Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 226.48 | 230.80 | 225.84 | 229.04 | 1,426,998 | +0.56(+0.25%) |
Apr 29, 2009 | 226.80 | 230.40 | 225.76 | 228.48 | 1,465,637 | +5.68(+2.55%) |
Apr 28, 2009 | 219.12 | 224.72 | 219.04 | 222.80 | 1,281,017 | -1.84(-0.82%) |
Apr 27, 2009 | 217.12 | 229.28 | 216.88 | 224.64 | 2,147,585 | -6.56(-2.84%) |
Apr 24, 2009 | 230.00 | 232.00 | 227.84 | 231.20 | 2,014,499 | +8.16(+3.66%) |
Apr 23, 2009 | 222.00 | 223.12 | 217.68 | 223.04 | 1,423,175 | +4.32(+1.98%) |
Apr 22, 2009 | 217.36 | 220.16 | 214.64 | 218.72 | 2,103,328 | +0.16(+0.07%) |
Apr 21, 2009 | 210.40 | 221.04 | 210.24 | 218.56 | 2,816,859 | +0.80(+0.37%) |
Apr 20, 2009 | 221.76 | 222.80 | 216.56 | 217.76 | 3,288,338 | -17.84(-7.57%) |
Apr 17, 2009 | 238.24 | 238.32 | 233.84 | 235.60 | 1,703,691 | +1.28(+0.55%) |
Apr 16, 2009 | 235.76 | 236.32 | 231.47 | 234.32 | 1,431,443 | -0.16(-0.07%) |
Apr 15, 2009 | 234.32 | 236.80 | 230.96 | 234.48 | 2,152,440 | +0.80(+0.34%) |
Apr 14, 2009 | 237.52 | 241.36 | 228.53 | 233.68 | 1,504,692 | -3.76(-1.58%) |
Apr 13, 2009 | 232.80 | 244.56 | 232.08 | 237.44 | 2,160,025 | -8.08(-3.29%) |
Apr 09, 2009 | 245.36 | 246.40 | 239.36 | 245.52 | 1,494,779 | +9.60(+4.07%) |
Apr 08, 2009 | 228.24 | 242.24 | 226.56 | 235.92 | 2,499,862 | +4.40(+1.90%) |
Apr 07, 2009 | 234.24 | 236.72 | 231.04 | 231.52 | 1,316,168 | -10.32(-4.27%) |
Apr 06, 2009 | 239.60 | 245.76 | 235.92 | 241.84 | 2,210,599 | -5.60(-2.26%) |
Apr 03, 2009 | 245.76 | 248.80 | 241.28 | 247.44 | 1,961,881 | -0.40(-0.16%) |
Apr 02, 2009 | 245.92 | 249.84 | 242.80 | 247.84 | 3,288,100 | +19.20(+8.40%) |
Apr 01, 2009 | 225.28 | 229.52 | 223.68 | 228.64 | 2,329,903 | -3.76(-1.62%) |
Mar 31, 2009 | 229.44 | 235.92 | 226.08 | 232.40 | 1,942,735 | +3.03(+1.32%) |
Mar 30, 2009 | 237.76 | 238.72 | 227.68 | 229.37 | 2,715,073 | -26.79(-10.46%) |
Mar 26, 2009 | 256.72 | 257.28 | 251.36 | 256.16 | 2,448,220 | +6.48(+2.60%) |
Mar 25, 2009 | 248.00 | 256.00 | 245.28 | 249.68 | 3,255,934 | -3.20(-1.27%) |
Mar 24, 2009 | 249.12 | 255.52 | 247.92 | 252.88 | 2,198,144 | -1.36(-0.53%) |
Mar 23, 2009 | 252.80 | 254.96 | 248.96 | 254.24 | 2,952,990 | +8.16(+3.32%) |
Mar 20, 2009 | 243.04 | 249.20 | 242.08 | 246.08 | 2,888,973 | +3.20(+1.32%) |
Mar 19, 2009 | 246.00 | 248.20 | 240.56 | 242.88 | 4,430,192 | +6.00(+2.53%) |
Mar 18, 2009 | 234.96 | 239.36 | 225.68 | 236.88 | 3,313,239 | +1.36(+0.58%) |
Mar 17, 2009 | 228.96 | 239.12 | 227.60 | 235.52 | 3,703,364 | +9.52(+4.21%) |
Mar 16, 2009 | 216.08 | 228.32 | 213.44 | 226.00 | 3,633,449 | +4.96(+2.24%) |
Mar 13, 2009 | 227.12 | 231.12 | 220.40 | 221.04 | 0 | -4.81(-2.13%) |
Mar 12, 2009 | 209.76 | 227.76 | 209.68 | 225.85 | 4,365,681 | +15.45(+7.34%) |
Mar 11, 2009 | 218.48 | 222.88 | 207.28 | 210.40 | 4,050,259 | -12.24(-5.50%) |
Mar 10, 2009 | 232.80 | 234.56 | 221.60 | 222.64 | 2,938,043 | -6.56(-2.86%) |
Mar 09, 2009 | 223.92 | 236.48 | 223.76 | 229.20 | 4,504,074 | +5.28(+2.36%) |
Mar 06, 2009 | 220.00 | 223.92 | 213.84 | 223.92 | 0 | +9.92(+4.64%) |
Mar 05, 2009 | 218.64 | 219.20 | 210.16 | 214.00 | 3,035,779 | -6.88(-3.11%) |
Mar 04, 2009 | 215.52 | 223.68 | 213.28 | 220.88 | 5,837,988 | +24.24(+12.33%) |
Mar 02, 2009 | 204.32 | 205.92 | 188.24 | 196.64 | 3,967,851 | -19.76(-9.13%) |
Feb 27, 2009 | 211.52 | 219.52 | 208.08 | 216.40 | 0 | -1.52(-0.70%) |
Feb 26, 2009 | 214.48 | 221.44 | 213.44 | 217.92 | 6,004,240 | +10.72(+5.17%) |
Feb 25, 2009 | 199.44 | 209.44 | 194.08 | 207.20 | 5,807,872 | +11.68(+5.97%) |
Feb 24, 2009 | 190.40 | 196.00 | 185.44 | 195.52 | 3,344,038 | +8.96(+4.80%) |
Feb 23, 2009 | 199.28 | 199.84 | 185.36 | 186.56 | 4,620,994 | -8.24(-4.23%) |
Feb 20, 2009 | 186.00 | 196.24 | 185.68 | 194.80 | 5,260,501 | +0.56(+0.29%) |
Feb 19, 2009 | 190.64 | 196.88 | 181.92 | 194.24 | 6,295,446 | +11.36(+6.21%) |
Feb 18, 2009 | 188.32 | 189.04 | 182.40 | 182.88 | 5,312,111 | -4.80(-2.56%) |
Feb 17, 2009 | 194.48 | 195.60 | 187.20 | 187.68 | 4,879,109 | -17.12(-8.36%) |
Feb 13, 2009 | 209.20 | 209.92 | 202.72 | 204.80 | 4,568,575 | -4.24(-2.03%) |
Feb 12, 2009 | 205.28 | 210.87 | 201.33 | 209.04 | 5,298,956 | +0.40(+0.19%) |
Feb 11, 2009 | 214.80 | 217.28 | 206.88 | 208.64 | 4,920,925 | -6.64(-3.08%) |
Feb 10, 2009 | 232.24 | 232.40 | 213.76 | 215.28 | 5,930,846 | -10.72(-4.74%) |
Feb 09, 2009 | 231.60 | 234.96 | 224.00 | 226.00 | 4,634,318 | +0.40(+0.18%) |
Feb 06, 2009 | 218.96 | 239.52 | 218.80 | 225.60 | 8,469,914 | -4.88(-2.12%) |
Feb 05, 2009 | 226.24 | 231.76 | 222.32 | 230.48 | 3,795,714 | +4.32(+1.91%) |
Feb 04, 2009 | 234.40 | 240.00 | 224.00 | 226.16 | 4,162,334 | -4.80(-2.08%) |
Feb 03, 2009 | 225.04 | 231.52 | 224.80 | 230.96 | 3,155,336 | +3.76(+1.65%) |
Feb 02, 2009 | 227.52 | 236.00 | 225.12 | 227.20 | 3,504,210 | -6.56(-2.81%) |
Jan 30, 2009 | 240.16 | 241.60 | 231.36 | 233.76 | 0 | +0.00(+0.00%) |
Jan 29, 2009 | 230.24 | 237.92 | 228.72 | 233.76 | 4,319,135 | -4.24(-1.78%) |
Jan 28, 2009 | 234.80 | 245.04 | 229.04 | 238.00 | 6,740,247 | +2.00(+0.85%) |
Jan 27, 2009 | 248.48 | 250.08 | 233.44 | 236.00 | 5,797,135 | -21.12(-8.21%) |
Jan 26, 2009 | 259.04 | 272.80 | 256.08 | 257.12 | 4,433,053 | -1.52(-0.59%) |
Jan 23, 2009 | 235.28 | 264.00 | 232.88 | 258.64 | 5,472,663 | +18.48(+7.69%) |
Jan 22, 2009 | 236.32 | 246.16 | 227.68 | 240.16 | 5,279,444 | -8.08(-3.25%) |
Jan 21, 2009 | 232.80 | 248.56 | 229.12 | 248.24 | 3,990,420 | +18.96(+8.27%) |
Jan 20, 2009 | 232.32 | 246.32 | 227.36 | 229.28 | 5,207,885 | -9.60(-4.02%) |
Jan 16, 2009 | 248.08 | 249.60 | 236.80 | 238.88 | 4,838,568 | -2.56(-1.06%) |
Jan 15, 2009 | 246.88 | 247.12 | 230.72 | 241.44 | 6,874,854 | -8.40(-3.36%) |
Jan 14, 2009 | 252.24 | 252.48 | 239.68 | 249.84 | 5,507,922 | -4.88(-1.92%) |
Jan 13, 2009 | 246.80 | 257.44 | 244.72 | 254.72 | 4,966,905 | +9.52(+3.88%) |
Jan 12, 2009 | 247.92 | 250.48 | 244.00 | 245.20 | 4,095,223 | -13.76(-5.31%) |
Jan 09, 2009 | 257.04 | 261.12 | 250.24 | 258.96 | 4,403,951 | -6.64(-2.50%) |
Jan 08, 2009 | 263.84 | 266.88 | 255.12 | 265.60 | 4,591,276 | -0.56(-0.21%) |
Jan 07, 2009 | 293.68 | 294.40 | 265.68 | 266.16 | 5,455,965 | -31.84(-10.68%) |
Jan 06, 2009 | 306.88 | 310.00 | 294.24 | 298.00 | 3,957,103 | -0.40(-0.13%) |
Jan 05, 2009 | 286.08 | 302.64 | 284.08 | 298.40 | 4,356,659 | +13.36(+4.69%) |
Jan 02, 2009 | 270.16 | 287.28 | 267.68 | 285.04 | 4,650,637 | +20.24(+7.64%) |
Jan 01, 2009 | 233.52 | 278.96 | 233.20 | 264.80 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 233.52 | 278.96 | 233.20 | 264.80 | 6,103,706 | +23.20(+9.60%) |
Dec 30, 2008 | 239.04 | 244.24 | 233.52 | 241.60 | 2,709,181 | -5.76(-2.33%) |
Dec 29, 2008 | 243.44 | 247.60 | 231.36 | 247.36 | 3,017,163 | +14.56(+6.25%) |
Dec 26, 2008 | 222.24 | 234.00 | 221.84 | 232.80 | 2,625,578 | +0.61(+0.26%) |
Dec 24, 2008 | 231.84 | 234.72 | 228.64 | 232.19 | 1,894,435 | -7.81(-3.25%) |
Dec 23, 2008 | 246.88 | 248.48 | 233.04 | 240.00 | 3,498,500 | -5.04(-2.06%) |
Dec 22, 2008 | 262.72 | 265.12 | 244.16 | 245.04 | 3,412,156 | -19.44(-7.35%) |
Dec 19, 2008 | 257.12 | 266.48 | 255.44 | 264.48 | 4,812,261 | +2.64(+1.01%) |
Dec 18, 2008 | 272.16 | 273.12 | 256.80 | 261.84 | 5,104,367 | -16.64(-5.98%) |
Dec 17, 2008 | 288.40 | 296.32 | 274.08 | 278.48 | 5,139,949 | -13.04(-4.47%) |
Dec 16, 2008 | 299.04 | 304.88 | 282.48 | 291.52 | 3,231,785 | -3.21(-1.09%) |
Dec 15, 2008 | 320.96 | 323.12 | 290.00 | 294.73 | 2,851,029 | -10.07(-3.30%) |
Dec 12, 2008 | 289.68 | 308.96 | 287.68 | 304.80 | 2,955,788 | -4.32(-1.40%) |
Dec 11, 2008 | 297.44 | 318.56 | 295.76 | 309.12 | 3,772,391 | +22.64(+7.90%) |
Dec 10, 2008 | 286.72 | 298.00 | 272.56 | 286.48 | 4,666,214 | +10.88(+3.95%) |
Dec 09, 2008 | 283.28 | 288.96 | 273.76 | 275.60 | 2,031,886 | -13.36(-4.62%) |
Dec 08, 2008 | 280.88 | 289.92 | 277.04 | 288.96 | 2,599,549 | +14.96(+5.46%) |
Dec 05, 2008 | 278.00 | 281.44 | 264.64 | 274.00 | 3,074,484 | -9.28(-3.28%) |
Dec 04, 2008 | 298.08 | 305.52 | 281.04 | 283.28 | 2,941,882 | -21.12(-6.94%) |
Dec 03, 2008 | 302.56 | 311.03 | 300.00 | 304.40 | 2,289,847 | -3.60(-1.17%) |
Dec 02, 2008 | 324.00 | 325.52 | 303.68 | 308.00 | 1,980,160 | -11.12(-3.48%) |
Dec 01, 2008 | 328.72 | 333.12 | 318.00 | 319.12 | 1,142,928 | -17.60(-5.23%) |
Nov 28, 2008 | 342.48 | 344.88 | 331.36 | 336.72 | 590,573 | -19.60(-5.50%) |
Nov 26, 2008 | 339.36 | 356.80 | 327.76 | 356.32 | 2,215,950 | +25.44(+7.69%) |
Nov 25, 2008 | 342.32 | 343.28 | 327.60 | 330.88 | 1,721,076 | -22.16(-6.28%) |
Nov 24, 2008 | 332.56 | 358.24 | 325.20 | 353.04 | 1,654,162 | +25.04(+7.63%) |
Nov 21, 2008 | 326.48 | 328.32 | 313.28 | 328.00 | 1,433,041 | +11.60(+3.67%) |
Nov 20, 2008 | 333.12 | 338.40 | 314.88 | 316.40 | 1,831,905 | -30.80(-8.87%) |
Nov 19, 2008 | 357.76 | 361.28 | 346.24 | 347.20 | 1,415,221 | -9.20(-2.58%) |
Nov 18, 2008 | 362.48 | 365.52 | 352.16 | 356.40 | 1,008,918 | -3.60(-1.00%) |
Nov 17, 2008 | 372.40 | 385.44 | 358.40 | 360.00 | 1,397,513 | -9.44(-2.56%) |
Nov 14, 2008 | 372.88 | 381.44 | 365.76 | 369.44 | 1,723,016 | -22.56(-5.76%) |
Nov 13, 2008 | 373.68 | 392.00 | 361.92 | 392.00 | 1,903,012 | +24.80(+6.75%) |
Nov 12, 2008 | 378.72 | 380.88 | 365.92 | 367.20 | 1,273,203 | -18.80(-4.87%) |
Nov 11, 2008 | 398.80 | 399.60 | 383.76 | 386.00 | 1,189,733 | -22.80(-5.58%) |
Nov 10, 2008 | 423.44 | 426.40 | 392.00 | 408.80 | 1,603,848 | +8.48(+2.12%) |
Nov 07, 2008 | 404.00 | 410.00 | 397.12 | 400.32 | 951,907 | -0.72(-0.18%) |
Nov 06, 2008 | 417.04 | 419.44 | 394.48 | 401.04 | 1,998,734 | -28.08(-6.54%) |
Nov 05, 2008 | 447.20 | 455.04 | 426.24 | 429.12 | 1,509,288 | -29.10(-6.35%) |
Nov 04, 2008 | 434.72 | 470.24 | 431.44 | 458.22 | 1,900,077 | +37.02(+8.79%) |
Nov 03, 2008 | 430.40 | 441.11 | 417.28 | 421.20 | 1,124,197 | -23.52(-5.29%) |
Oct 31, 2008 | 423.92 | 449.52 | 416.16 | 444.72 | 1,220,553 | +14.00(+3.25%) |
Oct 30, 2008 | 444.56 | 446.88 | 420.00 | 430.72 | 1,272,446 | -14.72(-3.30%) |
Oct 29, 2008 | 435.12 | 453.68 | 431.52 | 445.44 | 1,614,486 | +21.44(+5.06%) |
Oct 28, 2008 | 422.80 | 426.64 | 403.52 | 424.00 | 989,109 | +16.32(+4.00%) |
Oct 27, 2008 | 411.52 | 431.36 | 407.20 | 407.68 | 1,173,308 | -16.32(-3.85%) |
Oct 24, 2008 | 410.96 | 429.12 | 410.48 | 424.00 | 956,393 | -28.80(-6.36%) |
Oct 23, 2008 | 444.24 | 454.80 | 438.08 | 452.80 | 1,253,407 | +13.92(+3.17%) |
Oct 22, 2008 | 452.08 | 453.28 | 434.16 | 438.88 | 1,203,083 | -31.28(-6.65%) |
Oct 21, 2008 | 474.40 | 476.80 | 461.12 | 470.16 | 1,205,378 | -23.04(-4.67%) |
Oct 20, 2008 | 483.04 | 500.00 | 472.08 | 493.20 | 1,385,589 | +18.24(+3.84%) |
Oct 17, 2008 | 464.96 | 488.80 | 461.28 | 474.96 | 1,603,278 | -0.56(-0.12%) |
Oct 16, 2008 | 482.64 | 487.60 | 451.84 | 475.52 | 1,964,074 | -11.76(-2.41%) |
Oct 15, 2008 | 497.68 | 503.12 | 487.04 | 487.28 | 1,077,658 | -35.12(-6.72%) |
Oct 14, 2008 | 547.84 | 550.72 | 515.60 | 522.40 | 1,121,088 | -18.40(-3.40%) |
Oct 13, 2008 | 537.60 | 540.80 | 524.40 | 540.80 | 755,753 | +8.80(+1.65%) |
Oct 10, 2008 | 521.20 | 544.32 | 506.56 | 532.00 | 2,015,677 | -23.76(-4.28%) |
Oct 09, 2008 | 578.72 | 582.40 | 551.60 | 555.76 | 1,156,779 | -22.08(-3.82%) |
Oct 08, 2008 | 569.44 | 584.80 | 557.52 | 577.84 | 1,586,900 | -2.56(-0.44%) |
Oct 07, 2008 | 587.84 | 593.04 | 566.24 | 580.40 | 1,345,082 | +6.00(+1.04%) |
Oct 06, 2008 | 586.32 | 593.20 | 564.72 | 574.40 | 1,692,939 | -27.60(-4.58%) |
Oct 03, 2008 | 594.24 | 619.76 | 594.24 | 602.00 | 1,614,615 | -4.08(-0.67%) |
Oct 02, 2008 | 623.68 | 624.48 | 603.44 | 606.08 | 1,282,449 | -31.68(-4.97%) |
Oct 01, 2008 | 636.56 | 651.52 | 619.20 | 637.76 | 1,299,072 | -18.24(-2.78%) |
Sep 30, 2008 | 632.80 | 656.64 | 628.88 | 656.00 | 837,426 | +40.32(+6.55%) |
Sep 29, 2008 | 653.92 | 657.36 | 613.20 | 615.68 | 1,464,684 | -74.00(-10.73%) |
Sep 26, 2008 | 676.24 | 693.36 | 674.48 | 689.68 | 0 | -4.00(-0.58%) |
Sep 25, 2008 | 673.60 | 700.56 | 672.56 | 693.68 | 1,146,597 | +14.96(+2.20%) |
Sep 24, 2008 | 702.56 | 706.08 | 676.40 | 678.72 | 1,378,948 | -11.28(-1.63%) |
Sep 23, 2008 | 704.80 | 706.64 | 671.28 | 690.00 | 1,743,715 | -10.96(-1.56%) |
Sep 22, 2008 | 680.16 | 713.28 | 679.76 | 700.96 | 2,319,367 | +39.92(+6.04%) |
Sep 19, 2008 | 660.88 | 666.00 | 635.20 | 661.04 | 0 | +30.64(+4.86%) |
Sep 18, 2008 | 637.04 | 646.56 | 617.20 | 630.40 | 2,115,046 | +8.00(+1.29%) |
Sep 17, 2008 | 601.84 | 627.92 | 587.68 | 622.40 | 2,539,431 | +22.40(+3.73%) |
Sep 16, 2008 | 590.08 | 605.68 | 583.60 | 600.00 | 2,685,275 | -9.12(-1.50%) |
Sep 15, 2008 | 617.68 | 632.40 | 607.28 | 609.12 | 2,153,429 | -42.80(-6.57%) |
Sep 12, 2008 | 657.32 | 664.00 | 645.71 | 651.92 | 2,278,343 | +0.56(+0.09%) |
Sep 11, 2008 | 663.12 | 663.68 | 646.08 | 651.36 | 2,212,101 | -13.44(-2.02%) |
Sep 10, 2008 | 670.24 | 677.44 | 653.60 | 664.80 | 1,820,205 | +6.00(+0.91%) |
Sep 09, 2008 | 674.64 | 676.88 | 657.44 | 658.80 | 2,486,580 | -28.64(-4.17%) |
Sep 08, 2008 | 698.96 | 708.80 | 676.96 | 687.44 | 1,367,534 | -1.04(-0.15%) |
Sep 05, 2008 | 695.20 | 697.84 | 679.76 | 688.48 | 0 | -7.44(-1.07%) |
Sep 04, 2008 | 706.48 | 708.64 | 688.32 | 695.92 | 1,933,975 | -11.68(-1.65%) |
Sep 03, 2008 | 698.79 | 708.00 | 693.20 | 707.60 | 1,618,082 | -5.12(-0.72%) |
Sep 02, 2008 | 695.04 | 714.40 | 694.24 | 712.72 | 2,745,628 | -30.24(-4.07%) |
Aug 29, 2008 | 763.60 | 765.52 | 742.96 | 742.96 | 1,100,239 | -4.16(-0.56%) |
Aug 28, 2008 | 776.72 | 776.72 | 737.60 | 747.12 | 1,811,257 | -17.20(-2.25%) |
Aug 27, 2008 | 768.16 | 771.60 | 754.00 | 764.32 | 1,693,533 | +13.12(+1.75%) |
Aug 26, 2008 | 753.28 | 761.44 | 743.28 | 751.20 | 1,415,119 | +6.16(+0.83%) |
Aug 25, 2008 | 741.28 | 747.12 | 734.56 | 745.04 | 1,231,101 | +4.72(+0.64%) |
Aug 22, 2008 | 774.56 | 774.64 | 738.00 | 740.32 | 2,101,462 | -36.88(-4.75%) |
Aug 21, 2008 | 774.64 | 788.32 | 766.40 | 777.20 | 2,189,562 | +26.00(+3.46%) |
Aug 20, 2008 | 749.44 | 755.68 | 727.60 | 751.20 | 1,828,142 | +7.92(+1.07%) |
Aug 19, 2008 | 728.48 | 754.00 | 718.64 | 743.28 | 1,762,701 | +13.92(+1.91%) |
Aug 18, 2008 | 744.24 | 745.04 | 723.76 | 729.36 | 1,264,088 | -5.04(-0.69%) |
Aug 15, 2008 | 731.76 | 737.60 | 720.32 | 734.40 | 0 | -7.76(-1.05%) |
Aug 14, 2008 | 745.60 | 754.56 | 728.32 | 742.16 | 1,236,369 | -9.60(-1.28%) |
Aug 13, 2008 | 733.92 | 758.16 | 732.96 | 751.76 | 2,064,000 | +19.20(+2.62%) |
Aug 12, 2008 | 743.60 | 744.48 | 726.40 | 732.56 | 1,686,475 | -8.64(-1.17%) |
Aug 11, 2008 | 748.40 | 750.16 | 728.64 | 741.20 | 1,612,458 | -1.92(-0.26%) |
Aug 08, 2008 | 761.04 | 763.04 | 740.16 | 743.12 | 1,327,881 | -28.40(-3.68%) |
Aug 07, 2008 | 777.36 | 779.84 | 760.24 | 771.52 | 1,414,486 | +7.36(+0.96%) |
Aug 06, 2008 | 770.40 | 776.88 | 755.60 | 764.16 | 2,058,981 | -0.80(-0.10%) |
Aug 05, 2008 | 773.04 | 782.00 | 763.44 | 764.96 | 1,485,678 | -16.16(-2.07%) |
Aug 04, 2008 | 801.20 | 812.80 | 770.80 | 781.12 | 1,949,249 | -26.32(-3.26%) |
Aug 01, 2008 | 796.96 | 829.12 | 796.00 | 807.44 | 1,553,815 | +6.64(+0.83%) |
Jul 31, 2008 | 817.84 | 817.84 | 791.92 | 800.80 | 1,724,692 | -17.28(-2.11%) |
Jul 30, 2008 | 786.00 | 821.28 | 778.80 | 818.08 | 2,491,527 | +32.48(+4.13%) |
Jul 29, 2008 | 799.76 | 799.92 | 776.24 | 785.60 | 1,877,681 | -18.56(-2.31%) |
Jul 28, 2008 | 798.40 | 805.28 | 790.64 | 804.16 | 1,211,436 | +8.96(+1.13%) |
Jul 25, 2008 | 802.64 | 803.28 | 790.08 | 795.20 | 1,784,419 | -14.80(-1.83%) |
Jul 24, 2008 | 811.04 | 815.44 | 796.40 | 810.00 | 1,507,450 | +9.04(+1.13%) |
Jul 23, 2008 | 819.12 | 829.84 | 800.00 | 800.96 | 2,239,244 | -26.72(-3.23%) |
Jul 22, 2008 | 841.60 | 842.64 | 814.96 | 827.68 | 1,697,271 | -26.32(-3.08%) |
Jul 21, 2008 | 840.80 | 855.84 | 832.56 | 854.00 | 1,193,903 | +20.80(+2.50%) |
Jul 18, 2008 | 846.72 | 852.56 | 831.28 | 833.20 | 1,727,909 | -11.04(-1.31%) |
Jul 17, 2008 | 870.88 | 885.92 | 837.20 | 844.24 | 2,768,914 | -27.60(-3.17%) |
Jul 16, 2008 | 892.16 | 895.52 | 855.76 | 871.84 | 2,634,116 | -27.28(-3.03%) |
Jul 15, 2008 | 941.60 | 944.16 | 880.64 | 899.12 | 3,450,902 | -40.72(-4.33%) |
Jul 14, 2008 | 940.00 | 948.00 | 932.00 | 939.84 | 940,843 | +1.92(+0.20%) |
Jul 11, 2008 | 952.64 | 953.36 | 924.72 | 937.92 | 1,859,900 | +23.52(+2.57%) |
Jul 10, 2008 | 891.52 | 919.36 | 883.68 | 914.40 | 1,542,867 | +36.64(+4.17%) |
Jul 09, 2008 | 887.52 | 894.48 | 876.40 | 877.76 | 2,319,948 | -3.20(-0.36%) |
Jul 08, 2008 | 892.00 | 893.60 | 875.68 | 880.96 | 2,108,203 | -37.20(-4.05%) |
Jul 07, 2008 | 914.32 | 928.96 | 903.76 | 918.16 | 1,709,524 | -16.40(-1.75%) |
Jul 04, 2008 | 934.32 | 939.68 | 927.36 | 934.56 | 1,158,580 | +0.00(+0.00%) |
Jul 03, 2008 | 934.32 | 939.68 | 927.36 | 934.56 | 1,158,580 | +1.04(+0.11%) |
Jul 02, 2008 | 910.48 | 933.52 | 909.52 | 933.52 | 2,266,983 | +18.32(+2.00%) |
Jul 01, 2008 | 925.54 | 927.84 | 907.52 | 915.20 | 1,648,501 | +5.04(+0.55%) |
Jun 30, 2008 | 921.28 | 922.64 | 901.20 | 910.16 | 1,493,851 | -0.48(-0.05%) |
Jun 27, 2008 | 910.96 | 926.16 | 905.20 | 910.64 | 1,773,948 | +6.08(+0.67%) |
Jun 26, 2008 | 891.04 | 908.80 | 886.48 | 904.56 | 1,909,264 | +34.40(+3.95%) |
Jun 25, 2008 | 882.16 | 883.20 | 854.64 | 870.16 | 1,743,433 | -16.24(-1.83%) |
Jun 24, 2008 | 883.44 | 893.60 | 880.00 | 886.40 | 1,193,617 | -1.60(-0.18%) |
Jun 23, 2008 | 875.68 | 894.56 | 875.28 | 888.00 | 1,513,491 | +15.12(+1.73%) |
Jun 20, 2008 | 877.60 | 889.76 | 868.80 | 872.88 | 2,001,144 | +15.36(+1.79%) |
Jun 19, 2008 | 886.32 | 886.32 | 855.20 | 857.52 | 2,234,117 | -28.88(-3.26%) |
Jun 18, 2008 | 870.00 | 888.88 | 856.96 | 886.40 | 1,566,266 | +19.20(+2.21%) |
Jun 17, 2008 | 866.16 | 879.04 | 864.24 | 867.20 | 1,527,934 | -4.48(-0.51%) |
Jun 16, 2008 | 902.00 | 902.00 | 864.56 | 871.68 | 1,523,702 | -3.76(-0.43%) |
Jun 13, 2008 | 871.36 | 882.32 | 868.00 | 875.44 | 1,242,572 | -14.08(-1.58%) |
Jun 12, 2008 | 864.08 | 893.20 | 855.68 | 889.52 | 1,768,907 | +1.60(+0.18%) |
Jun 11, 2008 | 870.16 | 898.40 | 866.48 | 887.92 | 2,239,587 | +31.76(+3.71%) |
Jun 10, 2008 | 876.48 | 891.28 | 849.92 | 856.16 | 2,466,442 | -16.24(-1.86%) |
Jun 09, 2008 | 880.16 | 892.96 | 863.44 | 872.40 | 1,714,804 | -21.68(-2.42%) |
Jun 06, 2008 | 867.44 | 904.00 | 858.56 | 894.08 | 4,141,848 | +63.52(+7.65%) |
Jun 05, 2008 | 801.12 | 830.88 | 793.92 | 830.56 | 1,558,569 | +38.72(+4.89%) |
Jun 04, 2008 | 798.96 | 823.92 | 788.96 | 791.84 | 1,475,849 | -13.44(-1.67%) |
Jun 03, 2008 | 817.68 | 821.52 | 792.00 | 805.28 | 1,221,849 | -21.20(-2.57%) |
Jun 02, 2008 | 815.52 | 837.68 | 813.68 | 826.48 | 1,018,145 | +0.80(+0.10%) |
May 30, 2008 | 825.68 | 830.88 | 810.16 | 825.68 | 1,348,757 | +7.12(+0.87%) |
May 29, 2008 | 835.20 | 862.40 | 816.96 | 818.56 | 2,727,103 | -28.80(-3.40%) |
May 28, 2008 | 824.08 | 852.00 | 820.08 | 847.36 | 1,680,156 | +14.16(+1.70%) |
May 27, 2008 | 842.65 | 847.20 | 830.08 | 833.20 | 1,359,212 | -22.40(-2.62%) |
May 26, 2008 | 863.36 | 865.74 | 843.04 | 855.60 | 0 | +2.00(+0.23%) |
May 23, 2008 | 863.36 | 865.74 | 843.04 | 853.60 | 1,728,362 | +8.24(+0.97%) |
May 22, 2008 | 862.40 | 866.88 | 842.24 | 845.36 | 2,511,001 | -20.48(-2.37%) |
May 21, 2008 | 836.88 | 866.48 | 832.48 | 865.84 | 2,145,639 | +30.24(+3.62%) |
May 20, 2008 | 831.28 | 836.96 | 829.28 | 835.60 | 1,267,523 | +13.60(+1.65%) |
May 19, 2008 | 819.60 | 824.00 | 810.08 | 822.00 | 960,393 | +3.12(+0.38%) |
May 16, 2008 | 822.88 | 823.84 | 810.72 | 818.88 | 2,208,496 | +16.72(+2.08%) |
May 15, 2008 | 816.00 | 817.44 | 781.52 | 802.16 | 2,030,866 | +1.12(+0.14%) |
May 14, 2008 | 809.84 | 816.00 | 800.00 | 801.04 | 1,138,178 | -12.24(-1.51%) |
May 13, 2008 | 800.96 | 819.76 | 799.84 | 813.28 | 1,497,071 | +12.16(+1.52%) |
May 12, 2008 | 806.56 | 817.60 | 800.56 | 801.12 | 1,257,637 | -15.12(-1.85%) |
May 09, 2008 | 814.00 | 816.88 | 805.52 | 816.24 | 1,524,805 | +11.04(+1.37%) |
May 08, 2008 | 796.00 | 806.16 | 786.40 | 805.20 | 1,225,910 | +6.00(+0.75%) |
May 07, 2008 | 785.84 | 799.36 | 776.96 | 799.20 | 1,692,463 | +13.60(+1.73%) |
May 06, 2008 | 775.76 | 790.72 | 775.20 | 785.60 | 947,231 | +11.68(+1.51%) |
May 05, 2008 | 761.84 | 775.36 | 760.88 | 773.92 | 917,222 | +24.40(+3.26%) |
May 02, 2008 | 728.80 | 750.72 | 728.80 | 749.52 | 861,484 | +26.24(+3.63%) |