Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 138.74 | 139.03 | 135.41 | 136.08 | 26,589 | -2.09(-1.51%) |
Sep 29, 2009 | 141.02 | 141.12 | 138.07 | 138.17 | 28,199 | -3.14(-2.22%) |
Sep 28, 2009 | 139.22 | 142.73 | 139.22 | 141.31 | 15,782 | +2.09(+1.50%) |
Sep 25, 2009 | 139.22 | 140.54 | 138.46 | 139.22 | 15,650 | +0.00(+0.00%) |
Sep 24, 2009 | 139.50 | 140.54 | 138.36 | 139.22 | 19,857 | -0.09(-0.07%) |
Sep 23, 2009 | 138.36 | 142.73 | 138.36 | 139.31 | 18,815 | +0.28(+0.20%) |
Sep 22, 2009 | 138.65 | 140.07 | 137.60 | 139.03 | 12,483 | +1.71(+1.25%) |
Sep 21, 2009 | 137.69 | 138.36 | 135.98 | 137.31 | 19,811 | -1.33(-0.96%) |
Sep 18, 2009 | 139.41 | 143.97 | 138.65 | 138.65 | 42,151 | -0.28(-0.21%) |
Sep 17, 2009 | 138.55 | 140.45 | 137.88 | 138.93 | 15,911 | +0.47(+0.34%) |
Sep 16, 2009 | 134.56 | 138.93 | 133.51 | 138.46 | 24,463 | +3.90(+2.90%) |
Sep 15, 2009 | 131.99 | 135.03 | 131.71 | 134.56 | 16,437 | +2.00(+1.51%) |
Sep 14, 2009 | 128.48 | 133.32 | 128.29 | 132.56 | 18,416 | +2.85(+2.20%) |
Sep 11, 2009 | 130.19 | 130.76 | 128.57 | 129.71 | 13,233 | -0.48(-0.36%) |
Sep 10, 2009 | 129.24 | 130.66 | 128.38 | 130.19 | 15,492 | +0.48(+0.37%) |
Sep 09, 2009 | 130.00 | 131.99 | 126.96 | 129.71 | 22,383 | -1.05(-0.80%) |
Sep 08, 2009 | 130.57 | 131.33 | 128.86 | 130.76 | 13,103 | +0.57(+0.44%) |
Sep 04, 2009 | 126.20 | 130.28 | 124.87 | 130.19 | 42,723 | +3.71(+2.93%) |
Sep 03, 2009 | 126.48 | 127.53 | 124.11 | 126.48 | 18,186 | -0.09(-0.08%) |
Sep 02, 2009 | 122.49 | 128.76 | 120.88 | 126.58 | 44,207 | +4.09(+3.34%) |
Sep 01, 2009 | 126.20 | 130.38 | 121.75 | 122.49 | 47,439 | -4.85(-3.81%) |
Aug 31, 2009 | 124.39 | 127.84 | 123.92 | 127.34 | 27,694 | +1.90(+1.52%) |
Aug 28, 2009 | 126.01 | 126.48 | 124.11 | 125.44 | 14,672 | -0.38(-0.30%) |
Aug 27, 2009 | 124.11 | 126.20 | 121.16 | 125.82 | 16,669 | +1.52(+1.22%) |
Aug 26, 2009 | 124.30 | 124.96 | 122.58 | 124.30 | 18,816 | +0.48(+0.38%) |
Aug 25, 2009 | 122.30 | 125.69 | 121.64 | 123.82 | 15,286 | +1.71(+1.40%) |
Aug 24, 2009 | 120.02 | 124.11 | 120.02 | 122.11 | 24,749 | +1.71(+1.42%) |
Aug 21, 2009 | 117.07 | 120.59 | 114.98 | 120.40 | 21,447 | +4.56(+3.94%) |
Aug 20, 2009 | 115.55 | 116.13 | 114.89 | 115.84 | 25,540 | -0.57(-0.49%) |
Aug 19, 2009 | 114.70 | 117.55 | 113.84 | 116.41 | 13,018 | +0.00(+0.00%) |
Aug 18, 2009 | 117.07 | 117.45 | 113.75 | 116.41 | 25,986 | +0.09(+0.08%) |
Aug 17, 2009 | 117.17 | 117.64 | 115.08 | 116.31 | 13,677 | -3.04(-2.55%) |
Aug 14, 2009 | 118.40 | 119.64 | 117.64 | 119.35 | 33,661 | +0.47(+0.40%) |
Aug 13, 2009 | 117.07 | 118.88 | 115.93 | 118.88 | 28,969 | +2.47(+2.12%) |
Aug 12, 2009 | 112.61 | 117.45 | 112.61 | 116.41 | 32,167 | +3.33(+2.94%) |
Aug 11, 2009 | 112.99 | 114.03 | 111.18 | 113.08 | 22,949 | -0.76(-0.67%) |
Aug 10, 2009 | 112.04 | 114.03 | 111.66 | 113.84 | 28,054 | +0.57(+0.50%) |
Aug 07, 2009 | 110.14 | 115.46 | 109.57 | 113.27 | 30,651 | +4.56(+4.20%) |
Aug 06, 2009 | 109.85 | 110.78 | 108.43 | 108.71 | 28,838 | -1.14(-1.04%) |
Aug 05, 2009 | 109.09 | 110.71 | 108.05 | 109.85 | 31,005 | +0.57(+0.52%) |
Aug 04, 2009 | 108.43 | 109.66 | 107.59 | 109.28 | 44,496 | -0.09(-0.09%) |
Aug 03, 2009 | 110.04 | 111.47 | 107.86 | 109.38 | 32,845 | -0.19(-0.17%) |
Jul 31, 2009 | 107.86 | 110.99 | 107.57 | 109.57 | 43,218 | +1.52(+1.41%) |
Jul 30, 2009 | 109.57 | 110.99 | 107.57 | 108.05 | 47,359 | -0.57(-0.52%) |
Jul 29, 2009 | 100.35 | 111.75 | 100.22 | 108.62 | 77,817 | -2.57(-2.31%) |
Jul 28, 2009 | 112.32 | 113.75 | 110.14 | 111.18 | 54,399 | -1.80(-1.60%) |
Jul 27, 2009 | 114.24 | 117.45 | 112.23 | 112.99 | 44,750 | -4.28(-3.65%) |
Jul 24, 2009 | 116.12 | 117.83 | 114.79 | 117.26 | 24,352 | -0.19(-0.16%) |
Jul 23, 2009 | 115.55 | 117.83 | 114.45 | 117.45 | 56,039 | +2.19(+1.90%) |
Jul 22, 2009 | 114.03 | 117.55 | 114.03 | 115.27 | 55,401 | +0.67(+0.58%) |
Jul 21, 2009 | 119.73 | 120.31 | 113.56 | 114.60 | 64,852 | -4.18(-3.52%) |
Jul 20, 2009 | 118.78 | 119.78 | 118.12 | 118.78 | 29,044 | +0.48(+0.40%) |
Jul 17, 2009 | 119.35 | 120.40 | 118.02 | 118.31 | 40,417 | -0.48(-0.40%) |
Jul 16, 2009 | 118.59 | 119.26 | 116.69 | 118.78 | 53,343 | +0.00(+0.00%) |
Jul 15, 2009 | 113.65 | 119.07 | 113.08 | 118.78 | 23,032 | +6.37(+5.66%) |
Jul 14, 2009 | 112.70 | 112.99 | 111.18 | 112.42 | 19,399 | +0.00(+0.00%) |
Jul 13, 2009 | 109.76 | 112.42 | 108.71 | 112.42 | 32,860 | +1.61(+1.46%) |
Jul 10, 2009 | 112.13 | 113.46 | 110.42 | 110.80 | 20,555 | -1.61(-1.44%) |
Jul 09, 2009 | 115.65 | 116.41 | 112.32 | 112.42 | 26,305 | -2.85(-2.47%) |
Jul 08, 2009 | 117.83 | 120.02 | 114.03 | 115.27 | 23,815 | -1.71(-1.46%) |
Jul 07, 2009 | 118.31 | 119.35 | 116.50 | 116.98 | 23,650 | -0.67(-0.57%) |
Jul 06, 2009 | 119.45 | 121.06 | 114.32 | 117.64 | 38,579 | -1.42(-1.20%) |
Jul 02, 2009 | 123.44 | 125.63 | 118.88 | 119.07 | 36,976 | -5.61(-4.50%) |
Jul 01, 2009 | 123.34 | 124.96 | 122.58 | 124.68 | 29,643 | +2.76(+2.26%) |
Jun 30, 2009 | 123.44 | 124.87 | 121.64 | 121.92 | 31,657 | -0.86(-0.70%) |
Jun 29, 2009 | 127.05 | 127.05 | 122.58 | 122.78 | 19,798 | -4.56(-3.58%) |
Jun 26, 2009 | 123.73 | 127.34 | 122.87 | 127.34 | 42,539 | +3.04(+2.45%) |
Jun 25, 2009 | 121.83 | 124.49 | 121.16 | 124.30 | 20,918 | +2.95(+2.43%) |
Jun 24, 2009 | 121.83 | 123.44 | 120.40 | 121.35 | 34,799 | +0.47(+0.39%) |
Jun 23, 2009 | 119.26 | 123.53 | 118.78 | 120.88 | 42,803 | +2.00(+1.68%) |
Jun 22, 2009 | 119.54 | 120.59 | 116.98 | 118.88 | 43,007 | -0.66(-0.56%) |
Jun 19, 2009 | 116.12 | 122.02 | 114.89 | 119.54 | 69,526 | +5.42(+4.75%) |
Jun 18, 2009 | 115.74 | 115.74 | 113.19 | 114.13 | 34,410 | -0.86(-0.74%) |
Jun 17, 2009 | 114.98 | 119.07 | 114.27 | 114.98 | 18,345 | -0.09(-0.08%) |
Jun 16, 2009 | 118.50 | 118.50 | 114.32 | 115.08 | 22,903 | -3.61(-3.04%) |
Jun 15, 2009 | 121.16 | 121.54 | 115.84 | 118.69 | 25,614 | -4.28(-3.48%) |
Jun 12, 2009 | 123.06 | 124.96 | 120.50 | 122.97 | 13,070 | -0.09(-0.08%) |
Jun 11, 2009 | 124.01 | 126.20 | 122.58 | 123.06 | 17,331 | -0.28(-0.23%) |
Jun 10, 2009 | 126.58 | 127.34 | 120.78 | 123.34 | 21,597 | -2.57(-2.04%) |
Jun 09, 2009 | 120.02 | 126.20 | 119.73 | 125.91 | 29,725 | +6.18(+5.16%) |
Jun 08, 2009 | 119.07 | 121.92 | 118.12 | 119.73 | 14,667 | -1.43(-1.18%) |
Jun 05, 2009 | 126.48 | 127.24 | 120.88 | 121.16 | 32,536 | -3.90(-3.12%) |
Jun 04, 2009 | 126.20 | 126.86 | 122.54 | 125.06 | 12,852 | -0.09(-0.08%) |
Jun 03, 2009 | 123.34 | 126.48 | 122.49 | 125.15 | 14,665 | +1.14(+0.92%) |
Jun 02, 2009 | 124.58 | 126.77 | 121.64 | 124.01 | 27,683 | -0.48(-0.38%) |
Jun 01, 2009 | 123.73 | 125.44 | 122.87 | 124.49 | 31,244 | +3.33(+2.75%) |
May 29, 2009 | 121.25 | 126.20 | 118.78 | 121.16 | 45,197 | +0.00(+0.00%) |
May 28, 2009 | 126.01 | 127.05 | 119.59 | 121.16 | 33,354 | -3.23(-2.60%) |
May 27, 2009 | 125.63 | 128.86 | 119.92 | 124.39 | 23,164 | -2.47(-1.95%) |
May 26, 2009 | 116.03 | 128.48 | 115.08 | 126.86 | 27,960 | +9.12(+7.75%) |
May 22, 2009 | 121.16 | 121.16 | 116.03 | 117.74 | 17,101 | -2.38(-1.98%) |
May 21, 2009 | 118.12 | 120.69 | 116.60 | 120.11 | 23,094 | +1.43(+1.20%) |
May 20, 2009 | 123.63 | 125.63 | 117.36 | 118.69 | 69,406 | -4.37(-3.55%) |
May 19, 2009 | 121.54 | 124.87 | 120.50 | 123.06 | 18,128 | +0.28(+0.23%) |
May 18, 2009 | 120.88 | 122.87 | 117.74 | 122.78 | 22,019 | +3.23(+2.70%) |
May 15, 2009 | 117.17 | 120.31 | 115.46 | 119.54 | 35,123 | +2.38(+2.03%) |
May 14, 2009 | 116.88 | 119.45 | 116.41 | 117.17 | 24,233 | +1.14(+0.98%) |
May 13, 2009 | 118.78 | 121.25 | 115.93 | 116.03 | 28,109 | -4.47(-3.71%) |
May 12, 2009 | 124.11 | 124.11 | 118.59 | 120.50 | 30,032 | -3.04(-2.46%) |
May 11, 2009 | 127.72 | 127.72 | 120.78 | 123.53 | 19,341 | -6.65(-5.11%) |
May 08, 2009 | 128.86 | 131.42 | 126.58 | 130.19 | 15,216 | +3.52(+2.78%) |
May 07, 2009 | 129.24 | 132.47 | 124.96 | 126.67 | 36,130 | -1.05(-0.82%) |
May 06, 2009 | 131.42 | 131.90 | 125.53 | 127.72 | 22,698 | -2.85(-2.18%) |
May 05, 2009 | 126.01 | 130.85 | 125.48 | 130.57 | 23,002 | +4.09(+3.23%) |
May 04, 2009 | 123.16 | 126.58 | 117.47 | 126.48 | 26,408 | +5.61(+4.64%) |
May 01, 2009 | 119.64 | 121.54 | 118.50 | 120.88 | 21,666 | +0.67(+0.55%) |
Apr 30, 2009 | 124.58 | 126.01 | 115.93 | 120.21 | 64,120 | -6.46(-5.10%) |
Apr 29, 2009 | 115.74 | 128.95 | 115.65 | 126.67 | 66,233 | +11.02(+9.53%) |
Apr 28, 2009 | 108.24 | 118.59 | 106.91 | 115.65 | 36,407 | +6.08(+5.55%) |
Apr 27, 2009 | 108.05 | 110.71 | 107.00 | 109.57 | 32,945 | -0.38(-0.35%) |
Apr 24, 2009 | 109.28 | 112.32 | 107.29 | 109.95 | 53,681 | +2.57(+2.39%) |
Apr 23, 2009 | 112.42 | 116.50 | 101.30 | 107.38 | 136,535 | -20.24(-15.86%) |
Apr 22, 2009 | 120.69 | 130.28 | 119.54 | 127.62 | 31,903 | +5.51(+4.51%) |
Apr 21, 2009 | 120.59 | 124.39 | 118.97 | 122.11 | 22,561 | +2.00(+1.66%) |
Apr 20, 2009 | 123.25 | 126.48 | 118.12 | 120.11 | 21,712 | -6.56(-5.18%) |
Apr 17, 2009 | 122.20 | 128.00 | 120.40 | 126.67 | 28,389 | +5.13(+4.22%) |
Apr 16, 2009 | 123.06 | 124.87 | 119.16 | 121.54 | 48,668 | -0.09(-0.08%) |
Apr 15, 2009 | 120.11 | 127.34 | 116.79 | 121.64 | 40,179 | +0.09(+0.08%) |
Apr 14, 2009 | 130.00 | 130.09 | 119.54 | 121.54 | 42,872 | -11.21(-8.45%) |
Apr 13, 2009 | 132.47 | 133.32 | 128.10 | 132.75 | 15,620 | -1.62(-1.20%) |
Apr 09, 2009 | 128.00 | 135.32 | 126.58 | 134.37 | 18,311 | +8.55(+6.80%) |
Apr 08, 2009 | 122.97 | 125.91 | 122.02 | 125.82 | 11,634 | +3.33(+2.72%) |
Apr 07, 2009 | 125.44 | 125.53 | 120.97 | 122.49 | 27,663 | -5.23(-4.09%) |
Apr 06, 2009 | 130.66 | 130.85 | 123.92 | 127.72 | 19,826 | -4.94(-3.72%) |
Apr 03, 2009 | 129.33 | 133.89 | 126.10 | 132.66 | 24,108 | +4.28(+3.33%) |
Apr 02, 2009 | 123.44 | 131.04 | 121.16 | 128.38 | 40,192 | +8.17(+6.80%) |
Apr 01, 2009 | 116.69 | 120.88 | 116.03 | 120.21 | 28,058 | +2.85(+2.43%) |
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%) |