.99 | 115.05 | 126.50 | 4,837,688 | +7.02(+5.88%) |
Mar 11, 2009 | 120.44 | 127.00 | 116.50 | 119.48 | 6,103,261 | -0.76(-0.63%) |
Mar 10, 2009 | 110.45 | 123.65 | 110.13 | 120.24 | 5,735,528 | +11.88(+10.96%) |
Mar 09, 2009 | 107.08 | 112.01 | 106.72 | 108.36 | 2,294,074 | -0.13(-0.12%) |
Mar 06, 2009 | 110.89 | 113.50 | 105.61 | 108.49 | 3,006,762 | -1.30(-1.18%) |
Mar 05, 2009 | 110.52 | 111.70 | 106.81 | 109.79 | 4,483,033 | -3.46(-3.06%) |
Mar 04, 2009 | 116.19 | 117.79 | 110.83 | 113.25 | 4,873,420 | +9.68(+9.35%) |
Mar 02, 2009 | 103.53 | 107.50 | 100.90 | 103.57 | 5,144,379 | -2.17(-2.05%) |
Feb 27, 2009 | 101.48 | 108.31 | 101.10 | 105.74 | 4,860,035 | +0.74(+0.70%) |
Feb 26, 2009 | 109.59 | 110.50 | 101.53 | 105.00 | 7,793,492 | -2.65(-2.46%) |
Feb 25, 2009 | 115.77 | 117.38 | 105.10 | 107.65 | 14,161,384 | -30.03(-21.81%) |
Feb 24, 2009 | 127.39 | 137.93 | 124.89 | 137.68 | 6,209,350 | +12.84(+10.29%) |
Feb 23, 2009 | 138.06 | 138.30 | 124.75 | 124.84 | 3,545,681 | -9.17(-6.84%) |
Feb 20, 2009 | 128.23 | 134.75 | 123.76 | 134.01 | 4,588,968 | +2.71(+2.06%) |
Feb 19, 2009 | 132.68 | 135.00 | 130.59 | 131.30 | 3,494,788 | +2.08(+1.61%) |
Feb 18, 2009 | 135.75 | 135.78 | 128.71 | 129.22 | 3,912,195 | -4.41(-3.30%) |
Feb 17, 2009 | 138.20 | 142.87 | 133.18 | 133.63 | 4,380,817 | -10.82(-7.49%) |
Feb 13, 2009 | 145.60 | 147.90 | 144.37 | 144.45 | 2,397,332 | -1.15(-0.79%) |
Feb 12, 2009 | 140.39 | 146.37 | 139.78 | 145.60 | 3,462,244 | -1.26(-0.86%) |
Feb 11, 2009 | 148.00 | 149.80 | 140.63 | 146.86 | 3,403,838 | +1.63(+1.12%) |
Feb 10, 2009 | 149.30 | 154.92 | 144.12 | 145.23 | 3,983,983 | -3.71(-2.49%) |
Feb 09, 2009 | 145.54 | 150.49 | 142.58 | 148.94 | 2,546,855 | +2.64(+1.80%) |
Feb 06, 2009 | 150.50 | 152.72 | 145.26 | 146.30 | 3,269,574 | -3.49(-2.33%) |
Feb 05, 2009 | 143.90 | 151.91 | 142.76 | 149.79 | 3,955,115 | +4.88(+3.37%) |
Feb 04, 2009 | 142.35 | 148.08 | 141.69 | 144.91 | 3,495,437 | +4.45(+3.17%) |
Feb 03, 2009 | 141.00 | 143.84 | 138.27 | 140.46 | 3,023,841 | +2.19(+1.58%) |
Feb 02, 2009 | 140.23 | 140.59 | 135.29 | 138.27 | 3,245,388 | -4.53(-3.17%) |
Jan 30, 2009 | 142.69 | 146.44 | 137.75 | 142.80 | 4,629,396 | +5.91(+4.32%) |
Jan 29, 2009 | 143.23 | 143.98 | 135.88 | 136.89 | 3,350,993 | -8.99(-6.16%) |
Jan 28, 2009 | 145.00 | 148.41 | 142.53 | 145.88 | 2,942,882 | +4.80(+3.40%) |
Jan 27, 2009 | 143.46 | 145.00 | 139.38 | 141.08 | 2,880,154 | +2.03(+1.46%) |
Jan 26, 2009 | 139.89 | 145.50 | 136.72 | 139.05 | 3,153,001 | +1.54(+1.12%) |
Jan 23, 2009 | 131.75 | 142.31 | 128.89 | 137.51 | 3,474,501 | +0.21(+0.15%) |
Jan 22, 2009 | 138.31 | 139.97 | 132.03 | 137.30 | 3,182,358 | -4.12(-2.91%) |
Jan 21, 2009 | 141.38 | 143.84 | 135.50 | 141.42 | 3,624,795 | +3.66(+2.66%) |
Jan 20, 2009 | 145.01 | 146.37 | 137.76 | 137.76 | 3,542,287 | -7.66(-5.27%) |
Jan 16, 2009 | 146.95 | 150.45 | 139.55 | 145.42 | 4,817,347 | +2.84(+1.99%) |
Jan 15, 2009 | 137.01 | 146.48 | 134.88 | 142.58 | 4,260,129 | +9.20(+6.90%) |
Jan 14, 2009 | 137.01 | 138.49 | 130.88 | 133.38 | 4,555,958 | -7.72(-5.47%) |
Jan 13, 2009 | 141.97 | 146.97 | 136.17 | 141.10 | 5,164,687 | -8.83(-5.89%) |
Jan 12, 2009 | 159.45 | 159.53 | 148.16 | 149.93 | 4,018,767 | -12.61(-7.76%) |
Jan 09, 2009 | 159.48 | 165.20 | 155.77 | 162.54 | 4,754,667 | +7.18(+4.62%) |
Jan 08, 2009 | 146.61 | 157.24 | 145.62 | 155.36 | 3,878,727 | +6.86(+4.62%) |
Jan 07, 2009 | 151.15 | 152.15 | 145.79 | 148.50 | 3,649,427 | -5.21(-3.39%) |
Jan 06, 2009 | 157.46 | 160.00 | 150.19 | 153.71 | 4,678,495 | -4.09(-2.59%) |
Jan 05, 2009 | 149.05 | 163.76 | 148.47 | 157.80 | 5,865,167 | +6.30(+4.16%) |
Jan 02, 2009 | 137.00 | 151.99 | 137.00 | 151.50 | 3,940,764 | +13.54(+9.81%) |
Dec 31, 2008 | 135.30 | 138.66 | 134.61 | 137.96 | 2,582,252 | +2.31(+1.70%) |
Dec 30, 2008 | 136.57 | 137.30 | 131.50 | 135.65 | 2,367,161 | -0.34(-0.25%) |
Dec 29, 2008 | 136.11 | 139.68 | 134.03 | 135.99 | 2,495,010 | +0.98(+0.73%) |
Dec 26, 2008 | 135.15 | 136.10 | 131.77 | 135.01 | 1,566,682 | +1.28(+0.96%) |
Dec 24, 2008 | 135.50 | 137.80 | 133.41 | 133.73 | 1,139,655 | -3.64(-2.65%) |
Dec 23, 2008 | 134.92 | 140.43 | 133.81 | 137.37 | 3,001,465 | +4.36(+3.28%) |
Dec 22, 2008 | 141.01 | 141.44 | 130.74 | 133.01 | 3,503,381 | -7.67(-5.45%) |
Dec 19, 2008 | 140.41 | 142.20 | 135.00 | 140.68 | 6,687,197 | +2.80(+2.03%) |
Dec 18, 2008 | 147.86 | 149.00 | 135.22 | 137.88 | 5,819,084 | -4.06(-2.86%) |
Dec 17, 2008 | 124.58 | 144.93 | 123.50 | 141.94 | 8,392,736 | +15.33(+12.11%) |
Dec 16, 2008 | 115.53 | 127.96 | 114.90 | 126.61 | 5,287,238 | +15.41(+13.86%) |
Dec 15, 2008 | 118.67 | 119.42 | 111.00 | 111.20 | 3,939,559 | -5.72(-4.89%) |
Dec 12, 2008 | 113.53 | 120.35 | 110.99 | 116.92 | 3,865,038 | -0.65(-0.55%) |
Dec 11, 2008 | 117.13 | 126.45 | 115.37 | 117.57 | 4,169,723 | -2.11(-1.76%) |
Dec 10, 2008 | 116.39 | 123.20 | 112.78 | 119.68 | 5,179,189 | +2.57(+2.19%) |
Dec 09, 2008 | 127.08 | 130.70 | 116.78 | 117.11 | 5,654,167 | -17.73(-13.15%) |
Dec 08, 2008 | 136.10 | 138.90 | 133.06 | 134.84 | 4,701,206 | +6.30(+4.90%) |
Dec 05, 2008 | 118.52 | 128.55 | 115.00 | 128.54 | 3,946,346 | +6.54(+5.36%) |
Dec 04, 2008 | 130.82 | 138.11 | 117.53 | 122.00 | 5,502,376 | -11.72(-8.76%) |
Dec 03, 2008 | 121.00 | 134.24 | 110.00 | 133.72 | 6,059,622 | +17.60(+15.16%) |
Dec 02, 2008 | 113.34 | 117.23 | 111.14 | 116.12 | 3,081,987 | +5.92(+5.37%) |
Dec 01, 2008 | 118.72 | 118.73 | 109.75 | 110.20 | 3,653,289 | -14.64(-11.73%) |
Nov 28, 2008 | 125.58 | 127.39 | 122.10 | 124.84 | 1,449,652 | -2.93(-2.29%) |
Nov 26, 2008 | 115.30 | 130.80 | 113.05 | 127.77 | 5,274,868 | +10.58(+9.03%) |
Nov 25, 2008 | 115.94 | 118.75 | 106.61 | 117.19 | 4,644,769 | +4.57(+4.06%) |
Nov 24, 2008 | 98.69 | 116.00 | 98.63 | 112.62 | 6,696,070 | +19.81(+21.34%) |
Nov 21, 2008 | 90.01 | 93.40 | 85.28 | 92.81 | 6,142,507 | +5.58(+6.40%) |
Nov 20, 2008 | 93.54 | 96.80 | 86.00 | 87.23 | 7,610,947 | -13.90(-13.74%) |
Nov 19, 2008 | 107.03 | 107.40 | 100.00 | 101.13 | 7,751,290 | -9.43(-8.53%) |
Nov 18, 2008 | 114.31 | 118.24 | 105.00 | 110.56 | 5,795,826 | -4.99(-4.32%) |
Nov 17, 2008 | 110.90 | 117.83 | 107.02 | 115.55 | 5,048,541 | -1.23(-1.05%) |
Nov 14, 2008 | 120.86 | 124.97 | 115.00 | 116.78 | 4,796,795 | -8.53(-6.81%) |
Nov 13, 2008 | 113.49 | 127.70 | 105.05 | 125.31 | 8,172,695 | +15.25(+13.86%) |
Nov 12, 2008 | 121.01 | 122.34 | 110.00 | 110.06 | 6,230,148 | -20.84(-15.92%) |
Nov 11, 2008 | 132.00 | 137.64 | 123.00 | 130.90 | 5,094,287 | -7.60(-5.49%) |
Nov 10, 2008 | 149.85 | 151.00 | 134.47 | 138.50 | 4,167,331 | -11.17(-7.46%) |
Nov 07, 2008 | 146.93 | 154.45 | 142.30 | 149.67 | 4,998,778 | +6.07(+4.23%) |
Nov 06, 2008 | 146.00 | 148.76 | 135.77 | 143.60 | 6,937,559 | -8.49(-5.58%) |
Nov 05, 2008 | 168.23 | 172.21 | 151.85 | 152.09 | 8,081,216 | -25.43(-14.33%) |
Nov 04, 2008 | 169.99 | 179.60 | 166.34 | 177.52 | 8,686,237 | +15.61(+9.64%) |
Nov 03, 2008 | 156.74 | 162.95 | 143.50 | 161.91 | 5,350,570 | +18.21(+12.67%) |
Oct 31, 2008 | 141.61 | 148.06 | 137.61 | 143.70 | 4,960,639 | -0.37(-0.26%) |
Oct 30, 2008 | 134.43 | 144.07 | 131.00 | 144.07 | 8,088,176 | +28.32(+24.47%) |
Oct 29, 2008 | 116.49 | 131.58 | 111.80 | 115.75 | 7,058,074 | +1.66(+1.45%) |
Oct 28, 2008 | 112.82 | 115.53 | 95.32 | 114.09 | 6,742,817 | +6.18(+5.73%) |
Oct 27, 2008 | 116.37 | 119.61 | 106.00 | 107.91 | 3,843,226 | -12.62(-10.47%) |
Oct 24, 2008 | 107.03 | 125.99 | 106.00 | 120.53 | 4,131,927 | -4.21(-3.38%) |
Oct 23, 2008 | 137.97 | 139.00 | 119.01 | 124.74 | 6,367,157 | -12.50(-9.11%) |
Oct 22, 2008 | 137.12 | 141.63 | 131.54 | 137.24 | 6,444,095 | -3.92(-2.78%) |
Oct 21, 2008 | 139.25 | 146.99 | 138.00 | 141.16 | 3,691,035 | -2.82(-1.96%) |
Oct 20, 2008 | 139.90 | 144.92 | 132.84 | 143.98 | 3,776,445 | +8.98(+6.65%) |
Oct 17, 2008 | 134.79 | 149.50 | 133.00 | 135.00 | 4,591,568 | -6.70(-4.73%) |
Oct 16, 2008 | 128.25 | 144.42 | 120.05 | 141.70 | 6,440,352 | +18.18(+14.72%) |
Oct 15, 2008 | 135.97 | 140.39 | 123.11 | 123.52 | 3,720,047 | -19.59(-13.69%) |
Oct 14, 2008 | 158.91 | 160.70 | 141.67 | 143.11 | 4,960,158 | -0.86(-0.60%) |
Oct 13, 2008 | 130.27 | 143.97 | 126.68 | 143.97 | 4,222,759 | +26.52(+22.58%) |
Oct 10, 2008 | 105.99 | 124.44 | 102.50 | 117.45 | 4,814,271 | -0.65(-0.55%) |
Oct 09, 2008 | 132.43 | 139.91 | 115.71 | 118.10 | 3,744,072 | -9.33(-7.32%) |
Oct 08, 2008 | 115.01 | 138.90 | 112.46 | 127.43 | 8,070,239 | -0.57(-0.45%) |
Oct 07, 2008 | 139.21 | 147.66 | 125.52 | 128.00 | 8,045,329 | -31.71(-19.85%) |
Oct 06, 2008 | 153.58 | 161.85 | 134.50 | 159.71 | 6,125,060 | -3.48(-2.13%) |
Oct 03, 2008 | 180.17 | 194.30 | 153.62 | 163.19 | 4,542,369 | -14.67(-8.25%) |
Oct 02, 2008 | 198.19 | 198.23 | 170.68 | 177.86 | 3,342,634 | -19.40(-9.83%) |
Oct 01, 2008 | 198.00 | 202.93 | 188.66 | 197.26 | 3,492,145 | +8.35(+4.42%) |
Sep 30, 2008 | 186.48 | 188.97 | 180.22 | 188.91 | 2,529,430 | +8.60(+4.77%) |
Sep 29, 2008 | 195.33 | 196.33 | 175.48 | 180.31 | 3,281,061 | -26.82(-12.95%) |
Sep 26, 2008 | 215.47 | 215.73 | 200.00 | 207.13 | 2,828,692 | -14.25(-6.44%) |
Sep 25, 2008 | 220.01 | 226.39 | 216.63 | 221.38 | 1,626,183 | -0.42(-0.19%) |
Sep 24, 2008 | 220.80 | 229.56 | 218.02 | 221.80 | 4,094,147 | +10.91(+5.17%) |
Sep 23, 2008 | 224.35 | 225.53 | 210.00 | 210.89 | 2,924,460 | -11.76(-5.28%) |
Sep 22, 2008 | 240.00 | 240.47 | 221.02 | 222.65 | 2,920,465 | -19.25(-7.96%) |
Sep 19, 2008 | 242.37 | 249.90 | 228.57 | 241.90 | 3,131,455 | +18.51(+8.29%) |
Sep 18, 2008 | 214.50 | 229.20 | 206.31 | 223.39 | 3,128,933 | +11.39(+5.37%) |
Sep 17, 2008 | 214.03 | 219.91 | 200.11 | 212.00 | 3,476,012 | -2.65(-1.23%) |
Sep 16, 2008 | 193.30 | 214.65 | 186.82 | 214.65 | 3,525,663 | +11.68(+5.75%) |
Sep 15, 2008 | 200.98 | 211.25 | 198.00 | 202.97 | 3,042,975 | -11.68(-5.44%) |
Sep 12, 2008 | 210.18 | 218.82 | 207.51 | 214.65 | 2,783,333 | +4.95(+2.36%) |
Sep 11, 2008 | 198.14 | 215.89 | 196.80 | 209.70 | 3,726,768 | -1.55(-0.73%) |
Sep 10, 2008 | 201.50 | 212.32 | 195.50 | 211.25 | 3,818,385 | +10.99(+5.49%) |
Sep 09, 2008 | 215.75 | 218.91 | 199.00 | 200.26 | 5,020,628 | -22.42(-10.07%) |
Sep 08, 2008 | 246.99 | 246.99 | 214.31 | 222.68 | 3,426,170 | -13.33(-5.65%) |
Sep 05, 2008 | 231.99 | 237.00 | 219.02 | 236.01 | 4,469,846 | -1.12(-0.47%) |
Sep 04, 2008 | 249.47 | 255.17 | 233.82 | 237.13 | 3,348,239 | -10.01(-4.05%) |
Sep 03, 2008 | 258.63 | 261.75 | 245.35 | 247.14 | 2,665,183 | -13.46(-5.17%) |
Sep 02, 2008 | 270.40 | 271.48 | 258.00 | 260.60 | 2,499,684 | -16.05(-5.80%) |
Aug 29, 2008 | 276.94 | 283.45 | 275.49 | 276.65 | 1,134,007 | -1.35(-0.49%) |
Aug 28, 2008 | 277.51 | 280.56 | 274.35 | 278.00 | 1,325,314 | +1.00(+0.36%) |
Aug 27, 2008 | 272.89 | 279.95 | 271.02 | 277.00 | 2,102,946 | +4.24(+1.55%) |
Aug 26, 2008 | 270.72 | 275.50 | 268.00 | 272.76 | 1,907,762 | +1.72(+0.63%) |
Aug 25, 2008 | 273.29 | 277.00 | 268.38 | 271.04 | 2,938,337 | -11.78(-4.17%) |
Aug 22, 2008 | 279.01 | 282.94 | 276.52 | 282.82 | 1,427,789 | +3.55(+1.27%) |
Aug 21, 2008 | 271.12 | 282.41 | 271.12 | 279.27 | 2,420,750 | +6.28(+2.30%) |
Aug 20, 2008 | 259.00 | 273.80 | 258.45 | 272.99 | 2,778,986 | +14.25(+5.51%) |
Aug 19, 2008 | 259.83 | 261.58 | 255.15 | 258.74 | 1,579,940 | +1.82(+0.71%) |
Aug 18, 2008 | 266.35 | 266.60 | 254.27 | 256.92 | 1,856,508 | -8.00(-3.02%) |
Aug 15, 2008 | 265.46 | 271.45 | 263.55 | 264.92 | 2,822,738 | +4.92(+1.89%) |
Aug 14, 2008 | 257.29 | 263.00 | 255.00 | 260.00 | 1,873,215 | -0.03(-0.01%) |
Aug 13, 2008 | 250.75 | 260.03 | 245.16 | 260.03 | 2,171,337 | +9.60(+3.83%) |
Aug 12, 2008 | 251.57 | 257.56 | 248.65 | 250.43 | 1,836,266 | +2.43(+0.98%) |
Aug 11, 2008 | 257.02 | 262.57 | 243.03 | 248.00 | 2,561,881 | -9.87(-3.83%) |
Aug 08, 2008 | 265.01 | 265.67 | 251.66 | 257.87 | 2,183,139 | -8.10(-3.05%) |
Aug 07, 2008 | 268.14 | 269.29 | 265.11 | 265.97 | 1,507,466 | -3.03(-1.13%) |
Aug 06, 2008 | 263.69 | 270.39 | 263.10 | 269.00 | 2,019,540 | +4.71(+1.78%) |
Aug 05, 2008 | 266.00 | 272.50 | 261.56 | 264.29 | 2,021,739 | -2.95(-1.10%) |
Aug 04, 2008 | 277.00 | 284.00 | 266.20 | 267.24 | 2,466,611 | -13.50(-4.81%) |
Aug 01, 2008 | 286.64 | 290.40 | 278.18 | 280.74 | 2,545,176 | -4.29(-1.51%) |
Jul 31, 2008 | 297.59 | 301.30 | 284.18 | 285.03 | 5,156,714 | +0.03(+0.01%) |
Jul 30, 2008 | 279.00 | 286.00 | 271.00 | 285.00 | 4,356,504 | +7.43(+2.68%) |
Jul 29, 2008 | 270.03 | 281.26 | 261.79 | 277.57 | 2,719,066 | +10.67(+4.00%) |
Jul 28, 2008 | 261.47 | 271.37 | 259.38 | 266.90 | 1,570,336 | +4.44(+1.69%) |
Jul 25, 2008 | 260.00 | 265.88 | 257.72 | 262.46 | 1,663,588 | -1.63(-0.62%) |
Jul 24, 2008 | 263.00 | 268.78 | 255.89 | 264.09 | 2,357,286 | +4.37(+1.68%) |
Jul 23, 2008 | 267.17 | 267.63 | 258.10 | 259.72 | 1,802,107 | -6.73(-2.53%) |
Jul 22, 2008 | 276.00 | 277.87 | 259.06 | 266.45 | 2,970,554 | -14.73(-5.24%) |
Jul 21, 2008 | 280.22 | 282.50 | 275.00 | 281.18 | 1,462,008 | +1.91(+0.68%) |
Jul 18, 2008 | 280.00 | 281.49 | 271.01 | 279.27 | 1,699,721 | +0.85(+0.31%) |
Jul 17, 2008 | 285.01 | 293.27 | 276.27 | 278.42 | 2,664,320 | -10.18(-3.53%) |
Jul 16, 2008 | 291.04 | 291.04 | 282.00 | 288.60 | 3,122,905 | +11.60(+4.19%) |
Jul 15, 2008 | 281.60 | 283.26 | 269.13 | 277.00 | 3,284,799 | -8.96(-3.13%) |
Jul 14, 2008 | 285.02 | 288.00 | 281.31 | 285.96 | 2,274,004 | +6.86(+2.46%) |
Jul 11, 2008 | 276.45 | 285.00 | 271.67 | 279.10 | 2,440,665 | -0.90(-0.32%) |
Jul 10, 2008 | 266.78 | 280.54 | 263.29 | 280.00 | 3,442,697 | +14.60(+5.50%) |
Jul 09, 2008 | 264.60 | 273.73 | 264.50 | 265.40 | 2,599,474 | +3.40(+1.30%) |
Jul 08, 2008 | 255.30 | 263.24 | 248.41 | 262.00 | 2,754,955 | +5.20(+2.02%) |
Jul 07, 2008 | 255.87 | 260.00 | 246.51 | 256.80 | 2,435,019 | +3.15(+1.24%) |
Jul 04, 2008 | 246.12 | 254.33 | 234.00 | 253.65 | 3,313,336 | +0.00(+0.00%) |
Jul 03, 2008 | 246.12 | 254.33 | 234.00 | 253.65 | 3,313,336 | +5.81(+2.34%) |
Jul 02, 2008 | 274.90 | 274.90 | 246.84 | 247.84 | 3,861,333 | -22.84(-8.44%) |