Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 87.12 | 90.15 | 85.00 | 89.56 | 1,409,212 | +3.55(+4.12%) |
Mar 30, 2009 | 85.08 | 89.15 | 84.97 | 86.01 | 1,712,357 | -8.13(-8.63%) |
Mar 26, 2009 | 91.28 | 94.23 | 87.96 | 94.13 | 1,772,343 | +2.85(+3.12%) |
Mar 25, 2009 | 89.56 | 92.58 | 86.35 | 91.28 | 1,277,259 | +2.83(+3.20%) |
Mar 24, 2009 | 88.77 | 95.73 | 88.25 | 88.45 | 1,776,916 | -3.80(-4.12%) |
Mar 23, 2009 | 85.82 | 92.33 | 85.22 | 92.25 | 2,201,943 | +13.77(+17.55%) |
Mar 20, 2009 | 79.00 | 80.26 | 77.66 | 78.48 | 1,132,034 | +0.12(+0.15%) |
Mar 19, 2009 | 83.04 | 84.01 | 78.07 | 78.36 | 1,665,124 | -5.65(-6.72%) |
Mar 18, 2009 | 74.03 | 84.34 | 73.44 | 84.01 | 1,889,493 | +8.47(+11.21%) |
Mar 17, 2009 | 71.84 | 75.54 | 70.75 | 75.54 | 776,708 | +3.99(+5.57%) |
Mar 16, 2009 | 75.00 | 76.03 | 71.24 | 71.55 | 1,068,513 | -2.82(-3.80%) |
Mar 13, 2009 | 75.24 | 76.61 | 72.69 | 74.38 | 0 | -2.20(-2.88%) |
Mar 12, 2009 | 72.31 | 76.92 | 70.80 | 76.58 | 1,101,245 | +4.06(+5.59%) |
Mar 11, 2009 | 69.54 | 73.34 | 68.19 | 72.52 | 1,287,619 | +3.31(+4.79%) |
Mar 10, 2009 | 63.92 | 69.23 | 63.53 | 69.21 | 1,172,430 | +6.61(+10.56%) |
Mar 09, 2009 | 62.33 | 64.48 | 61.64 | 62.60 | 782,654 | -1.03(-1.62%) |
Mar 06, 2009 | 65.44 | 65.44 | 61.23 | 63.63 | 0 | +0.55(+0.87%) |
Mar 05, 2009 | 63.69 | 66.27 | 63.03 | 63.08 | 788,901 | -3.26(-4.92%) |
Mar 04, 2009 | 64.01 | 68.29 | 63.08 | 66.35 | 2,202,780 | +2.77(+4.35%) |
Mar 02, 2009 | 65.97 | 67.42 | 63.06 | 63.58 | 1,694,336 | -3.09(-4.64%) |
Feb 27, 2009 | 68.44 | 70.51 | 66.53 | 66.67 | 0 | -2.71(-3.90%) |
Feb 26, 2009 | 73.87 | 75.21 | 68.87 | 69.38 | 1,104,335 | -3.33(-4.58%) |
Feb 25, 2009 | 73.03 | 74.75 | 69.98 | 72.70 | 1,169,018 | -1.02(-1.38%) |
Feb 24, 2009 | 68.80 | 74.13 | 67.70 | 73.72 | 1,371,315 | +6.32(+9.38%) |
Feb 23, 2009 | 71.76 | 72.04 | 66.80 | 67.40 | 1,303,155 | -3.58(-5.05%) |
Feb 20, 2009 | 69.05 | 72.41 | 67.92 | 70.98 | 2,283,061 | +0.09(+0.13%) |
Feb 19, 2009 | 71.55 | 74.85 | 70.44 | 70.89 | 925,958 | -2.49(-3.39%) |
Feb 18, 2009 | 75.27 | 75.27 | 70.87 | 73.38 | 673,534 | +0.79(+1.09%) |
Feb 17, 2009 | 75.62 | 75.62 | 72.32 | 72.59 | 693,770 | -4.28(-5.56%) |
Feb 13, 2009 | 77.81 | 78.87 | 76.19 | 76.86 | 579,122 | -1.63(-2.08%) |
Feb 12, 2009 | 77.63 | 78.89 | 75.13 | 78.50 | 795,290 | -0.06(-0.07%) |
Feb 11, 2009 | 76.79 | 79.88 | 76.25 | 78.55 | 1,149,243 | +0.08(+0.10%) |
Feb 10, 2009 | 80.60 | 83.46 | 77.77 | 78.47 | 1,236,372 | -3.35(-4.10%) |
Feb 09, 2009 | 83.65 | 83.76 | 81.12 | 81.83 | 800,530 | -2.53(-3.00%) |
Feb 06, 2009 | 79.61 | 84.89 | 79.58 | 84.36 | 1,003,915 | +4.28(+5.34%) |
Feb 05, 2009 | 76.44 | 81.45 | 76.42 | 80.08 | 1,101,996 | +1.70(+2.17%) |
Feb 04, 2009 | 73.98 | 79.71 | 73.17 | 78.38 | 1,217,347 | +3.13(+4.16%) |
Feb 03, 2009 | 76.56 | 77.38 | 73.63 | 75.24 | 862,837 | -0.83(-1.09%) |
Feb 02, 2009 | 73.44 | 77.05 | 72.68 | 76.07 | 676,289 | +1.14(+1.53%) |
Jan 30, 2009 | 75.07 | 76.35 | 73.62 | 74.93 | 0 | +0.32(+0.43%) |
Jan 29, 2009 | 79.89 | 81.21 | 74.27 | 74.60 | 1,143,193 | -7.69(-9.35%) |
Jan 28, 2009 | 76.26 | 82.70 | 76.26 | 82.30 | 1,276,129 | +7.65(+10.25%) |
Jan 27, 2009 | 74.47 | 75.29 | 71.04 | 74.65 | 863,047 | +0.92(+1.25%) |
Jan 26, 2009 | 78.65 | 79.50 | 72.77 | 73.72 | 979,269 | -3.31(-4.29%) |
Jan 23, 2009 | 71.07 | 77.64 | 70.99 | 77.03 | 985,147 | +3.15(+4.27%) |
Jan 22, 2009 | 72.03 | 75.22 | 68.81 | 73.87 | 2,123,987 | -0.85(-1.13%) |
Jan 21, 2009 | 67.66 | 75.31 | 66.24 | 74.72 | 4,692,434 | +3.48(+4.89%) |
Jan 20, 2009 | 78.45 | 78.73 | 70.76 | 71.24 | 2,754,442 | -9.45(-11.71%) |
Jan 16, 2009 | 81.95 | 82.83 | 78.04 | 80.69 | 0 | +0.34(+0.42%) |
Jan 15, 2009 | 81.92 | 83.19 | 77.47 | 80.35 | 879,968 | -2.02(-2.45%) |
Jan 14, 2009 | 85.38 | 85.49 | 81.46 | 82.37 | 701,992 | -5.09(-5.82%) |
Jan 13, 2009 | 84.81 | 88.76 | 84.30 | 87.45 | 748,572 | +2.38(+2.80%) |
Jan 12, 2009 | 87.48 | 87.90 | 83.74 | 85.07 | 715,111 | -2.60(-2.96%) |
Jan 09, 2009 | 92.28 | 92.28 | 87.10 | 87.67 | 718,195 | -4.01(-4.38%) |
Jan 08, 2009 | 89.60 | 92.39 | 87.17 | 91.68 | 1,023,094 | +1.61(+1.79%) |
Jan 07, 2009 | 95.72 | 95.73 | 89.51 | 90.07 | 1,399,230 | -6.23(-6.47%) |
Jan 06, 2009 | 96.41 | 97.79 | 95.02 | 96.30 | 1,127,310 | +0.73(+0.76%) |
Jan 05, 2009 | 95.04 | 98.70 | 94.67 | 95.57 | 1,006,083 | -0.23(-0.24%) |
Jan 02, 2009 | 91.59 | 96.41 | 88.98 | 95.81 | 0 | +3.42(+3.70%) |
Jan 01, 2009 | 89.56 | 93.02 | 88.87 | 92.39 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 89.56 | 93.02 | 88.87 | 92.39 | 786,609 | +3.08(+3.45%) |
Dec 30, 2008 | 86.60 | 89.31 | 84.85 | 89.31 | 697,901 | +3.77(+4.41%) |
Dec 29, 2008 | 86.65 | 86.65 | 83.25 | 85.53 | 859,180 | -1.52(-1.74%) |
Dec 26, 2008 | 88.67 | 88.67 | 85.49 | 87.05 | 308,675 | -1.27(-1.44%) |
Dec 24, 2008 | 88.12 | 89.35 | 87.18 | 88.32 | 432,883 | -0.47(-0.53%) |
Dec 23, 2008 | 92.50 | 92.50 | 87.91 | 88.79 | 835,619 | -3.00(-3.27%) |
Dec 22, 2008 | 93.66 | 93.88 | 89.90 | 91.79 | 412,190 | -2.15(-2.29%) |
Dec 19, 2008 | 88.49 | 94.17 | 87.36 | 93.94 | 922,283 | +6.34(+7.23%) |
Dec 18, 2008 | 91.89 | 93.40 | 86.38 | 87.61 | 994,484 | -2.16(-2.40%) |
Dec 17, 2008 | 86.92 | 90.65 | 84.71 | 89.76 | 805,758 | +0.77(+0.87%) |
Dec 16, 2008 | 81.04 | 88.99 | 81.04 | 88.99 | 1,481,716 | +9.24(+11.59%) |
Dec 15, 2008 | 81.81 | 82.30 | 78.39 | 79.75 | 366,547 | -3.00(-3.63%) |
Dec 12, 2008 | 78.56 | 83.45 | 78.56 | 82.75 | 686,865 | +1.03(+1.26%) |
Dec 11, 2008 | 90.11 | 92.66 | 81.32 | 81.72 | 893,517 | -9.68(-10.59%) |
Dec 10, 2008 | 91.26 | 93.22 | 89.24 | 91.40 | 614,127 | -0.28(-0.30%) |
Dec 09, 2008 | 92.01 | 94.55 | 90.16 | 91.68 | 1,006,198 | -3.45(-3.63%) |
Dec 08, 2008 | 89.51 | 95.57 | 89.05 | 95.13 | 873,968 | +6.76(+7.65%) |
Dec 05, 2008 | 78.72 | 88.52 | 77.82 | 88.36 | 873,110 | +8.66(+10.86%) |
Dec 04, 2008 | 82.06 | 84.64 | 78.55 | 79.71 | 683,237 | -4.17(-4.98%) |
Dec 03, 2008 | 79.37 | 83.92 | 74.65 | 83.88 | 731,608 | +5.81(+7.45%) |
Dec 02, 2008 | 74.76 | 78.21 | 72.17 | 78.07 | 874,645 | +4.34(+5.88%) |
Dec 01, 2008 | 83.05 | 83.67 | 73.56 | 73.73 | 843,404 | -12.84(-14.84%) |
Nov 28, 2008 | 85.05 | 86.60 | 84.53 | 86.57 | 146,546 | +0.67(+0.79%) |
Nov 26, 2008 | 79.03 | 86.50 | 78.73 | 85.90 | 412,942 | +5.03(+6.22%) |
Nov 25, 2008 | 82.55 | 83.25 | 77.41 | 80.87 | 940,223 | +0.90(+1.12%) |
Nov 24, 2008 | 77.12 | 80.88 | 73.57 | 79.98 | 1,323,802 | +4.98(+6.64%) |
Nov 21, 2008 | 70.17 | 75.24 | 65.27 | 75.00 | 1,462,413 | +6.32(+9.21%) |
Nov 20, 2008 | 66.10 | 75.08 | 66.10 | 68.67 | 1,595,585 | +0.58(+0.85%) |
Nov 19, 2008 | 72.38 | 73.08 | 67.93 | 68.10 | 1,658,316 | -5.07(-6.93%) |
Nov 18, 2008 | 72.31 | 74.65 | 70.95 | 73.16 | 1,019,597 | -0.11(-0.15%) |
Nov 17, 2008 | 75.02 | 78.28 | 72.12 | 73.28 | 1,273,076 | -2.56(-3.38%) |
Nov 14, 2008 | 80.02 | 82.19 | 75.76 | 75.84 | 869,751 | -5.90(-7.22%) |
Nov 13, 2008 | 74.03 | 81.95 | 72.60 | 81.74 | 1,697,081 | +8.42(+11.49%) |
Nov 12, 2008 | 75.69 | 78.68 | 72.59 | 73.32 | 1,068,480 | -5.88(-7.43%) |
Nov 11, 2008 | 75.79 | 81.03 | 73.32 | 79.20 | 2,190,725 | -0.38(-0.48%) |
Nov 10, 2008 | 88.63 | 89.27 | 79.13 | 79.58 | 763,909 | -6.91(-7.99%) |
Nov 07, 2008 | 86.01 | 88.98 | 82.93 | 86.49 | 640,896 | +1.34(+1.57%) |
Nov 06, 2008 | 93.03 | 95.57 | 84.73 | 85.15 | 1,088,109 | -8.90(-9.46%) |
Nov 05, 2008 | 97.10 | 98.35 | 93.66 | 94.05 | 973,188 | -5.15(-5.19%) |
Nov 04, 2008 | 96.37 | 101.86 | 95.20 | 99.20 | 1,052,212 | +4.38(+4.62%) |
Nov 03, 2008 | 88.77 | 95.31 | 87.46 | 94.82 | 786,522 | +4.37(+4.83%) |
Oct 31, 2008 | 89.49 | 91.78 | 87.70 | 90.45 | 717,915 | +1.08(+1.21%) |
Oct 30, 2008 | 94.75 | 94.75 | 87.31 | 89.37 | 831,298 | -1.06(-1.17%) |
Oct 29, 2008 | 88.48 | 95.64 | 83.33 | 90.43 | 1,166,074 | +2.29(+2.59%) |
Oct 28, 2008 | 78.68 | 88.14 | 74.67 | 88.14 | 1,227,701 | +14.42(+19.56%) |
Oct 27, 2008 | 77.30 | 80.13 | 73.72 | 73.72 | 628,440 | -6.51(-8.11%) |
Oct 24, 2008 | 68.45 | 83.47 | 68.45 | 80.23 | 1,487,695 | +2.49(+3.21%) |
Oct 23, 2008 | 82.98 | 86.86 | 73.45 | 77.74 | 1,219,365 | -4.81(-5.83%) |
Oct 22, 2008 | 85.51 | 89.65 | 77.50 | 82.55 | 1,580,222 | -7.11(-7.93%) |
Oct 21, 2008 | 94.69 | 94.69 | 86.95 | 89.67 | 2,107,005 | -8.97(-9.09%) |
Oct 20, 2008 | 104.75 | 105.30 | 94.44 | 98.63 | 1,082,939 | -3.79(-3.70%) |
Oct 17, 2008 | 97.95 | 104.54 | 97.10 | 102.42 | 1,466,826 | +1.62(+1.61%) |
Oct 16, 2008 | 100.37 | 102.21 | 90.93 | 100.80 | 1,333,451 | +2.36(+2.39%) |
Oct 15, 2008 | 111.57 | 115.55 | 98.45 | 98.45 | 1,363,959 | -18.09(-15.52%) |
Oct 14, 2008 | 128.09 | 129.45 | 112.51 | 116.54 | 1,140,400 | -7.31(-5.91%) |
Oct 13, 2008 | 117.07 | 124.65 | 111.98 | 123.85 | 1,153,166 | +14.35(+13.11%) |
Oct 10, 2008 | 101.92 | 112.32 | 91.06 | 109.50 | 2,154,704 | +3.75(+3.55%) |
Oct 09, 2008 | 119.86 | 119.86 | 103.30 | 105.75 | 1,646,621 | -9.26(-8.05%) |
Oct 08, 2008 | 115.01 | 124.33 | 113.12 | 115.01 | 705,244 | -2.93(-2.48%) |
Oct 07, 2008 | 122.58 | 128.24 | 117.94 | 117.94 | 506,384 | -0.52(-0.44%) |
Oct 06, 2008 | 119.84 | 123.78 | 115.97 | 118.45 | 559,271 | -7.23(-5.75%) |
Oct 03, 2008 | 120.55 | 134.29 | 120.55 | 125.68 | 0 | +7.20(+6.07%) |
Oct 02, 2008 | 123.96 | 123.96 | 114.93 | 118.49 | 1,107,675 | -5.70(-4.59%) |
Oct 01, 2008 | 131.54 | 131.56 | 121.68 | 124.19 | 991,924 | -9.76(-7.28%) |
Sep 30, 2008 | 134.98 | 142.72 | 130.88 | 133.95 | 596,583 | +2.41(+1.83%) |
Sep 29, 2008 | 136.36 | 137.36 | 126.44 | 131.54 | 791,808 | -6.89(-4.98%) |
Sep 26, 2008 | 130.50 | 139.51 | 125.66 | 138.43 | 0 | +6.65(+5.04%) |
Sep 25, 2008 | 140.76 | 145.03 | 131.61 | 131.78 | 1,174,473 | -3.82(-2.82%) |
Sep 24, 2008 | 130.59 | 136.78 | 128.14 | 135.61 | 574,099 | +8.17(+6.41%) |
Sep 23, 2008 | 132.99 | 137.37 | 127.41 | 127.44 | 718,173 | -2.55(-1.96%) |
Sep 22, 2008 | 144.62 | 144.62 | 129.99 | 129.99 | 1,288,048 | -14.64(-10.12%) |
Sep 19, 2008 | 155.18 | 171.74 | 136.17 | 144.62 | 0 | +1.50(+1.04%) |
Sep 18, 2008 | 133.93 | 148.06 | 116.54 | 143.13 | 3,156,237 | +13.66(+10.55%) |
Sep 17, 2008 | 133.42 | 143.69 | 124.39 | 129.47 | 2,232,484 | -16.58(-11.35%) |
Sep 16, 2008 | 132.07 | 146.05 | 132.07 | 146.05 | 1,347,063 | +7.63(+5.51%) |
Sep 15, 2008 | 138.66 | 150.75 | 138.04 | 138.42 | 2,125,576 | -1.38(-0.98%) |
Sep 12, 2008 | 150.47 | 150.68 | 138.25 | 139.80 | 2,023,082 | -12.26(-8.06%) |
Sep 11, 2008 | 144.62 | 152.45 | 143.32 | 152.06 | 881,027 | +3.03(+2.03%) |
Sep 10, 2008 | 146.24 | 152.20 | 142.60 | 149.03 | 761,083 | +3.86(+2.66%) |
Sep 09, 2008 | 152.54 | 153.97 | 145.17 | 145.17 | 1,095,914 | -8.90(-5.77%) |
Sep 08, 2008 | 153.57 | 155.41 | 145.59 | 154.07 | 903,744 | +8.38(+5.75%) |
Sep 05, 2008 | 144.62 | 146.58 | 139.72 | 145.69 | 0 | +0.44(+0.30%) |
Sep 04, 2008 | 151.03 | 151.81 | 144.98 | 145.25 | 461,957 | -7.33(-4.80%) |
Sep 03, 2008 | 151.30 | 153.71 | 147.83 | 152.58 | 408,060 | +1.27(+0.84%) |
Sep 02, 2008 | 152.19 | 156.40 | 149.98 | 151.30 | 739,047 | +1.69(+1.13%) |
Aug 29, 2008 | 149.62 | 151.07 | 148.86 | 149.62 | 367,000 | -1.03(-0.69%) |
Aug 28, 2008 | 146.07 | 150.65 | 145.51 | 150.65 | 463,404 | +4.00(+2.72%) |
Aug 27, 2008 | 142.90 | 147.34 | 141.69 | 146.65 | 436,641 | +3.61(+2.53%) |
Aug 26, 2008 | 142.65 | 143.70 | 140.24 | 143.04 | 475,821 | +0.74(+0.52%) |
Aug 25, 2008 | 146.34 | 146.34 | 142.29 | 142.29 | 538,264 | -4.60(-3.13%) |
Aug 22, 2008 | 146.27 | 147.36 | 143.85 | 146.89 | 421,396 | +1.27(+0.87%) |
Aug 21, 2008 | 141.43 | 146.18 | 141.43 | 145.62 | 363,148 | +0.59(+0.40%) |
Aug 20, 2008 | 142.83 | 146.29 | 141.32 | 145.03 | 567,166 | +1.65(+1.15%) |
Aug 19, 2008 | 142.90 | 144.62 | 140.76 | 143.38 | 636,553 | -1.45(-1.00%) |
Aug 18, 2008 | 149.24 | 149.71 | 144.78 | 144.83 | 342,362 | -4.41(-2.95%) |
Aug 15, 2008 | 150.70 | 153.04 | 147.55 | 149.24 | 0 | -0.55(-0.37%) |
Aug 14, 2008 | 150.14 | 153.51 | 147.32 | 149.79 | 2,205,651 | -1.82(-1.20%) |
Aug 13, 2008 | 154.68 | 155.19 | 150.79 | 151.61 | 754,157 | -3.04(-1.97%) |
Aug 12, 2008 | 158.05 | 161.08 | 153.08 | 154.66 | 1,020,503 | -4.26(-2.68%) |
Aug 11, 2008 | 152.89 | 159.33 | 150.74 | 158.91 | 1,006,343 | +5.63(+3.67%) |
Aug 08, 2008 | 148.97 | 155.61 | 148.24 | 153.28 | 452,021 | +3.71(+2.48%) |
Aug 07, 2008 | 153.05 | 153.66 | 147.89 | 149.57 | 669,702 | -4.41(-2.87%) |
Aug 06, 2008 | 157.02 | 157.09 | 152.66 | 153.99 | 539,305 | -3.20(-2.04%) |
Aug 05, 2008 | 149.51 | 157.19 | 149.51 | 157.19 | 997,116 | +7.47(+4.99%) |
Aug 04, 2008 | 150.05 | 151.92 | 147.72 | 149.72 | 541,257 | -1.32(-0.88%) |
Aug 01, 2008 | 149.79 | 152.16 | 145.82 | 151.04 | 824,200 | +1.80(+1.20%) |
Jul 31, 2008 | 150.12 | 152.35 | 148.79 | 149.24 | 605,659 | -3.30(-2.16%) |
Jul 30, 2008 | 152.85 | 155.99 | 146.91 | 152.54 | 727,985 | +0.21(+0.14%) |
Jul 29, 2008 | 152.34 | 152.34 | 144.63 | 152.34 | 864,412 | +8.09(+5.61%) |
Jul 28, 2008 | 149.74 | 152.26 | 143.98 | 144.24 | 822,856 | -6.09(-4.05%) |
Jul 25, 2008 | 146.17 | 151.56 | 144.24 | 150.34 | 729,794 | +4.34(+2.97%) |
Jul 24, 2008 | 154.20 | 154.20 | 145.23 | 146.00 | 1,014,132 | -7.28(-4.75%) |
Jul 23, 2008 | 149.54 | 154.70 | 148.18 | 153.28 | 1,392,146 | +1.14(+0.75%) |
Jul 22, 2008 | 146.00 | 152.14 | 140.52 | 152.14 | 1,256,110 | +5.32(+3.62%) |
Jul 21, 2008 | 149.48 | 153.57 | 144.84 | 146.82 | 1,084,001 | -3.31(-2.20%) |
Jul 18, 2008 | 143.18 | 153.49 | 140.83 | 150.13 | 2,430,201 | +6.71(+4.68%) |
Jul 17, 2008 | 132.22 | 148.50 | 127.68 | 143.42 | 3,718,842 | +20.19(+16.38%) |
Jul 16, 2008 | 113.22 | 123.85 | 111.74 | 123.24 | 3,567,777 | +10.17(+9.00%) |
Jul 15, 2008 | 113.80 | 116.54 | 107.57 | 113.07 | 2,142,369 | -1.69(-1.47%) |
Jul 14, 2008 | 121.47 | 123.27 | 114.53 | 114.75 | 972,318 | -5.56(-4.62%) |
Jul 11, 2008 | 116.68 | 121.83 | 115.49 | 120.32 | 1,691,913 | +1.21(+1.02%) |
Jul 10, 2008 | 115.87 | 122.59 | 114.46 | 119.11 | 1,345,195 | +4.32(+3.76%) |
Jul 09, 2008 | 119.87 | 120.87 | 114.33 | 114.79 | 1,230,096 | -5.08(-4.23%) |
Jul 08, 2008 | 111.85 | 119.86 | 111.12 | 119.86 | 1,152,956 | +6.78(+5.99%) |
Jul 07, 2008 | 117.07 | 118.33 | 111.74 | 113.09 | 1,587,496 | -3.69(-3.16%) |
Jul 04, 2008 | 116.66 | 117.06 | 113.63 | 116.78 | 853,316 | +0.00(+0.00%) |
Jul 03, 2008 | 116.66 | 117.06 | 113.63 | 116.78 | 853,316 | +1.01(+0.88%) |
Jul 02, 2008 | 122.58 | 123.96 | 114.89 | 115.77 | 1,753,455 | -5.46(-4.50%) |
Jul 01, 2008 | 119.65 | 123.06 | 117.29 | 121.23 | 1,495,016 | -0.67(-0.55%) |
Jun 30, 2008 | 125.39 | 125.39 | 118.36 | 121.89 | 1,437,053 | -0.41(-0.34%) |
Jun 27, 2008 | 125.72 | 126.21 | 121.63 | 122.31 | 4,232,792 | -2.13(-1.71%) |
Jun 26, 2008 | 128.09 | 128.47 | 124.18 | 124.44 | 933,892 | -6.10(-4.67%) |
Jun 25, 2008 | 133.29 | 135.28 | 129.64 | 130.54 | 1,075,541 | -3.15(-2.35%) |
Jun 24, 2008 | 139.59 | 139.59 | 132.01 | 133.69 | 1,060,657 | -3.75(-2.73%) |
Jun 23, 2008 | 140.92 | 141.94 | 135.92 | 137.43 | 1,074,275 | +1.76(+1.30%) |
Jun 20, 2008 | 140.63 | 141.00 | 133.65 | 135.67 | 847,289 | -6.22(-4.38%) |
Jun 19, 2008 | 140.83 | 142.25 | 137.57 | 141.89 | 763,974 | +0.74(+0.52%) |
Jun 18, 2008 | 139.63 | 143.70 | 139.12 | 141.15 | 693,122 | +0.25(+0.18%) |
Jun 17, 2008 | 144.79 | 146.54 | 140.15 | 140.90 | 577,992 | -2.82(-1.96%) |
Jun 16, 2008 | 143.78 | 145.90 | 141.19 | 143.72 | 660,431 | -1.08(-0.74%) |
Jun 13, 2008 | 141.52 | 144.79 | 139.78 | 144.79 | 781,752 | +5.03(+3.60%) |
Jun 12, 2008 | 140.49 | 143.39 | 138.23 | 139.77 | 938,575 | -0.03(-0.03%) |
Jun 11, 2008 | 145.50 | 145.52 | 139.66 | 139.80 | 707,236 | -6.19(-4.24%) |
Jun 10, 2008 | 146.54 | 148.40 | 144.57 | 145.99 | 630,871 | -1.31(-0.89%) |
Jun 09, 2008 | 147.06 | 149.81 | 144.65 | 147.31 | 375,591 | +0.27(+0.18%) |
Jun 06, 2008 | 152.01 | 152.07 | 147.04 | 147.04 | 393,283 | -6.89(-4.48%) |
Jun 05, 2008 | 149.79 | 153.93 | 149.79 | 153.93 | 531,991 | +5.16(+3.47%) |
Jun 04, 2008 | 149.44 | 151.05 | 148.11 | 148.77 | 577,669 | -0.91(-0.61%) |
Jun 03, 2008 | 150.98 | 151.79 | 147.18 | 149.68 | 847,557 | -1.92(-1.26%) |
Jun 02, 2008 | 154.12 | 154.12 | 148.93 | 151.60 | 390,349 | -3.35(-2.16%) |
May 30, 2008 | 153.57 | 156.68 | 153.41 | 154.94 | 412,066 | +2.40(+1.58%) |
May 29, 2008 | 147.82 | 154.61 | 147.39 | 152.54 | 525,785 | +4.20(+2.83%) |
May 28, 2008 | 148.75 | 148.86 | 145.30 | 148.34 | 283,010 | +0.54(+0.37%) |
May 27, 2008 | 143.90 | 147.86 | 143.35 | 147.80 | 529,425 | +4.20(+2.92%) |
May 26, 2008 | 140.32 | 146.04 | 140.32 | 143.60 | 0 | +0.00(+0.00%) |
May 23, 2008 | 140.32 | 146.04 | 140.32 | 143.60 | 965,294 | +3.55(+2.53%) |
May 22, 2008 | 137.32 | 141.10 | 136.78 | 140.05 | 466,108 | +1.78(+1.29%) |
May 21, 2008 | 142.56 | 142.73 | 137.48 | 138.27 | 300,686 | -4.04(-2.84%) |
May 20, 2008 | 145.59 | 145.59 | 140.68 | 142.31 | 599,268 | -4.55(-3.09%) |
May 19, 2008 | 149.44 | 151.46 | 145.87 | 146.86 | 397,187 | -2.17(-1.46%) |
May 16, 2008 | 150.92 | 150.92 | 147.05 | 149.03 | 254,005 | -1.86(-1.23%) |
May 15, 2008 | 146.84 | 151.05 | 145.90 | 150.89 | 347,081 | +4.05(+2.76%) |
May 14, 2008 | 147.34 | 149.59 | 146.46 | 146.84 | 547,855 | -1.05(-0.71%) |
May 13, 2008 | 149.94 | 149.95 | 145.75 | 147.89 | 586,743 | -0.76(-0.51%) |
May 12, 2008 | 147.52 | 150.89 | 146.69 | 148.65 | 928,948 | +2.65(+1.82%) |
May 09, 2008 | 147.36 | 149.28 | 144.35 | 146.00 | 217,893 | -1.67(-1.13%) |
May 08, 2008 | 147.71 | 148.00 | 144.62 | 147.67 | 368,902 | +1.57(+1.07%) |
May 07, 2008 | 151.82 | 151.82 | 145.45 | 146.10 | 681,831 | -4.68(-3.11%) |
May 06, 2008 | 149.10 | 151.60 | 145.16 | 150.78 | 1,011,358 | +2.44(+1.65%) |
May 05, 2008 | 146.35 | 151.51 | 146.32 | 148.34 | 566,102 | -0.59(-0.39%) |
May 02, 2008 | 147.38 | 149.84 | 145.45 | 148.93 | 524,031 | +2.97(+2.03%) |
May 01, 2008 | 137.91 | 146.37 | 137.91 | 145.96 | 747,594 | +6.99(+5.03%) |
Apr 30, 2008 | 140.83 | 141.67 | 138.36 | 138.97 | 605,837 | +0.68(+0.49%) |
Apr 29, 2008 | 139.11 | 139.73 | 136.67 | 138.29 | 471,216 | -1.29(-0.92%) |
Apr 28, 2008 | 139.53 | 140.97 | 137.39 | 139.57 | 361,021 | -0.46(-0.33%) |
Apr 25, 2008 | 140.76 | 142.34 | 136.52 | 140.03 | 434,709 | +0.58(+0.41%) |
Apr 24, 2008 | 132.09 | 139.95 | 132.09 | 139.46 | 739,676 | +6.19(+4.65%) |
Apr 23, 2008 | 133.26 | 134.77 | 131.40 | 133.26 | 382,582 | -0.73(-0.54%) |
Apr 22, 2008 | 137.65 | 138.23 | 132.03 | 134.00 | 821,645 | -5.02(-3.61%) |
Apr 21, 2008 | 137.79 | 141.02 | 137.49 | 139.02 | 544,434 | -1.72(-1.22%) |
Apr 18, 2008 | 142.53 | 144.92 | 140.01 | 140.73 | 1,245,861 | +1.62(+1.16%) |
Apr 17, 2008 | 138.94 | 139.61 | 136.16 | 139.11 | 1,007,191 | -2.34(-1.66%) |
Apr 16, 2008 | 139.12 | 143.42 | 138.40 | 141.45 | 1,190,652 | +0.15(+0.10%) |
Apr 15, 2008 | 141.32 | 142.13 | 136.35 | 141.31 | 1,070,061 | +1.61(+1.15%) |
Apr 14, 2008 | 142.56 | 143.21 | 138.60 | 139.70 | 541,736 | -3.20(-2.24%) |
Apr 11, 2008 | 143.26 | 147.92 | 141.94 | 142.90 | 842,104 | -8.88(-5.85%) |
Apr 10, 2008 | 150.74 | 154.12 | 149.97 | 151.78 | 309,021 | +0.78(+0.52%) |
Apr 09, 2008 | 152.92 | 153.77 | 148.06 | 151.00 | 608,926 | -2.05(-1.34%) |
Apr 08, 2008 | 151.53 | 155.87 | 150.03 | 153.04 | 720,351 | +1.73(+1.14%) |
Apr 07, 2008 | 155.64 | 156.45 | 151.32 | 151.32 | 451,552 | -0.18(-0.12%) |
Apr 04, 2008 | 152.71 | 155.11 | 149.56 | 151.50 | 640,563 | -2.27(-1.48%) |
Apr 03, 2008 | 149.96 | 155.22 | 147.06 | 153.77 | 554,791 | +3.02(+2.00%) |
Apr 02, 2008 | 151.85 | 152.52 | 146.58 | 150.75 | 867,492 | -1.07(-0.71%) |