Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 105.34 | 109.12 | 103.54 | 109.12 | 1,554,076 | +4.22(+4.02%) |
May 28, 2009 | 102.23 | 105.29 | 101.83 | 104.90 | 696,819 | +2.89(+2.83%) |
May 27, 2009 | 106.02 | 107.41 | 101.60 | 102.02 | 860,470 | -3.98(-3.76%) |
May 26, 2009 | 99.68 | 106.00 | 99.43 | 106.00 | 1,482,571 | +4.93(+4.88%) |
May 22, 2009 | 97.94 | 102.11 | 96.80 | 101.06 | 1,292,716 | +4.08(+4.21%) |
May 21, 2009 | 92.62 | 97.08 | 92.02 | 96.98 | 2,026,646 | +3.14(+3.35%) |
May 20, 2009 | 97.01 | 97.89 | 93.37 | 93.84 | 764,336 | -1.72(-1.80%) |
May 19, 2009 | 99.56 | 99.56 | 94.85 | 95.56 | 1,230,724 | -3.17(-3.21%) |
May 18, 2009 | 98.01 | 99.22 | 95.95 | 98.73 | 1,449,655 | +2.39(+2.49%) |
May 15, 2009 | 95.80 | 98.69 | 93.61 | 96.34 | 1,377,770 | +0.53(+0.56%) |
May 14, 2009 | 94.78 | 97.29 | 93.89 | 95.80 | 901,836 | +1.35(+1.43%) |
May 13, 2009 | 96.19 | 97.61 | 94.24 | 94.46 | 1,258,762 | -3.40(-3.47%) |
May 12, 2009 | 97.19 | 100.22 | 95.20 | 97.86 | 1,174,233 | +0.67(+0.69%) |
May 11, 2009 | 99.41 | 100.80 | 96.97 | 97.19 | 907,130 | -4.31(-4.25%) |
May 08, 2009 | 101.34 | 102.27 | 97.84 | 101.50 | 1,764,675 | +2.65(+2.68%) |
May 07, 2009 | 108.51 | 108.52 | 98.29 | 98.85 | 2,388,380 | -7.64(-7.17%) |
May 06, 2009 | 108.10 | 109.73 | 105.03 | 106.48 | 1,585,138 | -1.40(-1.30%) |
May 05, 2009 | 106.90 | 109.88 | 106.42 | 107.89 | 1,491,346 | -0.20(-0.19%) |
May 04, 2009 | 102.75 | 108.27 | 102.73 | 108.09 | 1,172,132 | +6.55(+6.45%) |
May 01, 2009 | 101.08 | 102.23 | 98.86 | 101.54 | 1,694,952 | +1.30(+1.30%) |
Apr 30, 2009 | 103.31 | 104.66 | 100.20 | 100.24 | 986,479 | -3.08(-2.99%) |
Apr 29, 2009 | 103.03 | 103.94 | 100.97 | 103.33 | 934,661 | +2.87(+2.85%) |
Apr 28, 2009 | 101.80 | 102.26 | 100.26 | 100.46 | 754,134 | -1.79(-1.75%) |
Apr 27, 2009 | 102.62 | 104.86 | 101.27 | 102.25 | 1,004,940 | -1.16(-1.12%) |
Apr 24, 2009 | 99.47 | 104.48 | 97.88 | 103.42 | 1,861,000 | +2.35(+2.33%) |
Apr 23, 2009 | 95.39 | 101.29 | 93.35 | 101.06 | 2,146,789 | +7.90(+8.47%) |
Apr 22, 2009 | 93.39 | 97.49 | 91.59 | 93.17 | 2,475,576 | -1.79(-1.89%) |
Apr 21, 2009 | 82.10 | 95.02 | 81.50 | 94.96 | 2,280,706 | +10.41(+12.31%) |
Apr 20, 2009 | 92.33 | 92.33 | 84.42 | 84.56 | 1,642,065 | -8.44(-9.07%) |
Apr 17, 2009 | 89.75 | 94.28 | 88.73 | 92.99 | 1,250,121 | -0.47(-0.50%) |
Apr 16, 2009 | 93.87 | 97.49 | 90.64 | 93.46 | 1,026,012 | -1.64(-1.73%) |
Apr 15, 2009 | 90.06 | 95.38 | 88.93 | 95.10 | 983,725 | +4.66(+5.15%) |
Apr 14, 2009 | 94.67 | 95.35 | 90.26 | 90.44 | 1,103,654 | -4.91(-5.15%) |
Apr 13, 2009 | 92.88 | 96.44 | 91.99 | 95.35 | 1,402,858 | +0.91(+0.96%) |
Apr 09, 2009 | 92.70 | 94.98 | 90.31 | 94.44 | 1,234,604 | +6.17(+6.99%) |
Apr 08, 2009 | 87.99 | 90.21 | 85.99 | 88.27 | 1,796,033 | +0.30(+0.34%) |
Apr 07, 2009 | 90.86 | 92.00 | 87.59 | 87.97 | 1,194,780 | -5.33(-5.71%) |
Apr 06, 2009 | 92.67 | 94.76 | 91.22 | 93.30 | 1,214,246 | -1.12(-1.18%) |
Apr 03, 2009 | 92.28 | 94.52 | 91.84 | 94.41 | 1,040,146 | +1.09(+1.17%) |
Apr 02, 2009 | 90.99 | 95.00 | 89.50 | 93.33 | 1,759,381 | +3.91(+4.38%) |
Apr 01, 2009 | 88.16 | 90.59 | 87.71 | 89.41 | 1,904,662 | +0.44(+0.50%) |
Mar 31, 2009 | 86.55 | 89.56 | 84.45 | 88.97 | 1,418,505 | +3.52(+4.12%) |
Mar 30, 2009 | 84.52 | 88.56 | 84.41 | 85.45 | 1,723,648 | -8.07(-8.63%) |
Mar 26, 2009 | 90.69 | 93.61 | 87.39 | 93.52 | 1,784,030 | +2.83(+3.12%) |
Mar 25, 2009 | 88.98 | 91.97 | 85.78 | 90.69 | 1,285,681 | +2.81(+3.20%) |
Mar 24, 2009 | 88.19 | 95.10 | 87.67 | 87.87 | 1,788,633 | -3.78(-4.12%) |
Mar 23, 2009 | 85.26 | 91.73 | 84.67 | 91.65 | 2,216,462 | +13.68(+17.55%) |
Mar 20, 2009 | 78.48 | 79.73 | 77.15 | 77.97 | 1,139,498 | +0.12(+0.15%) |
Mar 19, 2009 | 82.50 | 83.46 | 77.56 | 77.85 | 1,676,104 | -5.61(-6.72%) |
Mar 18, 2009 | 73.55 | 83.78 | 72.96 | 83.46 | 1,901,952 | +8.42(+11.21%) |
Mar 17, 2009 | 71.37 | 75.05 | 70.28 | 75.05 | 781,829 | +3.96(+5.57%) |
Mar 16, 2009 | 74.51 | 75.53 | 70.78 | 71.08 | 1,075,559 | -2.81(-3.80%) |
Mar 13, 2009 | 74.75 | 76.11 | 72.21 | 73.89 | 0 | -2.19(-2.88%) |
Mar 12, 2009 | 71.84 | 76.42 | 70.33 | 76.08 | 1,108,507 | +4.03(+5.59%) |
Mar 11, 2009 | 69.09 | 72.86 | 67.75 | 72.05 | 1,296,110 | +3.29(+4.79%) |
Mar 10, 2009 | 63.50 | 68.77 | 63.11 | 68.76 | 1,180,161 | +6.57(+10.56%) |
Mar 09, 2009 | 61.92 | 64.06 | 61.23 | 62.19 | 787,815 | -1.03(-1.62%) |
Mar 06, 2009 | 65.01 | 65.01 | 60.83 | 63.22 | 0 | +0.55(+0.87%) |
Mar 05, 2009 | 63.27 | 65.84 | 62.61 | 62.67 | 794,103 | -3.24(-4.92%) |
Mar 04, 2009 | 63.59 | 67.84 | 62.67 | 65.91 | 2,217,306 | +2.75(+4.35%) |
Mar 02, 2009 | 65.54 | 66.98 | 62.65 | 63.16 | 1,705,508 | -3.07(-4.64%) |
Feb 27, 2009 | 67.99 | 70.04 | 66.09 | 66.23 | 0 | -2.69(-3.90%) |
Feb 26, 2009 | 73.38 | 74.72 | 68.42 | 68.92 | 1,111,617 | -3.30(-4.58%) |
Feb 25, 2009 | 72.56 | 74.26 | 69.52 | 72.23 | 1,176,726 | -1.01(-1.38%) |
Feb 24, 2009 | 68.35 | 73.64 | 67.25 | 73.24 | 1,380,357 | +6.28(+9.38%) |
Feb 23, 2009 | 71.29 | 71.57 | 66.36 | 66.96 | 1,311,748 | -3.56(-5.05%) |
Feb 20, 2009 | 68.59 | 71.94 | 67.48 | 70.52 | 2,298,115 | +0.09(+0.13%) |
Feb 19, 2009 | 71.08 | 74.35 | 69.98 | 70.43 | 932,064 | -2.47(-3.39%) |
Feb 18, 2009 | 74.78 | 74.78 | 70.41 | 72.90 | 677,975 | +0.79(+1.09%) |
Feb 17, 2009 | 75.12 | 75.12 | 71.84 | 72.11 | 698,345 | -4.25(-5.56%) |
Feb 13, 2009 | 77.30 | 78.35 | 75.69 | 76.36 | 582,941 | -1.62(-2.08%) |
Feb 12, 2009 | 77.12 | 78.38 | 74.64 | 77.98 | 800,534 | -0.05(-0.07%) |
Feb 11, 2009 | 76.28 | 79.36 | 75.75 | 78.04 | 1,156,822 | +0.08(+0.10%) |
Feb 10, 2009 | 80.07 | 82.91 | 77.26 | 77.96 | 1,244,524 | -3.33(-4.10%) |
Feb 09, 2009 | 83.11 | 83.21 | 80.59 | 81.29 | 805,809 | -2.51(-3.00%) |
Feb 06, 2009 | 79.09 | 84.34 | 79.06 | 83.80 | 1,010,535 | +4.25(+5.34%) |
Feb 05, 2009 | 75.94 | 80.92 | 75.92 | 79.55 | 1,109,263 | +1.69(+2.17%) |
Feb 04, 2009 | 73.49 | 79.19 | 72.69 | 77.86 | 1,225,374 | +3.11(+4.16%) |
Feb 03, 2009 | 76.06 | 76.87 | 73.15 | 74.75 | 868,526 | -0.82(-1.09%) |
Feb 02, 2009 | 72.96 | 76.54 | 72.20 | 75.57 | 680,748 | +1.14(+1.53%) |
Jan 30, 2009 | 74.57 | 75.85 | 73.14 | 74.44 | 0 | +0.32(+0.43%) |
Jan 29, 2009 | 79.36 | 80.68 | 73.78 | 74.12 | 1,150,731 | -7.64(-9.35%) |
Jan 28, 2009 | 75.76 | 82.16 | 75.76 | 81.76 | 1,284,544 | +7.60(+10.25%) |
Jan 27, 2009 | 73.99 | 74.79 | 70.57 | 74.16 | 868,738 | +0.92(+1.25%) |
Jan 26, 2009 | 78.13 | 78.98 | 72.30 | 73.24 | 985,726 | -3.28(-4.29%) |
Jan 23, 2009 | 70.61 | 77.13 | 70.52 | 76.52 | 991,643 | +3.13(+4.27%) |
Jan 22, 2009 | 71.56 | 74.73 | 68.36 | 73.39 | 2,137,993 | -0.84(-1.13%) |
Jan 21, 2009 | 67.22 | 74.81 | 65.81 | 74.23 | 4,723,376 | +3.46(+4.89%) |
Jan 20, 2009 | 77.94 | 78.21 | 70.30 | 70.77 | 2,772,604 | -9.39(-11.71%) |
Jan 16, 2009 | 81.42 | 82.28 | 77.53 | 80.16 | 0 | +0.34(+0.42%) |
Jan 15, 2009 | 81.38 | 82.65 | 76.96 | 79.82 | 885,771 | -2.00(-2.45%) |
Jan 14, 2009 | 84.82 | 84.93 | 80.92 | 81.83 | 706,620 | -5.06(-5.82%) |
Jan 13, 2009 | 84.25 | 88.18 | 83.75 | 86.88 | 753,508 | +2.37(+2.80%) |
Jan 12, 2009 | 86.90 | 87.33 | 83.19 | 84.51 | 719,826 | -2.58(-2.96%) |
Jan 09, 2009 | 91.68 | 91.68 | 86.53 | 87.09 | 722,931 | -3.99(-4.38%) |
Jan 08, 2009 | 89.01 | 91.79 | 86.60 | 91.08 | 1,029,840 | +1.60(+1.79%) |
Jan 07, 2009 | 95.09 | 95.10 | 88.93 | 89.48 | 1,408,456 | -6.19(-6.47%) |
Jan 06, 2009 | 95.78 | 97.15 | 94.40 | 95.67 | 1,134,744 | +0.73(+0.76%) |
Jan 05, 2009 | 94.41 | 98.05 | 94.05 | 94.95 | 1,012,717 | -0.23(-0.24%) |
Jan 02, 2009 | 90.99 | 95.78 | 88.40 | 95.18 | 0 | +3.40(+3.70%) |
Jan 01, 2009 | 88.98 | 92.41 | 88.29 | 91.78 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 88.98 | 92.41 | 88.29 | 91.78 | 791,796 | +3.06(+3.45%) |
Dec 30, 2008 | 86.03 | 88.73 | 84.30 | 88.72 | 702,503 | +3.75(+4.41%) |
Dec 29, 2008 | 86.08 | 86.08 | 82.70 | 84.97 | 864,846 | -1.51(-1.74%) |
Dec 26, 2008 | 88.09 | 88.09 | 84.93 | 86.48 | 310,710 | -1.27(-1.44%) |
Dec 24, 2008 | 87.54 | 88.76 | 86.61 | 87.74 | 435,738 | -0.47(-0.53%) |
Dec 23, 2008 | 91.90 | 91.90 | 87.33 | 88.21 | 841,129 | -2.98(-3.27%) |
Dec 22, 2008 | 93.05 | 93.26 | 89.31 | 91.19 | 414,908 | -2.13(-2.29%) |
Dec 19, 2008 | 87.92 | 93.55 | 86.79 | 93.33 | 928,364 | +6.29(+7.23%) |
Dec 18, 2008 | 91.29 | 92.79 | 85.81 | 87.03 | 1,001,041 | -2.14(-2.40%) |
Dec 17, 2008 | 86.36 | 90.06 | 84.15 | 89.17 | 811,071 | +0.77(+0.87%) |
Dec 16, 2008 | 80.51 | 88.41 | 80.51 | 88.41 | 1,491,486 | +9.18(+11.59%) |
Dec 15, 2008 | 81.28 | 81.76 | 77.88 | 79.23 | 368,964 | -2.98(-3.63%) |
Dec 12, 2008 | 78.05 | 82.91 | 78.05 | 82.21 | 691,395 | +1.03(+1.26%) |
Dec 11, 2008 | 89.52 | 92.05 | 80.79 | 81.18 | 899,409 | -9.62(-10.59%) |
Dec 10, 2008 | 90.67 | 92.61 | 88.65 | 90.80 | 618,177 | -0.27(-0.30%) |
Dec 09, 2008 | 91.40 | 93.93 | 89.57 | 91.08 | 1,012,833 | -3.43(-3.63%) |
Dec 08, 2008 | 88.92 | 94.94 | 88.46 | 94.50 | 879,731 | +6.72(+7.65%) |
Dec 05, 2008 | 78.21 | 87.94 | 77.31 | 87.78 | 878,867 | +8.60(+10.86%) |
Dec 04, 2008 | 81.52 | 84.08 | 78.04 | 79.19 | 687,742 | -4.15(-4.98%) |
Dec 03, 2008 | 78.85 | 83.37 | 74.16 | 83.33 | 736,432 | +5.77(+7.45%) |
Dec 02, 2008 | 74.27 | 77.69 | 71.70 | 77.56 | 880,412 | +4.31(+5.88%) |
Dec 01, 2008 | 82.51 | 83.12 | 73.08 | 73.25 | 848,965 | -12.76(-14.84%) |
Nov 28, 2008 | 84.49 | 86.03 | 83.98 | 86.01 | 147,513 | +0.67(+0.79%) |
Nov 26, 2008 | 78.51 | 85.94 | 78.21 | 85.34 | 415,665 | +4.99(+6.22%) |
Nov 25, 2008 | 82.01 | 82.71 | 76.91 | 80.34 | 946,423 | +0.89(+1.12%) |
Nov 24, 2008 | 76.61 | 80.36 | 73.09 | 79.45 | 1,332,531 | +4.95(+6.64%) |
Nov 21, 2008 | 69.71 | 74.75 | 64.84 | 74.51 | 1,472,056 | +6.28(+9.21%) |
Nov 20, 2008 | 65.67 | 74.59 | 65.67 | 68.22 | 1,606,106 | +0.57(+0.85%) |
Nov 19, 2008 | 71.91 | 72.60 | 67.49 | 67.65 | 1,669,251 | -5.04(-6.93%) |
Nov 18, 2008 | 71.84 | 74.16 | 70.48 | 72.69 | 1,026,321 | -0.11(-0.15%) |
Nov 17, 2008 | 74.53 | 77.77 | 71.65 | 72.80 | 1,281,470 | -2.55(-3.38%) |
Nov 14, 2008 | 79.50 | 81.65 | 75.26 | 75.34 | 875,487 | -5.86(-7.22%) |
Nov 13, 2008 | 73.54 | 81.42 | 72.12 | 81.20 | 1,708,272 | +8.37(+11.49%) |
Nov 12, 2008 | 75.20 | 78.17 | 72.12 | 72.84 | 1,075,525 | -5.84(-7.43%) |
Nov 11, 2008 | 75.29 | 80.50 | 72.84 | 78.68 | 2,205,171 | -0.38(-0.48%) |
Nov 10, 2008 | 88.05 | 88.69 | 78.61 | 79.06 | 768,946 | -6.87(-7.99%) |
Nov 07, 2008 | 85.45 | 88.39 | 82.39 | 85.92 | 645,122 | +1.33(+1.57%) |
Nov 06, 2008 | 92.42 | 94.95 | 84.17 | 84.60 | 1,095,284 | -8.84(-9.46%) |
Nov 05, 2008 | 96.47 | 97.71 | 93.05 | 93.44 | 979,605 | -5.12(-5.19%) |
Nov 04, 2008 | 95.74 | 101.19 | 94.58 | 98.55 | 1,059,150 | +4.35(+4.62%) |
Nov 03, 2008 | 88.19 | 94.69 | 86.89 | 94.20 | 791,708 | +4.34(+4.83%) |
Oct 31, 2008 | 88.91 | 91.18 | 87.13 | 89.86 | 722,649 | +1.07(+1.21%) |
Oct 30, 2008 | 94.13 | 94.13 | 86.74 | 88.78 | 836,779 | -1.05(-1.17%) |
Oct 29, 2008 | 87.90 | 95.01 | 82.78 | 89.84 | 1,173,763 | +2.27(+2.59%) |
Oct 28, 2008 | 78.17 | 87.57 | 74.18 | 87.57 | 1,235,797 | +14.33(+19.56%) |
Oct 27, 2008 | 76.80 | 79.61 | 73.24 | 73.24 | 632,584 | -6.47(-8.11%) |
Oct 24, 2008 | 68.00 | 82.92 | 68.00 | 79.70 | 1,497,505 | +2.48(+3.21%) |
Oct 23, 2008 | 82.43 | 86.29 | 72.97 | 77.23 | 1,227,406 | -4.78(-5.83%) |
Oct 22, 2008 | 84.95 | 89.06 | 76.99 | 82.01 | 1,590,642 | -7.07(-7.93%) |
Oct 21, 2008 | 94.07 | 94.07 | 86.38 | 89.08 | 2,120,899 | -8.91(-9.09%) |
Oct 20, 2008 | 104.07 | 104.61 | 93.83 | 97.99 | 1,090,080 | -3.76(-3.70%) |
Oct 17, 2008 | 97.31 | 103.86 | 96.47 | 101.75 | 1,476,498 | +1.61(+1.61%) |
Oct 16, 2008 | 99.71 | 101.54 | 90.33 | 100.14 | 1,342,244 | +2.34(+2.39%) |
Oct 15, 2008 | 110.84 | 114.80 | 97.80 | 97.80 | 1,372,953 | -17.97(-15.52%) |
Oct 14, 2008 | 127.25 | 128.60 | 111.77 | 115.77 | 1,147,920 | -7.27(-5.91%) |
Oct 13, 2008 | 116.30 | 123.83 | 111.25 | 123.04 | 1,160,769 | +14.26(+13.11%) |
Oct 10, 2008 | 101.26 | 111.58 | 90.46 | 108.78 | 2,168,912 | +3.73(+3.55%) |
Oct 09, 2008 | 119.08 | 119.08 | 102.62 | 105.05 | 1,657,478 | -9.20(-8.05%) |
Oct 08, 2008 | 114.25 | 123.52 | 112.38 | 114.25 | 709,895 | -2.91(-2.48%) |
Oct 07, 2008 | 121.78 | 127.40 | 117.16 | 117.16 | 509,723 | -0.51(-0.44%) |
Oct 06, 2008 | 119.06 | 122.97 | 115.21 | 117.68 | 562,959 | -7.18(-5.75%) |
Oct 03, 2008 | 119.76 | 133.41 | 119.76 | 124.86 | 0 | +7.15(+6.07%) |
Oct 02, 2008 | 123.15 | 123.15 | 114.17 | 117.71 | 1,114,979 | -5.67(-4.59%) |
Oct 01, 2008 | 130.68 | 130.70 | 120.89 | 123.38 | 998,465 | -9.69(-7.29%) |
Sep 30, 2008 | 134.10 | 141.79 | 130.03 | 133.07 | 600,517 | +2.39(+1.83%) |
Sep 29, 2008 | 135.46 | 136.46 | 125.61 | 130.68 | 797,029 | -6.85(-4.98%) |
Sep 26, 2008 | 129.65 | 138.60 | 124.84 | 137.52 | 0 | +6.60(+5.04%) |
Sep 25, 2008 | 139.84 | 144.08 | 130.74 | 130.92 | 1,182,218 | -3.80(-2.82%) |
Sep 24, 2008 | 129.74 | 135.88 | 127.30 | 134.72 | 577,885 | +8.11(+6.41%) |
Sep 23, 2008 | 132.12 | 136.47 | 126.57 | 126.60 | 722,909 | -2.53(-1.96%) |
Sep 22, 2008 | 143.67 | 143.67 | 129.14 | 129.14 | 1,296,541 | -14.54(-10.12%) |
Sep 19, 2008 | 154.16 | 170.61 | 135.28 | 143.67 | 0 | +1.48(+1.04%) |
Sep 18, 2008 | 133.05 | 147.09 | 115.78 | 142.19 | 3,177,049 | +13.57(+10.55%) |
Sep 17, 2008 | 132.55 | 142.75 | 123.58 | 128.62 | 2,247,205 | -16.47(-11.35%) |
Sep 16, 2008 | 131.20 | 145.10 | 131.20 | 145.10 | 1,355,945 | +7.58(+5.51%) |
Sep 15, 2008 | 137.76 | 149.76 | 137.14 | 137.52 | 2,139,592 | -1.37(-0.98%) |
Sep 12, 2008 | 149.49 | 149.69 | 137.35 | 138.88 | 2,036,422 | -12.18(-8.06%) |
Sep 11, 2008 | 143.67 | 151.45 | 142.38 | 151.06 | 886,836 | +3.01(+2.03%) |
Sep 10, 2008 | 145.28 | 151.20 | 141.67 | 148.05 | 766,102 | +3.83(+2.66%) |
Sep 09, 2008 | 151.54 | 152.96 | 144.22 | 144.22 | 1,103,140 | -8.84(-5.77%) |
Sep 08, 2008 | 152.57 | 154.40 | 144.63 | 153.06 | 909,704 | +8.33(+5.75%) |
Sep 05, 2008 | 143.67 | 145.62 | 138.81 | 144.74 | 0 | +0.44(+0.30%) |
Sep 04, 2008 | 150.04 | 150.81 | 144.03 | 144.30 | 465,003 | -7.28(-4.80%) |
Sep 03, 2008 | 150.31 | 152.70 | 146.86 | 151.58 | 410,751 | +1.26(+0.84%) |
Sep 02, 2008 | 151.19 | 155.37 | 149.00 | 150.31 | 743,920 | +1.68(+1.13%) |
Aug 29, 2008 | 148.63 | 150.08 | 147.89 | 148.63 | 369,420 | -1.03(-0.69%) |
Aug 28, 2008 | 145.11 | 149.66 | 144.56 | 149.66 | 466,460 | +3.97(+2.72%) |
Aug 27, 2008 | 141.96 | 146.37 | 140.76 | 145.69 | 439,520 | +3.59(+2.53%) |
Aug 26, 2008 | 141.71 | 142.75 | 139.32 | 142.10 | 478,958 | +0.74(+0.52%) |
Aug 25, 2008 | 145.38 | 145.38 | 141.36 | 141.36 | 541,813 | -4.57(-3.13%) |
Aug 22, 2008 | 145.32 | 146.39 | 142.91 | 145.93 | 424,175 | +1.27(+0.88%) |
Aug 21, 2008 | 140.51 | 145.22 | 140.51 | 144.67 | 365,542 | +0.58(+0.40%) |
Aug 20, 2008 | 141.90 | 145.33 | 140.39 | 144.09 | 570,906 | +1.64(+1.15%) |
Aug 19, 2008 | 141.96 | 143.67 | 139.84 | 142.44 | 640,750 | -1.44(-1.00%) |
Aug 18, 2008 | 148.26 | 148.73 | 143.83 | 143.88 | 344,619 | -4.38(-2.95%) |
Aug 15, 2008 | 149.72 | 152.04 | 146.58 | 148.26 | 0 | -0.55(-0.37%) |
Aug 14, 2008 | 149.15 | 152.50 | 146.36 | 148.81 | 2,220,195 | -1.81(-1.20%) |
Aug 13, 2008 | 153.66 | 154.18 | 149.80 | 150.62 | 759,130 | -3.02(-1.97%) |
Aug 12, 2008 | 157.01 | 160.03 | 152.08 | 153.64 | 1,027,233 | -4.23(-2.68%) |
Aug 11, 2008 | 151.88 | 158.29 | 149.76 | 157.87 | 1,012,979 | +5.59(+3.67%) |
Aug 08, 2008 | 148.00 | 154.59 | 147.27 | 152.28 | 455,002 | +3.69(+2.48%) |
Aug 07, 2008 | 152.05 | 152.65 | 146.92 | 148.59 | 674,118 | -4.39(-2.87%) |
Aug 06, 2008 | 155.99 | 156.06 | 151.66 | 152.98 | 542,861 | -3.18(-2.04%) |
Aug 05, 2008 | 148.53 | 156.16 | 148.53 | 156.16 | 1,003,691 | +7.42(+4.99%) |
Aug 04, 2008 | 149.06 | 150.93 | 146.75 | 148.74 | 544,826 | -1.31(-0.88%) |
Aug 01, 2008 | 148.81 | 151.16 | 144.87 | 150.05 | 829,635 | +1.79(+1.20%) |
Jul 31, 2008 | 149.14 | 151.36 | 147.81 | 148.26 | 609,652 | -3.28(-2.16%) |
Jul 30, 2008 | 151.85 | 154.96 | 145.95 | 151.54 | 732,785 | +0.21(+0.14%) |
Jul 29, 2008 | 151.34 | 151.34 | 143.68 | 151.34 | 870,112 | +8.04(+5.61%) |
Jul 28, 2008 | 148.76 | 151.26 | 143.04 | 143.30 | 828,281 | -6.06(-4.05%) |
Jul 25, 2008 | 145.21 | 150.57 | 143.29 | 149.35 | 734,606 | +4.31(+2.97%) |
Jul 24, 2008 | 153.19 | 153.19 | 144.28 | 145.04 | 1,020,819 | -7.23(-4.75%) |
Jul 23, 2008 | 148.56 | 153.68 | 147.21 | 152.27 | 1,401,326 | +1.13(+0.75%) |
Jul 22, 2008 | 145.04 | 151.15 | 139.60 | 151.15 | 1,264,392 | +5.28(+3.62%) |
Jul 21, 2008 | 148.50 | 152.56 | 143.89 | 145.86 | 1,091,149 | -3.28(-2.20%) |
Jul 18, 2008 | 142.24 | 152.49 | 139.91 | 149.15 | 2,446,226 | +6.66(+4.68%) |
Jul 17, 2008 | 131.35 | 147.53 | 126.84 | 142.48 | 3,743,364 | +20.05(+16.38%) |
Jul 16, 2008 | 112.48 | 123.04 | 111.00 | 122.43 | 3,591,302 | +10.11(+9.00%) |
Jul 15, 2008 | 113.06 | 115.77 | 106.87 | 112.33 | 2,156,495 | -1.68(-1.47%) |
Jul 14, 2008 | 120.67 | 122.47 | 113.78 | 114.00 | 978,730 | -5.53(-4.62%) |
Jul 11, 2008 | 115.92 | 121.03 | 114.73 | 119.53 | 1,703,070 | +1.20(+1.02%) |
Jul 10, 2008 | 115.11 | 121.79 | 113.71 | 118.33 | 1,354,065 | +4.29(+3.76%) |
Jul 09, 2008 | 119.08 | 120.08 | 113.58 | 114.04 | 1,238,207 | -5.04(-4.24%) |
Jul 08, 2008 | 111.11 | 119.08 | 110.39 | 119.08 | 1,160,559 | +6.73(+5.99%) |
Jul 07, 2008 | 116.30 | 117.55 | 111.00 | 112.35 | 1,597,963 | -3.67(-3.16%) |
Jul 04, 2008 | 115.90 | 116.29 | 112.89 | 116.01 | 858,942 | +0.00(+0.00%) |
Jul 03, 2008 | 115.90 | 116.29 | 112.89 | 116.01 | 858,942 | +1.01(+0.87%) |
Jul 02, 2008 | 121.77 | 123.15 | 114.13 | 115.01 | 1,765,017 | -5.43(-4.50%) |
Jul 01, 2008 | 118.87 | 122.25 | 116.52 | 120.43 | 1,504,875 | -0.66(-0.55%) |
Jun 30, 2008 | 124.57 | 124.57 | 117.58 | 121.10 | 1,446,529 | -0.41(-0.34%) |
Jun 27, 2008 | 124.89 | 125.38 | 120.83 | 121.51 | 4,260,703 | -2.12(-1.72%) |
Jun 26, 2008 | 127.25 | 127.63 | 123.37 | 123.63 | 940,050 | -6.05(-4.67%) |
Jun 25, 2008 | 132.42 | 134.39 | 128.79 | 129.68 | 1,082,633 | -3.13(-2.35%) |
Jun 24, 2008 | 138.67 | 138.67 | 131.15 | 132.81 | 1,067,651 | -3.72(-2.73%) |
Jun 23, 2008 | 140.00 | 141.01 | 135.03 | 136.53 | 1,081,359 | +1.75(+1.30%) |
Jun 20, 2008 | 139.71 | 140.08 | 132.78 | 134.78 | 852,877 | -6.18(-4.38%) |
Jun 19, 2008 | 139.91 | 141.31 | 136.67 | 140.96 | 769,012 | +0.73(+0.52%) |
Jun 18, 2008 | 138.71 | 142.76 | 138.21 | 140.23 | 697,693 | +0.25(+0.18%) |
Jun 17, 2008 | 143.84 | 145.58 | 139.23 | 139.98 | 581,804 | -2.80(-1.96%) |
Jun 16, 2008 | 142.84 | 144.94 | 140.26 | 142.78 | 664,785 | -1.07(-0.74%) |
Jun 13, 2008 | 140.60 | 143.84 | 138.87 | 143.84 | 786,907 | +4.99(+3.60%) |
Jun 12, 2008 | 139.57 | 142.45 | 137.32 | 138.85 | 944,764 | -0.03(-0.02%) |
Jun 11, 2008 | 144.55 | 144.56 | 138.75 | 138.88 | 711,900 | -6.15(-4.24%) |
Jun 10, 2008 | 145.58 | 147.42 | 143.63 | 145.04 | 635,031 | -1.31(-0.89%) |
Jun 09, 2008 | 146.10 | 148.83 | 143.70 | 146.34 | 378,067 | +0.27(+0.18%) |
Jun 06, 2008 | 151.01 | 151.08 | 146.08 | 146.08 | 395,876 | -6.85(-4.48%) |
Jun 05, 2008 | 148.81 | 152.92 | 148.81 | 152.92 | 535,499 | +5.12(+3.47%) |
Jun 04, 2008 | 148.46 | 150.06 | 147.14 | 147.80 | 581,478 | -0.90(-0.61%) |
Jun 03, 2008 | 149.99 | 150.80 | 146.22 | 148.70 | 853,145 | -1.90(-1.26%) |