Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 80.04 | 84.47 | 79.79 | 82.54 | 33,267,234 | +4.33(+5.53%) |
Mar 30, 2009 | 81.05 | 81.79 | 78.21 | 78.21 | 27,427,980 | -8.98(-10.30%) |
Mar 26, 2009 | 87.20 | 88.12 | 85.21 | 87.19 | 37,049,496 | -0.75(-0.85%) |
Mar 25, 2009 | 86.52 | 88.68 | 82.63 | 87.94 | 42,137,404 | +1.83(+2.12%) |
Mar 24, 2009 | 86.10 | 90.04 | 85.13 | 86.11 | 39,708,064 | -1.04(-1.19%) |
Mar 23, 2009 | 83.17 | 87.14 | 82.00 | 87.14 | 43,129,568 | +11.37(+15.01%) |
Mar 20, 2009 | 77.47 | 78.24 | 74.04 | 75.77 | 37,432,824 | -3.66(-4.61%) |
Mar 19, 2009 | 81.47 | 82.35 | 77.28 | 79.43 | 36,704,232 | -2.51(-3.07%) |
Mar 18, 2009 | 75.97 | 83.14 | 75.29 | 81.94 | 44,150,092 | +4.87(+6.32%) |
Mar 17, 2009 | 72.12 | 77.07 | 72.05 | 77.07 | 30,001,038 | +3.96(+5.42%) |
Mar 16, 2009 | 78.11 | 78.95 | 72.55 | 73.11 | 36,274,420 | -3.81(-4.96%) |
Mar 13, 2009 | 76.13 | 77.73 | 74.46 | 76.92 | 0 | +1.21(+1.59%) |
Mar 12, 2009 | 71.65 | 75.91 | 70.21 | 75.71 | 39,579,744 | +3.78(+5.26%) |
Mar 11, 2009 | 67.65 | 72.79 | 66.63 | 71.93 | 48,796,004 | +5.96(+9.04%) |
Mar 10, 2009 | 60.48 | 66.53 | 60.03 | 65.97 | 44,939,904 | +8.39(+14.58%) |
Mar 09, 2009 | 57.43 | 60.26 | 56.66 | 57.57 | 30,375,926 | -1.32(-2.25%) |
Mar 06, 2009 | 64.10 | 65.77 | 57.03 | 58.90 | 0 | -4.73(-7.43%) |
Mar 05, 2009 | 64.53 | 66.72 | 61.78 | 63.62 | 31,888,108 | -2.92(-4.39%) |
Mar 04, 2009 | 66.10 | 68.51 | 63.45 | 66.54 | 36,031,256 | -1.63(-2.40%) |
Mar 02, 2009 | 68.40 | 70.23 | 66.61 | 68.18 | 30,920,336 | -2.73(-3.85%) |
Feb 27, 2009 | 69.00 | 72.70 | 68.12 | 70.91 | 0 | -0.33(-0.46%) |
Feb 26, 2009 | 71.86 | 73.18 | 70.08 | 71.24 | 35,344,088 | +1.23(+1.76%) |
Feb 25, 2009 | 71.28 | 72.79 | 67.97 | 70.01 | 46,562,264 | -2.38(-3.29%) |
Feb 24, 2009 | 63.47 | 72.47 | 63.46 | 72.39 | 42,519,708 | +10.05(+16.12%) |
Feb 23, 2009 | 67.35 | 68.33 | 62.12 | 62.34 | 28,641,332 | -3.52(-5.34%) |
Feb 20, 2009 | 63.80 | 67.85 | 61.72 | 65.86 | 46,435,196 | -1.11(-1.65%) |
Feb 19, 2009 | 67.27 | 69.19 | 66.59 | 66.96 | 31,440,088 | +1.18(+1.79%) |
Feb 18, 2009 | 68.27 | 68.27 | 63.12 | 65.79 | 41,877,072 | -0.94(-1.41%) |
Feb 17, 2009 | 71.83 | 72.00 | 66.01 | 66.73 | 39,918,348 | -8.36(-11.14%) |
Feb 13, 2009 | 73.96 | 76.28 | 73.57 | 75.09 | 29,517,318 | +0.68(+0.91%) |
Feb 12, 2009 | 72.13 | 74.90 | 71.21 | 74.41 | 29,420,496 | +0.68(+0.92%) |
Feb 11, 2009 | 71.43 | 73.92 | 70.40 | 73.74 | 25,117,220 | +3.36(+4.77%) |
Feb 10, 2009 | 75.36 | 76.21 | 69.84 | 70.38 | 38,351,472 | -5.83(-7.65%) |
Feb 09, 2009 | 75.53 | 76.81 | 73.67 | 76.21 | 24,066,346 | +1.03(+1.37%) |
Feb 06, 2009 | 73.39 | 75.19 | 71.28 | 75.18 | 34,114,640 | +2.90(+4.01%) |
Feb 05, 2009 | 67.55 | 73.73 | 67.16 | 72.29 | 43,475,304 | +3.80(+5.55%) |
Feb 04, 2009 | 65.16 | 70.01 | 64.97 | 68.49 | 38,248,716 | +4.02(+6.23%) |
Feb 03, 2009 | 65.63 | 65.79 | 62.13 | 64.47 | 24,974,752 | -0.59(-0.91%) |
Feb 02, 2009 | 61.33 | 65.40 | 61.17 | 65.06 | 23,744,990 | +2.21(+3.52%) |
Jan 30, 2009 | 65.08 | 66.01 | 61.78 | 62.85 | 0 | -1.55(-2.41%) |
Jan 29, 2009 | 66.28 | 67.41 | 63.93 | 64.40 | 27,775,668 | -3.88(-5.68%) |
Jan 28, 2009 | 65.62 | 69.37 | 64.91 | 68.28 | 44,161,036 | +7.35(+12.06%) |
Jan 27, 2009 | 58.79 | 61.23 | 58.21 | 60.93 | 26,546,152 | +3.16(+5.47%) |
Jan 26, 2009 | 59.22 | 61.31 | 56.65 | 57.77 | 24,065,778 | -0.55(-0.95%) |
Jan 23, 2009 | 52.84 | 58.66 | 52.26 | 58.32 | 28,160,312 | +3.02(+5.46%) |
Jan 22, 2009 | 52.38 | 57.37 | 51.02 | 55.30 | 31,604,380 | +0.88(+1.62%) |
Jan 21, 2009 | 49.35 | 54.58 | 49.24 | 54.42 | 49,029,100 | +8.33(+18.07%) |
Jan 20, 2009 | 54.19 | 54.70 | 46.04 | 46.09 | 42,544,184 | -10.78(-18.96%) |
Jan 16, 2009 | 59.15 | 59.56 | 54.46 | 56.87 | 33,461,962 | -0.61(-1.06%) |
Jan 15, 2009 | 58.41 | 59.33 | 53.72 | 57.48 | 33,164,554 | -1.45(-2.46%) |
Jan 14, 2009 | 59.08 | 59.85 | 57.18 | 58.93 | 23,555,318 | -1.74(-2.86%) |
Jan 13, 2009 | 57.74 | 61.41 | 57.39 | 60.66 | 33,217,752 | +0.19(+0.32%) |
Jan 12, 2009 | 64.90 | 65.21 | 59.50 | 60.47 | 20,264,154 | -4.87(-7.45%) |
Jan 09, 2009 | 66.88 | 67.63 | 62.60 | 65.34 | 15,661,096 | -1.16(-1.74%) |
Jan 08, 2009 | 65.02 | 67.36 | 64.37 | 66.50 | 17,267,222 | +0.71(+1.08%) |
Jan 07, 2009 | 67.66 | 68.40 | 65.13 | 65.79 | 16,158,376 | -3.28(-4.75%) |
Jan 06, 2009 | 70.11 | 71.78 | 68.29 | 69.06 | 27,683,116 | -0.05(-0.08%) |
Jan 05, 2009 | 66.81 | 70.81 | 66.53 | 69.12 | 20,559,636 | +1.57(+2.33%) |
Jan 02, 2009 | 65.41 | 68.22 | 63.99 | 67.55 | 18,158,990 | +1.85(+2.81%) |
Jan 01, 2009 | 64.03 | 67.07 | 63.16 | 65.70 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 64.03 | 67.07 | 63.16 | 65.70 | 19,133,900 | +1.81(+2.84%) |
Dec 30, 2008 | 60.17 | 63.89 | 59.41 | 63.89 | 14,170,295 | +4.28(+7.18%) |
Dec 29, 2008 | 59.50 | 60.03 | 58.41 | 59.61 | 8,130,128 | +0.46(+0.78%) |
Dec 26, 2008 | 59.82 | 60.29 | 58.63 | 59.15 | 6,011,783 | -0.37(-0.61%) |
Dec 24, 2008 | 58.81 | 59.75 | 58.59 | 59.51 | 4,066,921 | +0.97(+1.65%) |
Dec 23, 2008 | 60.27 | 60.73 | 58.43 | 58.55 | 12,477,382 | -1.40(-2.34%) |
Dec 22, 2008 | 62.28 | 62.38 | 58.31 | 59.95 | 16,925,112 | -2.90(-4.62%) |
Dec 19, 2008 | 61.79 | 62.85 | 60.45 | 62.85 | 26,176,040 | +0.53(+0.85%) |
Dec 18, 2008 | 62.03 | 63.21 | 60.92 | 62.32 | 25,686,198 | +0.99(+1.61%) |
Dec 17, 2008 | 58.65 | 63.29 | 57.72 | 61.33 | 32,087,064 | +2.16(+3.66%) |
Dec 16, 2008 | 54.16 | 60.73 | 53.36 | 59.17 | 56,666,336 | +7.43(+14.35%) |
Dec 15, 2008 | 52.26 | 53.18 | 50.69 | 51.74 | 17,753,028 | -1.00(-1.89%) |
Dec 12, 2008 | 51.15 | 54.93 | 50.99 | 52.74 | 20,311,136 | -1.53(-2.83%) |
Dec 11, 2008 | 54.77 | 57.61 | 53.79 | 54.27 | 19,875,398 | -1.42(-2.54%) |
Dec 10, 2008 | 57.46 | 57.53 | 53.99 | 55.69 | 18,117,722 | -0.97(-1.70%) |
Dec 09, 2008 | 58.72 | 60.62 | 55.71 | 56.65 | 22,007,438 | -3.41(-5.68%) |
Dec 08, 2008 | 57.51 | 61.14 | 57.24 | 60.06 | 29,228,744 | +5.01(+9.09%) |
Dec 05, 2008 | 51.97 | 55.43 | 50.62 | 55.06 | 0 | +2.48(+4.72%) |
Dec 04, 2008 | 53.09 | 55.00 | 51.42 | 52.58 | 30,619,476 | -1.11(-2.06%) |
Dec 03, 2008 | 51.66 | 54.40 | 48.36 | 53.68 | 37,295,928 | +3.08(+6.08%) |
Dec 02, 2008 | 49.55 | 52.16 | 46.88 | 50.61 | 45,363,352 | -0.59(-1.16%) |
Dec 01, 2008 | 59.01 | 59.01 | 49.97 | 51.20 | 36,727,452 | -10.30(-16.75%) |
Nov 28, 2008 | 59.12 | 63.21 | 57.80 | 61.50 | 14,815,711 | +1.94(+3.25%) |
Nov 26, 2008 | 54.21 | 61.08 | 54.03 | 59.56 | 32,129,092 | +3.67(+6.58%) |
Nov 25, 2008 | 55.60 | 58.00 | 51.79 | 55.88 | 49,660,900 | +3.39(+6.47%) |
Nov 24, 2008 | 43.70 | 54.58 | 43.03 | 52.49 | 57,306,048 | +10.99(+26.47%) |
Nov 21, 2008 | 42.46 | 42.46 | 36.91 | 41.50 | 50,860,444 | +1.02(+2.52%) |
Nov 20, 2008 | 42.04 | 44.80 | 38.15 | 40.48 | 71,424,808 | -2.48(-5.76%) |
Nov 19, 2008 | 47.75 | 49.40 | 42.46 | 42.96 | 39,152,096 | -5.33(-11.04%) |
Nov 18, 2008 | 48.84 | 50.99 | 47.15 | 48.29 | 33,057,926 | -0.36(-0.74%) |
Nov 17, 2008 | 50.44 | 51.64 | 48.08 | 48.65 | 26,077,886 | -3.30(-6.35%) |
Nov 14, 2008 | 52.82 | 54.50 | 50.70 | 51.95 | 0 | -2.54(-4.66%) |
Nov 13, 2008 | 52.78 | 54.81 | 47.51 | 54.49 | 51,374,916 | +2.49(+4.79%) |
Nov 12, 2008 | 56.05 | 57.33 | 50.25 | 52.00 | 44,210,548 | -6.14(-10.57%) |
Nov 11, 2008 | 54.40 | 58.72 | 51.91 | 58.14 | 61,106,064 | +2.70(+4.87%) |
Nov 10, 2008 | 61.33 | 61.68 | 53.34 | 55.44 | 60,954,460 | -5.12(-8.45%) |
Nov 07, 2008 | 63.41 | 63.72 | 58.39 | 60.56 | 40,405,316 | -2.29(-3.64%) |
Nov 06, 2008 | 66.88 | 69.13 | 61.82 | 62.84 | 33,310,782 | -5.22(-7.67%) |
Nov 05, 2008 | 72.23 | 73.74 | 67.34 | 68.07 | 20,161,766 | -5.89(-7.97%) |
Nov 04, 2008 | 70.61 | 73.96 | 67.87 | 73.96 | 28,496,462 | +4.60(+6.63%) |
Nov 03, 2008 | 71.63 | 74.16 | 67.97 | 69.36 | 25,428,142 | -2.65(-3.69%) |
Oct 31, 2008 | 69.27 | 73.96 | 67.89 | 72.02 | 31,965,936 | +1.08(+1.53%) |
Oct 30, 2008 | 78.76 | 78.83 | 68.52 | 70.93 | 38,136,844 | -5.10(-6.71%) |
Oct 29, 2008 | 72.68 | 79.96 | 69.03 | 76.03 | 35,669,224 | +3.18(+4.37%) |
Oct 28, 2008 | 75.51 | 75.71 | 64.01 | 72.85 | 64,310,208 | +0.54(+0.74%) |
Oct 27, 2008 | 75.36 | 79.41 | 71.21 | 72.31 | 26,453,972 | -5.85(-7.49%) |
Oct 24, 2008 | 74.74 | 81.75 | 74.74 | 78.17 | 31,471,418 | -6.37(-7.53%) |
Oct 23, 2008 | 88.74 | 90.31 | 79.19 | 84.53 | 32,792,048 | -5.05(-5.63%) |
Oct 22, 2008 | 91.24 | 93.57 | 86.42 | 89.58 | 19,858,406 | -4.90(-5.18%) |
Oct 21, 2008 | 94.08 | 96.24 | 92.51 | 94.48 | 17,453,032 | -0.12(-0.12%) |
Oct 20, 2008 | 91.52 | 96.38 | 90.04 | 94.59 | 21,716,948 | +5.61(+6.30%) |
Oct 17, 2008 | 85.83 | 92.33 | 83.30 | 88.99 | 0 | +1.48(+1.69%) |
Oct 16, 2008 | 89.53 | 92.25 | 81.79 | 87.51 | 35,838,600 | -0.58(-0.66%) |
Oct 15, 2008 | 89.10 | 93.98 | 86.25 | 88.09 | 28,576,792 | -7.59(-7.93%) |
Oct 14, 2008 | 98.07 | 99.65 | 91.34 | 95.68 | 53,441,228 | +9.26(+10.72%) |
Oct 13, 2008 | 77.02 | 90.04 | 70.85 | 86.42 | 58,316,176 | +17.28(+25.00%) |
Oct 10, 2008 | 67.04 | 77.39 | 57.61 | 69.13 | 91,642,760 | -9.77(-12.38%) |
Oct 09, 2008 | 91.67 | 92.60 | 77.85 | 78.91 | 36,157,768 | -9.07(-10.31%) |
Oct 08, 2008 | 85.64 | 94.20 | 83.73 | 87.98 | 23,407,548 | -1.56(-1.74%) |
Oct 07, 2008 | 99.27 | 99.27 | 87.21 | 89.53 | 22,072,586 | -7.01(-7.26%) |
Oct 06, 2008 | 95.06 | 99.01 | 89.53 | 96.54 | 27,445,862 | -3.11(-3.13%) |
Oct 03, 2008 | 103.42 | 110.55 | 98.83 | 99.65 | 0 | -2.76(-2.69%) |
Oct 02, 2008 | 102.90 | 103.71 | 99.69 | 102.41 | 13,993,624 | -2.30(-2.20%) |
Oct 01, 2008 | 99.12 | 105.38 | 97.31 | 104.71 | 17,775,532 | +5.06(+5.08%) |
Sep 30, 2008 | 98.79 | 101.21 | 96.93 | 99.65 | 16,865,060 | +5.68(+6.05%) |
Sep 29, 2008 | 104.71 | 104.81 | 81.75 | 93.97 | 30,424,864 | -13.46(-12.53%) |
Sep 26, 2008 | 103.15 | 107.43 | 100.83 | 107.43 | 0 | +1.94(+1.84%) |
Sep 25, 2008 | 104.52 | 107.43 | 100.25 | 105.49 | 24,589,686 | +1.95(+1.88%) |
Sep 24, 2008 | 100.00 | 104.09 | 98.11 | 103.55 | 59,873,096 | +6.19(+6.36%) |
Sep 23, 2008 | 92.56 | 98.06 | 87.98 | 97.36 | 25,884,248 | +3.32(+3.54%) |
Sep 22, 2008 | 103.38 | 105.60 | 93.76 | 94.03 | 28,160,562 | -7.02(-6.95%) |
Sep 19, 2008 | 110.95 | 112.87 | 89.92 | 101.06 | 0 | +16.97(+20.18%) |
Sep 18, 2008 | 82.53 | 93.43 | 66.86 | 84.08 | 146,897,056 | -5.06(-5.68%) |
Sep 17, 2008 | 94.05 | 98.56 | 76.13 | 89.14 | 143,824,496 | -14.41(-13.92%) |
Sep 16, 2008 | 90.31 | 105.33 | 90.41 | 103.55 | 61,837,104 | -1.94(-1.84%) |
Sep 15, 2008 | 110.77 | 117.87 | 101.55 | 105.49 | 54,584,492 | -14.57(-12.13%) |
Sep 12, 2008 | 120.19 | 125.94 | 118.61 | 120.06 | 0 | -2.20(-1.80%) |
Sep 11, 2008 | 117.84 | 124.12 | 116.68 | 122.25 | 26,655,806 | -0.44(-0.36%) |
Sep 10, 2008 | 124.49 | 125.35 | 121.24 | 122.69 | 16,619,649 | -3.18(-2.52%) |
Sep 09, 2008 | 130.25 | 131.09 | 124.96 | 125.87 | 15,975,187 | -6.27(-4.75%) |
Sep 08, 2008 | 133.13 | 134.26 | 126.52 | 132.14 | 19,242,692 | +5.05(+3.98%) |
Sep 05, 2008 | 122.83 | 127.46 | 122.79 | 127.09 | 0 | +1.82(+1.45%) |
Sep 04, 2008 | 129.35 | 130.41 | 124.57 | 125.27 | 10,005,735 | -5.22(-4.00%) |
Sep 03, 2008 | 127.66 | 130.73 | 126.15 | 130.49 | 8,571,737 | +1.78(+1.39%) |
Sep 02, 2008 | 130.41 | 131.50 | 126.67 | 128.71 | 10,548,018 | +1.05(+0.82%) |
Aug 29, 2008 | 125.00 | 128.46 | 124.78 | 127.66 | 0 | +1.67(+1.32%) |
Aug 28, 2008 | 122.42 | 125.99 | 121.97 | 125.99 | 11,002,304 | +4.94(+4.08%) |
Aug 27, 2008 | 120.45 | 121.36 | 119.44 | 121.05 | 8,516,928 | -0.33(-0.28%) |
Aug 26, 2008 | 121.07 | 122.90 | 119.41 | 121.38 | 7,701,443 | +0.16(+0.13%) |
Aug 25, 2008 | 123.47 | 123.52 | 120.76 | 121.23 | 7,863,440 | -3.19(-2.57%) |
Aug 22, 2008 | 124.56 | 125.20 | 122.08 | 124.42 | 0 | +2.64(+2.17%) |
Aug 21, 2008 | 121.29 | 123.01 | 118.80 | 121.78 | 18,668,214 | -1.42(-1.16%) |
Aug 20, 2008 | 123.11 | 124.91 | 120.91 | 123.20 | 12,127,525 | +0.19(+0.16%) |
Aug 19, 2008 | 123.39 | 125.93 | 122.15 | 123.01 | 11,516,630 | -1.59(-1.27%) |
Aug 18, 2008 | 126.33 | 126.65 | 124.33 | 124.60 | 9,529,550 | -2.45(-1.92%) |
Aug 15, 2008 | 130.33 | 130.55 | 126.39 | 127.04 | 0 | -2.66(-2.05%) |
Aug 14, 2008 | 128.16 | 131.50 | 127.77 | 129.70 | 11,123,293 | +1.32(+1.03%) |
Aug 13, 2008 | 130.02 | 131.89 | 126.44 | 128.38 | 15,915,353 | -1.87(-1.43%) |
Aug 12, 2008 | 134.92 | 135.06 | 129.67 | 130.25 | 17,439,448 | -8.33(-6.01%) |
Aug 11, 2008 | 137.32 | 142.63 | 136.30 | 138.58 | 10,945,335 | +1.60(+1.17%) |
Aug 08, 2008 | 134.50 | 138.93 | 133.93 | 136.99 | 8,521,779 | +2.82(+2.10%) |
Aug 07, 2008 | 137.97 | 138.97 | 133.25 | 134.17 | 11,321,952 | -5.62(-4.02%) |
Aug 06, 2008 | 139.36 | 140.84 | 138.19 | 139.79 | 7,491,546 | -0.95(-0.68%) |
Aug 05, 2008 | 139.27 | 140.78 | 136.63 | 140.74 | 11,267,334 | +2.27(+1.64%) |
Aug 04, 2008 | 139.87 | 140.60 | 137.18 | 138.47 | 9,698,876 | -3.22(-2.27%) |
Aug 01, 2008 | 144.03 | 144.81 | 139.09 | 141.69 | 9,627,363 | -1.59(-1.11%) |
Jul 31, 2008 | 142.52 | 144.86 | 142.01 | 143.28 | 7,787,375 | -1.66(-1.14%) |
Jul 30, 2008 | 143.25 | 145.46 | 140.89 | 144.94 | 12,487,267 | +3.53(+2.50%) |
Jul 29, 2008 | 135.96 | 141.60 | 134.97 | 141.41 | 14,210,349 | +6.80(+5.05%) |
Jul 28, 2008 | 139.31 | 141.91 | 134.09 | 134.61 | 11,899,680 | -4.48(-3.22%) |
Jul 25, 2008 | 141.12 | 141.69 | 137.16 | 139.09 | 9,242,991 | -1.25(-0.89%) |
Jul 24, 2008 | 146.75 | 146.75 | 139.96 | 140.34 | 11,029,149 | -5.92(-4.05%) |
Jul 23, 2008 | 146.35 | 147.96 | 143.79 | 146.26 | 12,679,894 | -0.13(-0.09%) |
Jul 22, 2008 | 138.94 | 146.40 | 138.04 | 146.40 | 14,131,643 | +5.65(+4.02%) |
Jul 21, 2008 | 143.38 | 143.76 | 139.40 | 140.75 | 11,356,769 | -1.60(-1.13%) |
Jul 18, 2008 | 142.54 | 142.86 | 138.63 | 142.35 | 15,056,420 | +1.24(+0.88%) |
Jul 17, 2008 | 136.73 | 143.60 | 136.13 | 141.10 | 30,655,744 | +6.53(+4.85%) |
Jul 16, 2008 | 125.51 | 134.90 | 123.91 | 134.58 | 24,874,884 | +11.73(+9.54%) |
Jul 15, 2008 | 122.26 | 127.38 | 118.53 | 122.85 | 32,868,830 | -0.68(-0.55%) |
Jul 14, 2008 | 130.73 | 130.80 | 123.45 | 123.53 | 20,480,422 | -2.97(-2.34%) |
Jul 11, 2008 | 129.51 | 130.70 | 123.40 | 126.50 | 31,535,934 | -5.98(-4.51%) |
Jul 10, 2008 | 130.41 | 134.92 | 129.43 | 132.48 | 18,118,546 | +0.89(+0.67%) |
Jul 09, 2008 | 136.91 | 138.17 | 130.41 | 131.59 | 16,580,435 | -4.58(-3.36%) |
Jul 08, 2008 | 133.42 | 137.02 | 129.81 | 136.17 | 21,566,586 | +3.96(+2.99%) |
Jul 07, 2008 | 140.68 | 141.62 | 130.32 | 132.21 | 21,850,280 | -7.06(-5.07%) |
Jul 04, 2008 | 140.37 | 141.97 | 138.78 | 139.27 | 7,950,223 | +0.00(+0.00%) |
Jul 03, 2008 | 140.37 | 141.97 | 138.78 | 139.27 | 7,950,223 | +0.08(+0.06%) |
Jul 02, 2008 | 137.62 | 142.19 | 136.39 | 139.20 | 20,882,542 | +2.69(+1.97%) |
Jul 01, 2008 | 134.79 | 137.85 | 132.53 | 136.50 | 17,905,778 | +0.33(+0.25%) |
Jun 30, 2008 | 136.68 | 138.78 | 134.91 | 136.17 | 12,039,384 | +0.27(+0.19%) |
Jun 27, 2008 | 137.81 | 138.80 | 134.14 | 135.90 | 16,274,621 | -1.32(-0.96%) |
Jun 26, 2008 | 139.37 | 140.53 | 136.40 | 137.23 | 17,473,216 | -5.75(-4.02%) |
Jun 25, 2008 | 142.56 | 145.60 | 142.54 | 142.98 | 13,922,205 | +1.30(+0.92%) |
Jun 24, 2008 | 138.28 | 143.72 | 138.07 | 141.68 | 16,265,467 | +2.64(+1.90%) |
Jun 23, 2008 | 143.72 | 143.72 | 137.81 | 139.04 | 12,667,295 | -4.03(-2.82%) |
Jun 20, 2008 | 144.05 | 145.35 | 142.36 | 143.07 | 14,554,530 | -2.46(-1.69%) |
Jun 19, 2008 | 143.01 | 145.57 | 141.00 | 145.53 | 13,601,735 | +3.24(+2.28%) |
Jun 18, 2008 | 137.54 | 144.30 | 136.68 | 142.29 | 20,836,790 | +2.59(+1.86%) |
Jun 17, 2008 | 144.06 | 144.72 | 139.47 | 139.70 | 31,370,204 | -2.06(-1.46%) |
Jun 16, 2008 | 138.38 | 143.84 | 137.50 | 141.76 | 21,025,434 | +2.96(+2.13%) |
Jun 13, 2008 | 131.94 | 139.02 | 131.89 | 138.81 | 18,423,562 | +8.98(+6.92%) |
Jun 12, 2008 | 127.09 | 132.11 | 127.09 | 129.82 | 15,114,596 | +3.39(+2.68%) |
Jun 11, 2008 | 130.02 | 130.21 | 125.51 | 126.44 | 21,154,110 | -3.75(-2.88%) |
Jun 10, 2008 | 130.83 | 131.91 | 127.07 | 130.18 | 14,148,193 | +1.13(+0.87%) |
Jun 09, 2008 | 133.01 | 134.44 | 127.17 | 129.05 | 16,695,691 | -2.87(-2.17%) |
Jun 06, 2008 | 136.30 | 136.30 | 131.92 | 131.92 | 13,563,486 | -5.57(-4.05%) |
Jun 05, 2008 | 134.85 | 138.15 | 134.84 | 137.49 | 12,487,322 | +3.50(+2.61%) |
Jun 04, 2008 | 132.35 | 136.68 | 132.00 | 133.99 | 13,843,075 | +1.18(+0.89%) |
Jun 03, 2008 | 134.96 | 135.20 | 130.48 | 132.80 | 16,939,120 | -1.37(-1.02%) |
Jun 02, 2008 | 137.80 | 138.35 | 132.98 | 134.17 | 12,649,276 | -3.17(-2.31%) |
May 30, 2008 | 138.43 | 139.25 | 136.91 | 137.34 | 7,319,711 | +0.13(+0.10%) |
May 29, 2008 | 135.85 | 139.75 | 135.47 | 137.21 | 9,962,663 | +1.10(+0.81%) |
May 28, 2008 | 136.06 | 136.97 | 134.07 | 136.11 | 9,306,681 | +0.71(+0.52%) |
May 27, 2008 | 133.72 | 136.01 | 132.98 | 135.41 | 10,815,402 | +1.00(+0.74%) |
May 26, 2008 | 137.03 | 137.41 | 133.31 | 134.41 | 0 | +0.00(+0.00%) |
May 23, 2008 | 137.03 | 137.41 | 133.31 | 134.41 | 10,462,542 | -3.55(-2.57%) |
May 22, 2008 | 137.18 | 140.08 | 136.25 | 137.96 | 11,154,178 | -1.09(-0.78%) |
May 21, 2008 | 142.12 | 142.99 | 138.59 | 139.05 | 11,647,971 | -2.98(-2.10%) |
May 20, 2008 | 142.73 | 143.95 | 141.11 | 142.03 | 8,849,701 | -1.53(-1.07%) |
May 19, 2008 | 144.55 | 147.39 | 142.84 | 143.56 | 9,004,888 | -2.13(-1.46%) |
May 16, 2008 | 147.57 | 147.62 | 144.81 | 145.70 | 7,893,525 | -1.15(-0.78%) |
May 15, 2008 | 147.75 | 147.77 | 144.28 | 146.85 | 10,295,538 | -1.18(-0.79%) |
May 14, 2008 | 148.39 | 149.86 | 147.41 | 148.03 | 6,463,165 | -0.16(-0.10%) |
May 13, 2008 | 148.84 | 150.26 | 147.16 | 148.18 | 7,419,884 | -1.36(-0.91%) |
May 12, 2008 | 147.50 | 150.03 | 145.85 | 149.54 | 7,264,393 | +3.11(+2.12%) |
May 09, 2008 | 144.82 | 147.91 | 144.57 | 146.44 | 8,308,204 | +0.29(+0.20%) |
May 08, 2008 | 148.51 | 149.01 | 144.23 | 146.15 | 12,674,200 | -1.59(-1.08%) |
May 07, 2008 | 153.84 | 154.50 | 147.56 | 147.74 | 9,088,205 | -6.11(-3.97%) |
May 06, 2008 | 151.50 | 155.12 | 150.34 | 153.85 | 9,644,398 | +0.38(+0.25%) |
May 05, 2008 | 154.63 | 156.58 | 152.71 | 153.47 | 8,207,372 | -2.45(-1.57%) |
May 02, 2008 | 158.35 | 158.35 | 154.15 | 155.92 | 12,121,388 | +0.95(+0.61%) |
May 01, 2008 | 149.30 | 155.08 | 148.59 | 154.97 | 12,180,791 | +5.98(+4.01%) |
Apr 30, 2008 | 150.56 | 151.76 | 147.78 | 148.99 | 13,297,323 | -1.02(-0.68%) |
Apr 29, 2008 | 148.12 | 150.01 | 146.56 | 150.01 | 9,155,869 | +1.90(+1.28%) |
Apr 28, 2008 | 149.86 | 149.87 | 147.84 | 148.11 | 8,033,787 | -1.37(-0.92%) |
Apr 25, 2008 | 148.13 | 149.86 | 146.66 | 149.48 | 15,658,117 | +2.50(+1.70%) |
Apr 24, 2008 | 140.40 | 147.45 | 139.64 | 146.98 | 16,936,976 | +7.35(+5.26%) |
Apr 23, 2008 | 140.79 | 142.63 | 138.58 | 139.63 | 9,552,783 | -0.32(-0.23%) |
Apr 22, 2008 | 139.97 | 141.21 | 138.97 | 139.95 | 7,871,271 | -0.50(-0.36%) |
Apr 21, 2008 | 139.80 | 141.50 | 138.81 | 140.45 | 10,045,392 | +0.37(+0.26%) |
Apr 18, 2008 | 137.73 | 142.50 | 137.73 | 140.08 | 21,684,086 | +6.10(+4.55%) |
Apr 17, 2008 | 130.59 | 135.08 | 130.09 | 133.99 | 11,213,697 | +2.38(+1.80%) |
Apr 16, 2008 | 129.35 | 131.71 | 129.17 | 131.61 | 12,000,352 | +3.78(+2.95%) |
Apr 15, 2008 | 128.51 | 129.20 | 125.88 | 127.84 | 11,732,841 | +0.48(+0.37%) |
Apr 14, 2008 | 129.59 | 130.44 | 127.17 | 127.36 | 12,661,850 | -2.89(-2.22%) |
Apr 11, 2008 | 130.80 | 133.81 | 129.92 | 130.25 | 14,586,536 | -2.53(-1.91%) |
Apr 10, 2008 | 135.39 | 135.39 | 131.47 | 132.78 | 18,944,576 | -2.79(-2.06%) |
Apr 09, 2008 | 138.78 | 139.28 | 134.81 | 135.58 | 14,677,055 | -3.71(-2.66%) |
Apr 08, 2008 | 138.04 | 141.31 | 137.62 | 139.28 | 11,084,646 | +0.13(+0.10%) |
Apr 07, 2008 | 139.02 | 141.50 | 137.75 | 139.15 | 13,206,297 | +2.59(+1.90%) |
Apr 04, 2008 | 137.45 | 139.62 | 135.47 | 136.56 | 10,912,983 | -0.88(-0.64%) |
Apr 03, 2008 | 136.08 | 139.48 | 134.59 | 137.44 | 13,815,218 | -0.26(-0.19%) |
Apr 02, 2008 | 137.80 | 141.40 | 137.10 | 137.70 | 15,488,440 | +0.01(+0.01%) |