Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 121.77 | 125.16 | 119.06 | 123.45 | 52,781 | +5.11(+4.31%) |
Mar 30, 2009 | 122.74 | 122.98 | 118.30 | 118.35 | 30,962 | -4.76(-3.86%) |
Mar 26, 2009 | 119.67 | 124.22 | 119.67 | 123.11 | 34,691 | +3.45(+2.88%) |
Mar 25, 2009 | 118.05 | 122.44 | 116.61 | 119.66 | 44,154 | +4.72(+4.11%) |
Mar 24, 2009 | 126.31 | 126.92 | 114.92 | 114.94 | 23,676 | -13.38(-10.42%) |
Mar 23, 2009 | 117.64 | 129.84 | 110.99 | 128.31 | 67,446 | +22.61(+21.39%) |
Mar 20, 2009 | 108.65 | 111.61 | 105.70 | 105.70 | 42,871 | -2.54(-2.34%) |
Mar 19, 2009 | 109.59 | 112.67 | 107.40 | 108.24 | 30,795 | -1.35(-1.23%) |
Mar 18, 2009 | 98.25 | 111.45 | 95.76 | 109.59 | 40,954 | +11.24(+11.43%) |
Mar 17, 2009 | 90.86 | 98.35 | 90.01 | 98.35 | 44,990 | +5.43(+5.85%) |
Mar 16, 2009 | 95.37 | 96.11 | 92.28 | 92.92 | 24,362 | -0.09(-0.10%) |
Mar 13, 2009 | 92.94 | 96.05 | 92.26 | 93.01 | 25,774 | -0.58(-0.62%) |
Mar 12, 2009 | 88.17 | 93.59 | 83.04 | 93.59 | 52,180 | +4.87(+5.49%) |
Mar 11, 2009 | 87.11 | 91.99 | 86.54 | 88.72 | 19,277 | +2.93(+3.42%) |
Mar 10, 2009 | 76.12 | 86.27 | 74.64 | 85.79 | 26,971 | +11.63(+15.69%) |
Mar 09, 2009 | 72.11 | 75.68 | 68.83 | 74.16 | 12,028 | +2.08(+2.88%) |
Mar 06, 2009 | 76.95 | 78.67 | 69.36 | 72.08 | 14,673 | -3.45(-4.56%) |
Mar 05, 2009 | 82.28 | 82.28 | 74.95 | 75.52 | 32,789 | -5.25(-6.51%) |
Mar 04, 2009 | 88.28 | 90.51 | 79.02 | 80.78 | 29,623 | -12.06(-12.99%) |
Mar 02, 2009 | 98.52 | 100.27 | 92.84 | 92.84 | 18,501 | -7.39(-7.37%) |
Feb 27, 2009 | 107.30 | 108.75 | 100.22 | 100.23 | 16,218 | -5.96(-5.61%) |
Feb 26, 2009 | 100.73 | 109.48 | 100.73 | 106.19 | 15,967 | +4.56(+4.49%) |
Feb 25, 2009 | 102.84 | 103.86 | 99.53 | 101.63 | 19,101 | +0.00(+0.00%) |
Feb 24, 2009 | 101.99 | 103.03 | 98.79 | 101.63 | 37,685 | -0.17(-0.17%) |
Feb 23, 2009 | 107.54 | 107.54 | 101.69 | 101.80 | 9,511 | -4.99(-4.67%) |
Feb 20, 2009 | 108.80 | 109.59 | 103.04 | 106.79 | 37,015 | -4.67(-4.19%) |
Feb 19, 2009 | 118.02 | 118.02 | 110.24 | 111.46 | 24,483 | -6.66(-5.64%) |
Feb 18, 2009 | 123.64 | 128.21 | 118.12 | 118.12 | 8,281 | -3.58(-2.94%) |
Feb 17, 2009 | 122.71 | 124.57 | 121.67 | 121.70 | 8,780 | -2.72(-2.18%) |
Feb 13, 2009 | 131.04 | 131.04 | 124.42 | 124.42 | 13,128 | -5.41(-4.16%) |
Feb 12, 2009 | 126.41 | 131.13 | 123.81 | 129.82 | 29,284 | +3.79(+3.01%) |
Feb 11, 2009 | 124.56 | 128.25 | 123.34 | 126.03 | 20,882 | +3.39(+2.77%) |
Feb 10, 2009 | 130.99 | 131.20 | 122.20 | 122.64 | 14,963 | -8.87(-6.74%) |
Feb 09, 2009 | 128.14 | 131.91 | 128.14 | 131.51 | 2,136 | +3.29(+2.56%) |
Feb 06, 2009 | 124.16 | 128.22 | 121.57 | 128.22 | 11,606 | +2.71(+2.16%) |
Feb 05, 2009 | 119.42 | 127.16 | 118.14 | 125.51 | 19,560 | +4.78(+3.96%) |
Feb 04, 2009 | 126.42 | 126.42 | 119.30 | 120.74 | 24,114 | -4.78(-3.81%) |
Feb 03, 2009 | 130.53 | 130.53 | 123.62 | 125.51 | 15,093 | -2.66(-2.08%) |
Feb 02, 2009 | 127.26 | 128.41 | 122.85 | 128.17 | 9,753 | -2.83(-2.16%) |
Jan 30, 2009 | 132.35 | 133.34 | 127.91 | 131.00 | 4,615 | -2.53(-1.89%) |
Jan 29, 2009 | 137.31 | 139.28 | 133.53 | 133.53 | 8,525 | -5.28(-3.81%) |
Jan 28, 2009 | 131.13 | 139.05 | 129.78 | 138.81 | 20,074 | +8.91(+6.86%) |
Jan 27, 2009 | 128.80 | 130.77 | 123.68 | 129.91 | 10,522 | +5.33(+4.28%) |
Jan 26, 2009 | 128.38 | 130.72 | 124.58 | 124.58 | 3,808 | -6.17(-4.72%) |
Jan 23, 2009 | 124.69 | 130.90 | 122.90 | 130.75 | 12,662 | +6.05(+4.85%) |
Jan 22, 2009 | 130.02 | 131.13 | 124.67 | 124.70 | 9,981 | -5.71(-4.38%) |
Jan 21, 2009 | 125.52 | 130.41 | 122.34 | 130.41 | 15,558 | +6.77(+5.48%) |
Jan 20, 2009 | 130.43 | 132.92 | 122.96 | 123.64 | 12,392 | -6.68(-5.12%) |
Jan 16, 2009 | 131.84 | 133.07 | 130.17 | 130.32 | 6,472 | -0.81(-0.62%) |
Jan 15, 2009 | 133.00 | 133.01 | 130.32 | 131.13 | 14,768 | -1.87(-1.41%) |
Jan 14, 2009 | 137.36 | 139.27 | 133.01 | 133.01 | 9,066 | -3.81(-2.79%) |
Jan 13, 2009 | 135.14 | 138.57 | 132.60 | 136.82 | 8,046 | +2.96(+2.21%) |
Jan 12, 2009 | 138.89 | 140.50 | 133.86 | 133.86 | 20,387 | -2.15(-1.58%) |
Jan 09, 2009 | 139.59 | 139.59 | 135.58 | 136.01 | 6,417 | -4.81(-3.41%) |
Jan 08, 2009 | 141.90 | 141.90 | 137.39 | 140.82 | 9,369 | +0.32(+0.23%) |
Jan 07, 2009 | 141.30 | 141.30 | 139.61 | 140.50 | 14,140 | -1.79(-1.26%) |
Jan 06, 2009 | 144.40 | 144.40 | 140.50 | 142.29 | 7,994 | +0.19(+0.13%) |
Jan 05, 2009 | 141.71 | 144.40 | 139.93 | 142.10 | 8,870 | -0.79(-0.55%) |
Jan 02, 2009 | 144.24 | 144.24 | 140.67 | 142.89 | 5,961 | -0.23(-0.16%) |
Dec 31, 2008 | 135.43 | 143.53 | 135.13 | 143.12 | 0 | +8.24(+6.11%) |
Dec 30, 2008 | 132.92 | 136.46 | 132.08 | 134.88 | 12,407 | +1.87(+1.41%) |
Dec 29, 2008 | 130.88 | 133.04 | 128.88 | 133.01 | 6,651 | +3.19(+2.45%) |
Dec 26, 2008 | 129.37 | 131.18 | 128.31 | 129.82 | 2,910 | -1.31(-1.00%) |
Dec 24, 2008 | 128.52 | 131.13 | 128.52 | 131.13 | 2,272 | +0.89(+0.68%) |
Dec 23, 2008 | 126.39 | 131.59 | 125.94 | 130.24 | 2,430 | +1.26(+0.97%) |
Dec 22, 2008 | 126.45 | 130.38 | 126.45 | 128.99 | 13,636 | +1.45(+1.14%) |
Dec 19, 2008 | 124.58 | 129.73 | 121.80 | 127.54 | 68,091 | -2.90(-2.23%) |
Dec 18, 2008 | 132.07 | 132.44 | 125.70 | 130.44 | 25,729 | -4.44(-3.29%) |
Dec 17, 2008 | 133.97 | 138.54 | 132.11 | 134.88 | 17,317 | -3.31(-2.39%) |
Dec 16, 2008 | 131.91 | 138.44 | 129.61 | 138.19 | 9,234 | +7.05(+5.38%) |
Dec 15, 2008 | 131.91 | 132.67 | 129.58 | 131.13 | 2,783 | -4.79(-3.52%) |
Dec 12, 2008 | 129.26 | 135.92 | 125.28 | 135.92 | 11,192 | +6.07(+4.67%) |
Dec 11, 2008 | 132.86 | 133.88 | 127.96 | 129.85 | 10,567 | -4.28(-3.19%) |
Dec 10, 2008 | 135.02 | 135.25 | 131.77 | 134.13 | 11,722 | -2.15(-1.58%) |
Dec 09, 2008 | 135.85 | 137.77 | 135.85 | 136.28 | 8,272 | -1.64(-1.19%) |
Dec 08, 2008 | 136.13 | 137.92 | 131.99 | 137.92 | 15,190 | +4.62(+3.46%) |
Dec 05, 2008 | 120.44 | 137.29 | 120.44 | 133.31 | 15,696 | +9.76(+7.90%) |
Dec 04, 2008 | 121.88 | 128.33 | 120.01 | 123.55 | 36,720 | +0.00(+0.00%) |
Dec 03, 2008 | 120.78 | 127.30 | 117.08 | 123.55 | 17,525 | +4.12(+3.45%) |
Dec 02, 2008 | 120.08 | 122.59 | 116.23 | 119.42 | 44,602 | +1.16(+0.98%) |
Dec 01, 2008 | 130.42 | 130.42 | 117.11 | 118.26 | 14,441 | -13.39(-10.17%) |
Nov 28, 2008 | 131.13 | 132.27 | 128.51 | 131.65 | 12,272 | -0.50(-0.38%) |
Nov 26, 2008 | 124.86 | 133.28 | 124.86 | 132.15 | 15,577 | +4.78(+3.75%) |
Nov 25, 2008 | 129.26 | 130.68 | 126.86 | 127.37 | 23,039 | -2.79(-2.14%) |
Nov 24, 2008 | 128.52 | 135.25 | 127.83 | 130.16 | 28,393 | -1.43(-1.09%) |
Nov 21, 2008 | 130.92 | 136.67 | 125.78 | 131.59 | 21,454 | +0.37(+0.28%) |
Nov 20, 2008 | 132.68 | 137.03 | 129.36 | 131.23 | 16,281 | -4.31(-3.18%) |
Nov 19, 2008 | 142.42 | 143.09 | 135.54 | 135.54 | 6,760 | -4.96(-3.53%) |
Nov 18, 2008 | 136.81 | 140.50 | 136.71 | 140.50 | 9,708 | +2.68(+1.94%) |
Nov 17, 2008 | 138.56 | 140.01 | 136.66 | 137.82 | 5,150 | +1.64(+1.20%) |
Nov 14, 2008 | 140.03 | 142.64 | 134.99 | 136.18 | 8,249 | -3.85(-2.75%) |
Nov 13, 2008 | 137.66 | 146.09 | 131.60 | 140.03 | 30,594 | +5.11(+3.78%) |
Nov 12, 2008 | 138.05 | 139.53 | 133.56 | 134.93 | 12,298 | -5.11(-3.65%) |
Nov 11, 2008 | 137.03 | 141.26 | 136.85 | 140.03 | 9,227 | -1.41(-0.99%) |
Nov 10, 2008 | 145.15 | 145.28 | 140.60 | 141.44 | 12,677 | -0.66(-0.47%) |
Nov 07, 2008 | 142.26 | 145.06 | 140.74 | 142.10 | 5,298 | +4.28(+3.11%) |
Nov 06, 2008 | 137.92 | 140.56 | 134.89 | 137.82 | 19,801 | +0.66(+0.48%) |
Nov 05, 2008 | 143.03 | 146.00 | 136.29 | 137.16 | 36,208 | -5.02(-3.53%) |
Nov 04, 2008 | 145.18 | 149.16 | 141.67 | 142.18 | 41,304 | -0.09(-0.07%) |
Nov 03, 2008 | 141.48 | 145.17 | 140.50 | 142.27 | 23,681 | -0.97(-0.67%) |
Oct 31, 2008 | 136.75 | 143.42 | 136.75 | 143.24 | 20,033 | +0.99(+0.70%) |
Oct 30, 2008 | 144.01 | 144.01 | 137.04 | 142.24 | 12,876 | +1.74(+1.24%) |
Oct 29, 2008 | 141.44 | 144.86 | 139.86 | 140.50 | 17,501 | -0.48(-0.34%) |
Oct 28, 2008 | 144.22 | 144.22 | 137.31 | 140.98 | 17,135 | +2.05(+1.48%) |
Oct 27, 2008 | 136.76 | 142.33 | 134.97 | 138.93 | 10,229 | -2.11(-1.49%) |
Oct 24, 2008 | 135.91 | 142.15 | 135.61 | 141.03 | 6,174 | -0.57(-0.40%) |
Oct 23, 2008 | 140.52 | 142.84 | 136.40 | 141.60 | 40,603 | +0.17(+0.12%) |
Oct 22, 2008 | 142.02 | 144.33 | 139.92 | 141.44 | 8,995 | -6.32(-4.28%) |
Oct 21, 2008 | 149.86 | 150.36 | 143.23 | 147.76 | 8,604 | -2.10(-1.40%) |
Oct 20, 2008 | 143.82 | 156.42 | 143.82 | 149.86 | 10,209 | +1.21(+0.81%) |
Oct 17, 2008 | 144.95 | 163.45 | 144.95 | 148.65 | 23,906 | -2.99(-1.97%) |
Oct 16, 2008 | 149.09 | 163.92 | 142.76 | 151.64 | 38,432 | -0.81(-0.53%) |
Oct 15, 2008 | 155.12 | 155.12 | 149.33 | 152.44 | 12,592 | -4.98(-3.17%) |
Oct 14, 2008 | 149.88 | 167.75 | 149.86 | 157.43 | 13,731 | +8.50(+5.71%) |
Oct 13, 2008 | 142.66 | 149.31 | 142.66 | 148.92 | 12,375 | +6.36(+4.46%) |
Oct 10, 2008 | 129.71 | 145.65 | 123.51 | 142.56 | 20,063 | +7.46(+5.52%) |
Oct 09, 2008 | 150.91 | 150.91 | 132.51 | 135.10 | 48,768 | -15.24(-10.14%) |
Oct 08, 2008 | 146.27 | 159.23 | 144.15 | 150.34 | 12,197 | -3.19(-2.08%) |
Oct 07, 2008 | 157.50 | 157.50 | 148.46 | 153.54 | 40,486 | -3.82(-2.43%) |
Oct 06, 2008 | 166.73 | 166.73 | 154.64 | 157.36 | 19,824 | -4.49(-2.77%) |
Oct 03, 2008 | 165.79 | 165.79 | 159.23 | 161.85 | 8,486 | +7.04(+4.55%) |
Oct 02, 2008 | 154.19 | 166.26 | 150.10 | 154.80 | 7,040 | -1.06(-0.68%) |
Oct 01, 2008 | 162.34 | 162.34 | 152.69 | 155.86 | 12,049 | -11.80(-7.04%) |
Sep 30, 2008 | 150.51 | 167.66 | 144.95 | 167.66 | 23,280 | +7.96(+4.98%) |
Sep 29, 2008 | 148.84 | 163.18 | 145.91 | 159.70 | 10,334 | +4.46(+2.87%) |
Sep 26, 2008 | 151.74 | 158.57 | 148.27 | 155.24 | 1,058 | -0.24(-0.16%) |
Sep 25, 2008 | 147.97 | 155.62 | 147.97 | 155.49 | 2,854 | +5.15(+3.43%) |
Sep 24, 2008 | 158.29 | 159.22 | 145.80 | 150.34 | 6,364 | -4.72(-3.04%) |
Sep 23, 2008 | 161.16 | 162.04 | 154.91 | 155.06 | 3,997 | -0.99(-0.64%) |
Sep 22, 2008 | 159.23 | 159.47 | 147.99 | 156.05 | 8,780 | +0.00(+0.00%) |
Sep 19, 2008 | 164.85 | 185.87 | 154.55 | 156.05 | 21,346 | -7.55(-4.61%) |
Sep 18, 2008 | 141.55 | 169.54 | 138.63 | 163.60 | 36,402 | +22.57(+16.01%) |
Sep 17, 2008 | 143.51 | 150.79 | 140.47 | 141.03 | 5,699 | -7.65(-5.15%) |
Sep 16, 2008 | 145.90 | 152.35 | 143.53 | 148.68 | 25,001 | +3.49(+2.41%) |
Sep 15, 2008 | 138.55 | 148.46 | 138.55 | 145.18 | 8,861 | +1.42(+0.99%) |
Sep 12, 2008 | 142.37 | 144.70 | 141.64 | 143.76 | 9,002 | -0.42(-0.29%) |
Sep 11, 2008 | 142.57 | 144.68 | 140.63 | 144.18 | 8,167 | -0.35(-0.24%) |
Sep 10, 2008 | 143.41 | 145.05 | 142.38 | 144.53 | 12,859 | -1.01(-0.69%) |
Sep 09, 2008 | 146.18 | 148.36 | 145.17 | 145.54 | 12,011 | -3.14(-2.11%) |
Sep 08, 2008 | 145.08 | 148.68 | 139.28 | 148.68 | 10,628 | +5.37(+3.75%) |
Sep 05, 2008 | 139.33 | 144.54 | 139.33 | 143.31 | 18,282 | -0.98(-0.68%) |
Sep 04, 2008 | 140.67 | 144.74 | 140.50 | 144.29 | 19,928 | +0.47(+0.33%) |
Sep 03, 2008 | 142.17 | 145.09 | 138.64 | 143.82 | 21,191 | +3.56(+2.54%) |
Sep 02, 2008 | 140.08 | 143.57 | 137.76 | 140.27 | 15,747 | +1.25(+0.90%) |
Aug 29, 2008 | 138.63 | 140.05 | 137.23 | 139.02 | 9,218 | -1.29(-0.92%) |
Aug 28, 2008 | 138.15 | 140.39 | 136.47 | 140.31 | 11,558 | +2.14(+1.55%) |
Aug 27, 2008 | 140.10 | 140.43 | 137.22 | 138.18 | 8,852 | +0.08(+0.06%) |
Aug 26, 2008 | 137.14 | 138.61 | 135.82 | 138.09 | 3,839 | +1.48(+1.08%) |
Aug 25, 2008 | 139.55 | 139.55 | 136.10 | 136.61 | 10,269 | -2.00(-1.45%) |
Aug 22, 2008 | 137.46 | 141.06 | 136.04 | 138.62 | 14,171 | +3.44(+2.54%) |
Aug 21, 2008 | 137.62 | 137.74 | 134.79 | 135.18 | 8,116 | -2.18(-1.59%) |
Aug 20, 2008 | 139.28 | 139.28 | 135.96 | 137.36 | 17,396 | +0.15(+0.11%) |
Aug 19, 2008 | 139.90 | 139.90 | 136.13 | 137.21 | 9,468 | -2.83(-2.02%) |
Aug 18, 2008 | 143.99 | 144.83 | 140.04 | 140.04 | 8,738 | -5.59(-3.84%) |
Aug 15, 2008 | 143.96 | 148.42 | 143.96 | 145.63 | 5,378 | -3.00(-2.02%) |
Aug 14, 2008 | 143.84 | 148.66 | 141.52 | 148.63 | 11,957 | +6.25(+4.39%) |
Aug 13, 2008 | 146.44 | 146.44 | 141.27 | 142.38 | 27,565 | -3.01(-2.07%) |
Aug 12, 2008 | 146.87 | 147.09 | 144.57 | 145.39 | 5,078 | -1.63(-1.11%) |
Aug 11, 2008 | 142.23 | 147.52 | 138.27 | 147.02 | 10,088 | +7.35(+5.26%) |
Aug 08, 2008 | 140.92 | 142.34 | 138.17 | 139.67 | 6,512 | +1.85(+1.35%) |
Aug 07, 2008 | 138.97 | 139.48 | 137.81 | 137.81 | 4,991 | -4.30(-3.03%) |
Aug 06, 2008 | 141.47 | 143.25 | 138.86 | 142.11 | 5,114 | +0.56(+0.40%) |
Aug 05, 2008 | 129.35 | 141.75 | 129.35 | 141.55 | 9,629 | +6.69(+4.96%) |
Aug 04, 2008 | 132.08 | 135.00 | 129.45 | 134.86 | 14,771 | +2.10(+1.58%) |
Aug 01, 2008 | 131.58 | 134.98 | 131.58 | 132.76 | 7,485 | +0.22(+0.17%) |
Jul 31, 2008 | 130.57 | 136.26 | 130.57 | 132.54 | 11,509 | -2.80(-2.07%) |
Jul 30, 2008 | 127.40 | 135.34 | 127.25 | 135.34 | 18,040 | +4.89(+3.75%) |
Jul 29, 2008 | 130.45 | 138.41 | 125.08 | 130.45 | 8,385 | +5.40(+4.31%) |
Jul 28, 2008 | 126.46 | 130.29 | 123.70 | 125.05 | 10,271 | -8.08(-6.07%) |
Jul 25, 2008 | 132.02 | 140.92 | 132.02 | 133.14 | 5,370 | +0.45(+0.34%) |
Jul 24, 2008 | 142.29 | 143.65 | 129.82 | 132.69 | 7,361 | -8.50(-6.02%) |
Jul 23, 2008 | 135.60 | 142.75 | 135.37 | 141.18 | 11,125 | +2.81(+2.03%) |
Jul 22, 2008 | 132.24 | 141.43 | 129.23 | 138.37 | 26,376 | +4.10(+3.06%) |
Jul 21, 2008 | 135.82 | 135.82 | 132.41 | 134.27 | 5,543 | -1.51(-1.11%) |
Jul 18, 2008 | 141.44 | 146.12 | 135.78 | 135.78 | 18,785 | -9.22(-6.36%) |
Jul 17, 2008 | 131.13 | 146.96 | 131.13 | 145.00 | 21,573 | +13.63(+10.37%) |
Jul 16, 2008 | 120.91 | 131.53 | 119.31 | 131.37 | 19,403 | +10.34(+8.54%) |
Jul 15, 2008 | 121.46 | 122.57 | 118.47 | 121.03 | 16,189 | -0.40(-0.33%) |
Jul 14, 2008 | 124.58 | 126.41 | 121.43 | 121.43 | 7,999 | -4.08(-3.25%) |
Jul 11, 2008 | 124.17 | 126.22 | 119.99 | 125.51 | 11,423 | +1.37(+1.10%) |
Jul 10, 2008 | 119.42 | 126.41 | 119.42 | 124.15 | 15,657 | +3.60(+2.98%) |
Jul 09, 2008 | 120.27 | 124.05 | 120.27 | 120.55 | 9,323 | -4.96(-3.95%) |
Jul 08, 2008 | 124.36 | 126.37 | 119.19 | 125.51 | 22,289 | +3.80(+3.12%) |
Jul 07, 2008 | 122.33 | 123.17 | 117.82 | 121.71 | 13,901 | -4.51(-3.57%) |
Jul 04, 2008 | 123.14 | 126.42 | 122.15 | 126.22 | 8,433 | +0.00(+0.00%) |
Jul 03, 2008 | 123.14 | 126.42 | 122.15 | 126.22 | 8,433 | +2.75(+2.23%) |
Jul 02, 2008 | 127.40 | 129.77 | 123.17 | 123.46 | 17,776 | -2.99(-2.36%) |
Jul 01, 2008 | 129.34 | 132.59 | 126.09 | 126.45 | 11,762 | -4.21(-3.22%) |
Jun 30, 2008 | 133.94 | 135.82 | 129.94 | 130.66 | 10,808 | -1.71(-1.29%) |
Jun 27, 2008 | 132.09 | 137.54 | 132.09 | 132.37 | 18,503 | -0.18(-0.13%) |
Jun 26, 2008 | 138.15 | 138.15 | 132.46 | 132.55 | 7,016 | -3.47(-2.55%) |
Jun 25, 2008 | 136.28 | 139.79 | 135.82 | 136.02 | 13,659 | -0.06(-0.05%) |
Jun 24, 2008 | 136.05 | 138.40 | 135.21 | 136.09 | 10,901 | +0.30(+0.22%) |
Jun 23, 2008 | 138.17 | 138.17 | 135.79 | 135.79 | 3,666 | -3.65(-2.62%) |
Jun 20, 2008 | 138.63 | 141.10 | 137.24 | 139.44 | 10,869 | -0.17(-0.12%) |
Jun 19, 2008 | 136.38 | 141.43 | 135.85 | 139.61 | 16,891 | +0.62(+0.44%) |
Jun 18, 2008 | 140.04 | 142.23 | 136.34 | 138.99 | 15,712 | -0.82(-0.59%) |
Jun 17, 2008 | 142.85 | 143.11 | 139.81 | 139.82 | 12,432 | -1.84(-1.30%) |
Jun 16, 2008 | 140.27 | 146.07 | 140.27 | 141.65 | 4,115 | -1.82(-1.27%) |
Jun 13, 2008 | 142.52 | 144.97 | 140.12 | 143.47 | 24,093 | +1.51(+1.06%) |
Jun 12, 2008 | 140.97 | 144.25 | 140.61 | 141.96 | 5,139 | +1.45(+1.03%) |
Jun 11, 2008 | 142.14 | 142.94 | 139.81 | 140.51 | 7,018 | -1.16(-0.82%) |
Jun 10, 2008 | 142.69 | 144.24 | 141.60 | 141.67 | 3,223 | -2.13(-1.48%) |
Jun 09, 2008 | 146.86 | 147.21 | 143.30 | 143.80 | 9,197 | -1.92(-1.32%) |
Jun 06, 2008 | 151.37 | 151.37 | 143.65 | 145.72 | 14,836 | -5.96(-3.93%) |
Jun 05, 2008 | 147.99 | 151.67 | 146.65 | 151.67 | 9,209 | +2.05(+1.37%) |
Jun 04, 2008 | 147.06 | 150.02 | 142.37 | 149.62 | 10,930 | +2.08(+1.41%) |
Jun 03, 2008 | 144.04 | 148.35 | 141.86 | 147.54 | 34,646 | +5.38(+3.78%) |
Jun 02, 2008 | 144.76 | 145.92 | 140.50 | 142.17 | 34,454 | -7.18(-4.80%) |
May 30, 2008 | 148.13 | 151.04 | 143.69 | 149.34 | 32,154 | +3.86(+2.65%) |
May 29, 2008 | 142.89 | 147.24 | 142.89 | 145.48 | 17,387 | +0.38(+0.26%) |
May 28, 2008 | 146.73 | 149.54 | 143.96 | 145.10 | 8,854 | -2.30(-1.56%) |
May 27, 2008 | 151.65 | 151.65 | 146.16 | 147.39 | 5,548 | -2.21(-1.48%) |
May 26, 2008 | 152.67 | 152.67 | 147.77 | 149.60 | 9,842 | +0.00(+0.00%) |
May 23, 2008 | 152.67 | 152.67 | 147.77 | 149.60 | 9,842 | -0.84(-0.56%) |
May 22, 2008 | 152.53 | 152.56 | 146.19 | 150.45 | 12,439 | -0.07(-0.05%) |
May 21, 2008 | 148.91 | 152.37 | 148.91 | 150.52 | 5,488 | -0.09(-0.06%) |
May 20, 2008 | 147.33 | 151.74 | 147.00 | 150.61 | 18,522 | +0.31(+0.21%) |
May 19, 2008 | 149.84 | 150.30 | 147.24 | 150.30 | 6,230 | +1.42(+0.96%) |
May 16, 2008 | 148.18 | 149.86 | 148.18 | 148.87 | 6,665 | +0.69(+0.47%) |
May 15, 2008 | 149.05 | 150.89 | 146.37 | 148.18 | 13,052 | -1.73(-1.16%) |
May 14, 2008 | 150.80 | 151.71 | 148.95 | 149.91 | 9,455 | +0.05(+0.03%) |
May 13, 2008 | 150.97 | 150.97 | 147.53 | 149.87 | 2,028 | +1.68(+1.13%) |
May 12, 2008 | 144.97 | 149.82 | 144.97 | 148.19 | 4,495 | +2.54(+1.74%) |
May 09, 2008 | 149.86 | 149.86 | 143.52 | 145.65 | 6,968 | -3.51(-2.35%) |
May 08, 2008 | 149.78 | 149.78 | 146.41 | 149.16 | 8,566 | -0.28(-0.19%) |
May 07, 2008 | 153.99 | 154.20 | 147.25 | 149.44 | 11,839 | -1.54(-1.02%) |
May 06, 2008 | 143.78 | 151.00 | 143.78 | 150.98 | 14,541 | +6.57(+4.55%) |
May 05, 2008 | 143.88 | 144.41 | 141.41 | 144.41 | 4,663 | +1.21(+0.84%) |
May 02, 2008 | 139.56 | 143.82 | 139.15 | 143.20 | 12,374 | +5.98(+4.35%) |
May 01, 2008 | 129.29 | 137.22 | 129.29 | 137.22 | 4,625 | +5.37(+4.07%) |
Apr 30, 2008 | 134.41 | 135.84 | 130.32 | 131.85 | 29,060 | -3.96(-2.91%) |
Apr 29, 2008 | 137.80 | 137.80 | 134.42 | 135.81 | 3,416 | -1.69(-1.23%) |
Apr 28, 2008 | 127.97 | 137.69 | 127.97 | 137.50 | 3,731 | +6.29(+4.80%) |
Apr 25, 2008 | 131.38 | 132.07 | 130.61 | 131.21 | 7,107 | -0.86(-0.65%) |
Apr 24, 2008 | 129.11 | 132.70 | 129.11 | 132.07 | 6,838 | +2.34(+1.81%) |
Apr 23, 2008 | 130.20 | 131.87 | 129.73 | 129.73 | 2,612 | +0.00(+0.00%) |
Apr 22, 2008 | 127.93 | 131.12 | 127.93 | 129.73 | 4,612 | -1.85(-1.40%) |
Apr 21, 2008 | 130.67 | 132.46 | 130.15 | 131.57 | 6,564 | -1.54(-1.15%) |
Apr 18, 2008 | 126.94 | 135.09 | 126.94 | 133.11 | 11,575 | +0.99(+0.75%) |
Apr 17, 2008 | 133.66 | 133.66 | 129.27 | 132.12 | 5,815 | +0.36(+0.27%) |
Apr 16, 2008 | 127.75 | 131.76 | 127.43 | 131.76 | 12,086 | +5.78(+4.59%) |
Apr 15, 2008 | 124.49 | 128.76 | 122.70 | 125.98 | 12,432 | +1.20(+0.96%) |
Apr 14, 2008 | 129.25 | 129.33 | 123.22 | 124.78 | 9,793 | -3.69(-2.87%) |
Apr 11, 2008 | 130.19 | 130.19 | 127.70 | 128.47 | 2,255 | +0.15(+0.12%) |
Apr 10, 2008 | 130.00 | 130.51 | 126.92 | 128.32 | 3,989 | -0.78(-0.60%) |
Apr 09, 2008 | 132.19 | 133.93 | 128.16 | 129.10 | 5,829 | -2.24(-1.70%) |
Apr 08, 2008 | 134.92 | 135.82 | 131.14 | 131.34 | 8,164 | -5.63(-4.11%) |
Apr 07, 2008 | 132.16 | 136.97 | 132.16 | 136.97 | 14,853 | +4.41(+3.33%) |
Apr 04, 2008 | 135.24 | 138.07 | 132.36 | 132.56 | 29,646 | -0.96(-0.72%) |
Apr 03, 2008 | 136.70 | 138.11 | 133.51 | 133.51 | 10,004 | -4.85(-3.51%) |
Apr 02, 2008 | 131.23 | 141.20 | 129.58 | 138.36 | 15,140 | +3.41(+2.53%) |