Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 292.56 | 293.04 | 286.40 | 288.40 | 1,426,978 | -12.88(-4.28%) |
Aug 28, 2009 | 303.36 | 304.40 | 297.28 | 301.28 | 1,279,076 | -0.48(-0.16%) |
Aug 27, 2009 | 292.56 | 301.76 | 289.28 | 301.76 | 1,371,204 | +6.16(+2.08%) |
Aug 26, 2009 | 294.08 | 297.12 | 292.56 | 295.60 | 1,555,282 | -1.76(-0.59%) |
Aug 25, 2009 | 307.76 | 310.40 | 294.48 | 297.36 | 1,741,349 | -9.04(-2.95%) |
Aug 24, 2009 | 308.48 | 309.92 | 306.16 | 306.40 | 1,182,478 | +0.56(+0.18%) |
Aug 21, 2009 | 301.36 | 309.45 | 303.12 | 305.84 | 1,569,814 | +4.48(+1.49%) |
Aug 20, 2009 | 303.76 | 305.60 | 300.40 | 301.36 | 1,576,075 | -3.60(-1.18%) |
Aug 19, 2009 | 290.64 | 307.76 | 290.40 | 304.96 | 2,254,130 | +10.08(+3.42%) |
Aug 18, 2009 | 282.80 | 296.32 | 282.64 | 294.88 | 1,595,271 | +14.16(+5.04%) |
Aug 17, 2009 | 282.48 | 285.20 | 279.28 | 280.72 | 1,360,158 | -7.52(-2.61%) |
Aug 14, 2009 | 300.88 | 300.96 | 286.88 | 288.24 | 1,619,220 | -14.16(-4.68%) |
Aug 13, 2009 | 301.44 | 303.92 | 297.68 | 302.40 | 1,171,225 | +3.60(+1.20%) |
Aug 12, 2009 | 295.76 | 301.20 | 295.68 | 298.80 | 1,324,129 | +3.92(+1.33%) |
Aug 11, 2009 | 297.92 | 298.80 | 292.80 | 294.88 | 1,230,140 | -6.80(-2.25%) |
Aug 10, 2009 | 303.20 | 304.48 | 299.20 | 301.68 | 854,460 | +0.48(+0.16%) |
Aug 07, 2009 | 305.20 | 307.53 | 299.60 | 301.20 | 1,300,093 | -4.96(-1.62%) |
Aug 06, 2009 | 304.48 | 307.49 | 298.56 | 306.16 | 1,676,240 | +0.56(+0.18%) |
Aug 05, 2009 | 303.84 | 306.88 | 296.64 | 305.60 | 1,592,231 | +2.23(+0.74%) |
Aug 04, 2009 | 301.76 | 306.00 | 300.08 | 303.37 | 942,921 | +0.25(+0.08%) |
Aug 03, 2009 | 303.44 | 307.12 | 302.32 | 303.12 | 1,858,728 | +8.64(+2.93%) |
Jul 31, 2009 | 281.12 | 296.72 | 280.64 | 294.48 | 1,827,656 | +10.48(+3.69%) |
Jul 30, 2009 | 274.88 | 286.32 | 272.48 | 284.00 | 2,175,320 | +16.24(+6.07%) |
Jul 29, 2009 | 279.36 | 279.84 | 266.88 | 267.76 | 2,299,609 | -18.32(-6.40%) |
Jul 28, 2009 | 284.96 | 288.48 | 282.96 | 286.08 | 1,148,622 | -4.40(-1.51%) |
Jul 27, 2009 | 288.72 | 291.84 | 287.68 | 290.48 | 1,227,308 | +0.71(+0.25%) |
Jul 24, 2009 | 285.52 | 290.16 | 283.52 | 289.77 | 1,003,198 | +3.45(+1.20%) |
Jul 23, 2009 | 274.64 | 287.20 | 274.40 | 286.32 | 1,547,543 | +7.84(+2.82%) |
Jul 22, 2009 | 272.08 | 279.84 | 271.44 | 278.48 | 1,537,747 | -1.04(-0.37%) |
Jul 21, 2009 | 282.48 | 283.04 | 275.12 | 279.52 | 1,322,147 | +0.88(+0.32%) |
Jul 20, 2009 | 277.76 | 279.44 | 273.76 | 278.64 | 1,111,261 | +4.72(+1.72%) |
Jul 17, 2009 | 270.72 | 276.72 | 270.64 | 273.92 | 1,513,476 | +5.44(+2.03%) |
Jul 16, 2009 | 263.12 | 269.12 | 262.72 | 268.48 | 1,393,287 | +0.72(+0.27%) |
Jul 15, 2009 | 263.20 | 268.48 | 260.56 | 267.76 | 2,488,117 | +10.88(+4.24%) |
Jul 14, 2009 | 262.88 | 263.53 | 255.52 | 256.88 | 1,576,964 | -2.08(-0.80%) |
Jul 13, 2009 | 255.20 | 259.36 | 253.28 | 258.96 | 1,976,944 | -0.06(-0.02%) |
Jul 10, 2009 | 257.12 | 260.48 | 254.88 | 259.02 | 1,406,135 | -3.14(-1.20%) |
Jul 09, 2009 | 262.96 | 263.60 | 256.80 | 262.16 | 2,244,104 | +1.60(+0.61%) |
Jul 08, 2009 | 269.04 | 269.20 | 260.00 | 260.56 | 2,131,743 | -9.92(-3.67%) |
Jul 07, 2009 | 276.08 | 277.20 | 269.92 | 270.48 | 1,918,951 | -7.20(-2.59%) |
Jul 06, 2009 | 277.28 | 280.48 | 275.68 | 277.68 | 1,805,425 | -10.72(-3.72%) |
Jul 02, 2009 | 290.16 | 290.80 | 287.92 | 288.40 | 1,575,585 | -11.28(-3.76%) |
Jul 01, 2009 | 309.60 | 310.96 | 296.64 | 299.68 | 2,026,787 | -3.76(-1.24%) |
Jun 30, 2009 | 308.00 | 310.24 | 298.40 | 303.44 | 1,678,530 | -5.92(-1.91%) |
Jun 29, 2009 | 304.56 | 311.28 | 304.56 | 309.36 | 1,562,294 | +9.28(+3.09%) |
Jun 26, 2009 | 303.20 | 303.68 | 298.00 | 300.08 | 1,047,233 | -4.32(-1.42%) |
Jun 25, 2009 | 300.56 | 306.88 | 299.92 | 304.40 | 1,575,742 | +7.68(+2.59%) |
Jun 24, 2009 | 298.16 | 302.40 | 295.92 | 296.72 | 1,691,590 | -2.56(-0.86%) |
Jun 23, 2009 | 293.36 | 301.52 | 289.60 | 299.28 | 1,806,141 | +9.28(+3.20%) |
Jun 22, 2009 | 296.00 | 296.08 | 288.64 | 290.00 | 1,807,186 | -13.76(-4.53%) |
Jun 19, 2009 | 312.56 | 314.16 | 300.48 | 303.76 | 1,959,120 | -7.04(-2.27%) |
Jun 18, 2009 | 308.24 | 312.96 | 306.64 | 310.80 | 1,278,421 | +1.20(+0.39%) |
Jun 17, 2009 | 305.60 | 310.96 | 301.76 | 309.60 | 2,095,183 | +1.52(+0.49%) |
Jun 16, 2009 | 315.52 | 316.08 | 305.28 | 308.08 | 1,516,526 | -0.08(-0.03%) |
Jun 15, 2009 | 312.24 | 312.32 | 304.40 | 308.16 | 2,094,254 | -7.28(-2.31%) |
Jun 12, 2009 | 313.60 | 317.04 | 312.56 | 315.44 | 1,580,784 | -2.00(-0.63%) |
Jun 11, 2009 | 315.44 | 320.00 | 314.48 | 317.44 | 1,517,432 | +5.68(+1.82%) |
Jun 10, 2009 | 310.48 | 313.68 | 308.48 | 311.76 | 1,708,345 | +6.24(+2.04%) |
Jun 09, 2009 | 304.56 | 306.88 | 301.44 | 305.52 | 903,341 | +5.20(+1.73%) |
Jun 08, 2009 | 300.56 | 301.76 | 296.80 | 300.32 | 1,266,465 | +1.12(+0.37%) |
Jun 05, 2009 | 301.60 | 304.16 | 295.84 | 299.20 | 1,525,554 | -2.32(-0.77%) |
Jun 04, 2009 | 297.44 | 304.80 | 295.60 | 301.52 | 1,820,186 | +11.52(+3.97%) |
Jun 03, 2009 | 297.04 | 298.08 | 284.48 | 290.00 | 2,582,405 | -10.88(-3.62%) |
Jun 02, 2009 | 297.04 | 302.32 | 295.60 | 300.88 | 1,397,778 | +1.44(+0.48%) |
Jun 01, 2009 | 295.92 | 300.72 | 294.24 | 299.44 | 1,496,383 | +8.24(+2.83%) |
May 29, 2009 | 290.48 | 291.36 | 285.52 | 291.20 | 2,065,526 | +8.48(+3.00%) |
May 28, 2009 | 279.76 | 286.64 | 278.80 | 282.72 | 2,200,735 | +6.06(+2.19%) |
May 27, 2009 | 276.72 | 279.52 | 272.72 | 276.66 | 1,532,293 | +3.78(+1.38%) |
May 26, 2009 | 262.08 | 273.60 | 261.60 | 272.88 | 1,491,594 | +3.28(+1.22%) |
May 22, 2009 | 267.84 | 270.32 | 264.96 | 269.60 | 997,162 | +2.56(+0.96%) |
May 21, 2009 | 265.36 | 269.31 | 262.48 | 267.04 | 1,254,556 | -3.92(-1.45%) |
May 20, 2009 | 262.56 | 272.64 | 267.76 | 270.96 | 1,959,938 | +8.64(+3.29%) |
May 19, 2009 | 262.56 | 264.56 | 258.08 | 262.32 | 1,252,015 | +0.64(+0.24%) |
May 18, 2009 | 256.96 | 262.40 | 256.00 | 261.68 | 1,515,819 | +11.28(+4.50%) |
May 15, 2009 | 256.00 | 259.36 | 248.64 | 250.40 | 1,690,761 | -8.80(-3.40%) |
May 14, 2009 | 255.84 | 262.08 | 253.92 | 259.20 | 1,510,956 | +1.68(+0.65%) |
May 13, 2009 | 260.56 | 265.36 | 255.52 | 257.52 | 2,324,455 | -3.52(-1.35%) |
May 12, 2009 | 263.28 | 263.68 | 258.40 | 261.04 | 1,361,800 | +2.72(+1.05%) |
May 11, 2009 | 257.84 | 260.80 | 255.60 | 258.32 | 1,330,057 | -1.60(-0.62%) |
May 08, 2009 | 258.16 | 261.92 | 255.52 | 259.92 | 1,516,270 | +8.08(+3.21%) |
May 07, 2009 | 260.56 | 261.44 | 248.48 | 251.84 | 2,094,434 | +0.40(+0.16%) |
May 06, 2009 | 247.92 | 252.40 | 245.84 | 251.44 | 2,057,849 | +10.24(+4.25%) |
May 05, 2009 | 243.12 | 244.48 | 239.92 | 241.20 | 1,295,270 | -3.28(-1.34%) |
May 04, 2009 | 239.68 | 244.64 | 239.44 | 244.48 | 1,743,414 | +7.52(+3.17%) |
May 01, 2009 | 232.80 | 240.48 | 232.16 | 236.96 | 1,915,165 | +7.92(+3.46%) |
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%) |