Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 304.20 | 311.00 | 302.61 | 307.65 | 2,887,334 | +4.54(+1.50%) |
Dec 30, 2008 | 300.80 | 306.81 | 298.71 | 303.11 | 3,843,467 | +5.69(+1.91%) |
Dec 29, 2008 | 300.22 | 301.38 | 291.58 | 297.42 | 3,701,866 | -2.94(-0.98%) |
Dec 26, 2008 | 304.07 | 305.26 | 298.31 | 300.36 | 1,961,122 | -2.59(-0.85%) |
Dec 24, 2008 | 301.48 | 306.34 | 298.38 | 302.95 | 1,921,757 | +4.93(+1.65%) |
Dec 23, 2008 | 300.43 | 303.31 | 296.67 | 298.02 | 3,777,667 | +0.91(+0.31%) |
Dec 22, 2008 | 308.56 | 309.50 | 290.63 | 297.11 | 3,917,579 | -13.06(-4.21%) |
Dec 19, 2008 | 310.99 | 317.79 | 309.00 | 310.17 | 5,670,140 | -0.11(-0.04%) |
Dec 18, 2008 | 316.70 | 320.35 | 309.11 | 310.28 | 4,763,306 | -4.96(-1.57%) |
Dec 17, 2008 | 318.64 | 322.13 | 312.42 | 315.24 | 5,793,411 | -10.04(-3.09%) |
Dec 16, 2008 | 314.52 | 329.50 | 311.27 | 325.28 | 7,198,101 | +14.61(+4.70%) |
Dec 15, 2008 | 314.01 | 318.49 | 305.11 | 310.67 | 6,706,432 | -5.09(-1.61%) |
Dec 12, 2008 | 295.71 | 316.47 | 294.00 | 315.76 | 5,722,856 | +15.54(+5.18%) |
Dec 11, 2008 | 304.17 | 312.88 | 297.80 | 300.22 | 6,179,159 | -8.60(-2.78%) |
Dec 10, 2008 | 309.24 | 314.90 | 304.51 | 308.82 | 5,235,865 | +2.85(+0.93%) |
Dec 09, 2008 | 297.69 | 318.00 | 297.01 | 305.97 | 6,888,825 | +3.86(+1.28%) |
Dec 08, 2008 | 289.99 | 309.44 | 282.00 | 302.11 | 8,143,369 | +18.12(+6.38%) |
Dec 05, 2008 | 271.02 | 284.24 | 264.02 | 283.99 | 6,523,993 | +9.65(+3.52%) |
Dec 04, 2008 | 276.53 | 283.49 | 268.77 | 274.34 | 4,886,599 | -5.09(-1.82%) |
Dec 03, 2008 | 267.23 | 281.36 | 265.34 | 279.43 | 5,904,749 | +4.32(+1.57%) |
Dec 02, 2008 | 269.73 | 277.78 | 262.58 | 275.11 | 5,840,331 | +9.12(+3.43%) |
Dec 01, 2008 | 286.68 | 287.38 | 265.98 | 265.99 | 5,711,164 | -26.97(-9.21%) |
Nov 28, 2008 | 290.58 | 296.45 | 288.28 | 292.96 | 2,566,368 | +0.87(+0.30%) |
Nov 26, 2008 | 280.28 | 295.46 | 276.20 | 292.09 | 6,359,179 | +10.04(+3.56%) |
Nov 25, 2008 | 268.68 | 286.66 | 267.32 | 282.05 | 10,771,150 | +24.61(+9.56%) |
Nov 24, 2008 | 269.26 | 269.95 | 249.01 | 257.44 | 10,049,965 | -4.99(-1.90%) |
Nov 21, 2008 | 262.51 | 269.37 | 247.30 | 262.43 | 10,246,338 | +2.87(+1.11%) |
Nov 20, 2008 | 274.89 | 282.94 | 259.04 | 259.56 | 9,779,312 | -20.62(-7.36%) |
Nov 19, 2008 | 295.39 | 300.19 | 278.58 | 280.18 | 7,834,518 | -17.24(-5.80%) |
Nov 18, 2008 | 301.57 | 303.73 | 285.35 | 297.42 | 8,346,021 | -2.70(-0.90%) |
Nov 17, 2008 | 303.00 | 310.16 | 297.95 | 300.12 | 7,543,734 | -9.90(-3.19%) |
Nov 14, 2008 | 303.25 | 324.99 | 302.56 | 310.02 | 9,518,466 | -2.06(-0.66%) |
Nov 13, 2008 | 291.77 | 313.00 | 280.00 | 312.08 | 13,234,658 | +21.08(+7.24%) |
Nov 12, 2008 | 302.05 | 312.49 | 287.76 | 291.00 | 10,049,826 | -20.46(-6.57%) |
Nov 11, 2008 | 308.69 | 316.30 | 300.52 | 311.46 | 10,146,520 | -7.32(-2.30%) |
Nov 10, 2008 | 328.00 | 329.44 | 309.47 | 318.78 | 8,080,560 | -12.36(-3.73%) |
Nov 07, 2008 | 333.12 | 341.15 | 325.33 | 331.14 | 4,690,083 | -0.08(-0.02%) |
Nov 06, 2008 | 339.97 | 344.42 | 325.81 | 331.22 | 8,575,555 | -11.02(-3.22%) |
Nov 05, 2008 | 362.15 | 368.88 | 341.31 | 342.24 | 6,947,274 | -24.70(-6.73%) |
Nov 04, 2008 | 353.44 | 372.36 | 345.50 | 366.94 | 7,349,851 | +20.45(+5.90%) |
Nov 03, 2008 | 358.18 | 362.99 | 341.43 | 346.49 | 5,954,404 | -12.87(-3.58%) |
Oct 31, 2008 | 356.16 | 371.96 | 354.27 | 359.36 | 7,426,876 | -0.33(-0.09%) |
Oct 30, 2008 | 368.46 | 372.00 | 358.37 | 359.69 | 7,990,582 | +1.69(+0.47%) |
Oct 29, 2008 | 365.79 | 371.00 | 352.37 | 358.00 | 9,761,409 | -10.75(-2.92%) |
Oct 28, 2008 | 339.05 | 369.31 | 328.51 | 368.75 | 8,105,444 | +39.26(+11.92%) |
Oct 27, 2008 | 334.81 | 343.00 | 325.60 | 329.49 | 6,201,148 | -9.80(-2.89%) |
Oct 24, 2008 | 326.47 | 350.47 | 324.74 | 339.29 | 7,359,084 | -13.03(-3.70%) |
Oct 23, 2008 | 353.65 | 358.00 | 337.99 | 352.32 | 6,478,808 | -3.35(-0.94%) |
Oct 22, 2008 | 356.99 | 369.69 | 344.00 | 355.67 | 6,559,909 | -7.08(-1.95%) |
Oct 21, 2008 | 372.39 | 383.78 | 362.00 | 362.75 | 5,780,787 | -16.57(-4.37%) |
Oct 20, 2008 | 379.75 | 380.98 | 359.59 | 379.32 | 6,752,868 | +6.78(+1.82%) |
Oct 17, 2008 | 378.96 | 386.00 | 363.55 | 372.54 | 14,256,787 | +19.52(+5.53%) |
Oct 16, 2008 | 332.76 | 356.50 | 309.44 | 353.02 | 16,227,167 | +13.85(+4.08%) |
Oct 15, 2008 | 354.65 | 359.00 | 338.83 | 339.17 | 6,721,313 | -23.54(-6.49%) |
Oct 14, 2008 | 393.53 | 394.50 | 357.00 | 362.71 | 7,870,017 | -18.31(-4.81%) |
Oct 13, 2008 | 355.79 | 381.95 | 345.75 | 381.02 | 8,905,029 | +49.02(+14.77%) |
Oct 10, 2008 | 313.16 | 341.89 | 310.30 | 332.00 | 10,600,607 | +3.02(+0.92%) |
Oct 09, 2008 | 344.52 | 348.57 | 321.67 | 328.98 | 8,077,290 | -9.13(-2.70%) |
Oct 08, 2008 | 330.16 | 358.99 | 326.11 | 338.11 | 11,826,384 | -7.90(-2.28%) |
Oct 07, 2008 | 373.33 | 374.98 | 345.37 | 346.01 | 11,054,016 | -25.20(-6.79%) |
Oct 06, 2008 | 373.98 | 375.99 | 357.16 | 371.21 | 11,220,550 | -15.70(-4.06%) |
Oct 03, 2008 | 397.35 | 412.50 | 383.07 | 386.91 | 8,035,907 | -3.58(-0.92%) |
Oct 02, 2008 | 409.79 | 409.98 | 386.00 | 390.49 | 5,984,892 | -21.23(-5.16%) |
Oct 01, 2008 | 412.13 | 416.98 | 403.10 | 411.72 | 6,234,766 | +91.22(+28.46%) |
Sep 30, 2008 | 396.00 | 484.38 | 39.00 | 320.50 | 9,508,607 | -60.50(-15.88%) |
Sep 29, 2008 | 419.51 | 423.51 | 380.71 | 381.00 | 10,762,891 | -50.04(-11.61%) |
Sep 26, 2008 | 428.00 | 437.16 | 421.03 | 431.04 | 5,292,751 | -8.56(-1.95%) |
Sep 25, 2008 | 438.84 | 450.00 | 435.98 | 439.60 | 5,010,751 | +4.49(+1.03%) |
Sep 24, 2008 | 430.34 | 445.00 | 430.11 | 435.11 | 4,241,945 | +5.84(+1.36%) |
Sep 23, 2008 | 433.25 | 440.79 | 425.72 | 429.27 | 5,204,940 | -0.87(-0.20%) |
Sep 22, 2008 | 454.13 | 454.13 | 429.00 | 430.14 | 4,407,041 | -19.01(-4.23%) |
Sep 19, 2008 | 461.00 | 462.07 | 443.28 | 449.15 | 10,008,745 | +10.07(+2.29%) |
Sep 18, 2008 | 422.64 | 439.18 | 410.50 | 439.08 | 8,589,342 | +24.59(+5.93%) |
Sep 17, 2008 | 438.48 | 439.14 | 413.44 | 414.49 | 9,125,929 | -28.44(-6.42%) |
Sep 16, 2008 | 425.96 | 449.28 | 425.49 | 442.93 | 6,990,672 | +9.07(+2.09%) |
Sep 15, 2008 | 424.00 | 441.97 | 423.71 | 433.86 | 6,567,210 | -3.80(-0.87%) |
Sep 12, 2008 | 430.21 | 441.99 | 429.00 | 437.66 | 6,028,458 | +3.91(+0.90%) |
Sep 11, 2008 | 408.35 | 435.09 | 406.38 | 433.75 | 6,469,872 | +19.59(+4.73%) |
Sep 10, 2008 | 424.47 | 424.48 | 409.68 | 414.16 | 6,226,211 | -4.50(-1.07%) |
Sep 09, 2008 | 423.17 | 432.38 | 415.00 | 418.66 | 7,229,581 | -1.29(-0.31%) |
Sep 08, 2008 | 452.02 | 452.94 | 417.55 | 419.95 | 9,015,050 | -24.30(-5.47%) |
Sep 05, 2008 | 445.49 | 452.46 | 440.08 | 444.25 | 4,538,375 | -6.01(-1.33%) |
Sep 04, 2008 | 460.00 | 463.24 | 449.40 | 450.26 | 4,845,267 | -14.15(-3.05%) |
Sep 03, 2008 | 468.73 | 474.29 | 459.58 | 464.41 | 4,314,420 | -0.84(-0.18%) |
Sep 02, 2008 | 476.77 | 482.18 | 461.42 | 465.25 | 6,111,420 | +1.96(+0.42%) |
Aug 29, 2008 | 469.75 | 471.01 | 462.33 | 463.29 | 3,848,298 | -10.49(-2.21%) |
Aug 28, 2008 | 472.49 | 476.45 | 470.33 | 473.78 | 3,029,655 | +5.20(+1.11%) |
Aug 27, 2008 | 473.73 | 474.83 | 464.84 | 468.58 | 4,387,015 | -5.58(-1.18%) |
Aug 26, 2008 | 483.46 | 483.46 | 470.59 | 474.16 | 3,308,185 | -8.85(-1.83%) |
Aug 25, 2008 | 486.11 | 497.00 | 481.50 | 483.01 | 2,014,252 | -7.58(-1.55%) |
Aug 22, 2008 | 491.50 | 494.88 | 489.48 | 490.59 | 2,297,253 | +4.06(+0.83%) |
Aug 21, 2008 | 482.92 | 489.90 | 479.27 | 486.53 | 3,514,092 | +1.53(+0.32%) |
Aug 20, 2008 | 494.72 | 496.69 | 482.57 | 485.00 | 3,982,097 | -5.50(-1.12%) |
Aug 19, 2008 | 490.43 | 498.28 | 486.63 | 490.50 | 3,046,465 | -7.80(-1.57%) |
Aug 18, 2008 | 509.84 | 510.00 | 495.51 | 498.30 | 3,333,923 | -11.85(-2.32%) |
Aug 15, 2008 | 506.99 | 510.66 | 505.50 | 510.15 | 3,545,614 | +4.66(+0.92%) |
Aug 14, 2008 | 497.70 | 507.61 | 496.29 | 505.49 | 2,918,540 | +5.46(+1.09%) |
Aug 13, 2008 | 501.60 | 503.54 | 493.88 | 500.03 | 3,623,072 | -2.58(-0.51%) |
Aug 12, 2008 | 502.00 | 506.13 | 498.00 | 502.61 | 2,751,001 | +1.77(+0.35%) |
Aug 11, 2008 | 492.47 | 508.88 | 491.78 | 500.84 | 4,237,052 | +5.83(+1.18%) |
Aug 08, 2008 | 480.15 | 495.75 | 475.69 | 495.01 | 3,739,231 | +15.89(+3.32%) |
Aug 07, 2008 | 482.00 | 484.00 | 476.41 | 479.12 | 2,773,326 | -7.22(-1.48%) |
Aug 06, 2008 | 478.37 | 489.77 | 472.51 | 486.34 | 3,375,780 | +6.49(+1.35%) |
Aug 05, 2008 | 467.59 | 480.08 | 466.33 | 479.85 | 3,584,421 | +16.85(+3.64%) |
Aug 04, 2008 | 468.12 | 473.01 | 461.90 | 463.00 | 2,486,659 | -4.86(-1.04%) |
Aug 01, 2008 | 472.51 | 473.22 | 462.50 | 467.86 | 3,008,113 | -5.89(-1.24%) |
Jul 31, 2008 | 474.56 | 480.89 | 471.44 | 473.75 | 2,864,634 | -8.95(-1.85%) |
Jul 30, 2008 | 485.50 | 486.02 | 472.81 | 482.70 | 3,488,146 | -0.41(-0.08%) |
Jul 29, 2008 | 479.30 | 487.26 | 478.00 | 483.11 | 2,802,691 | +5.99(+1.26%) |
Jul 28, 2008 | 492.09 | 492.09 | 475.13 | 477.12 | 3,159,942 | -14.86(-3.02%) |
Jul 25, 2008 | 486.49 | 493.13 | 481.50 | 491.98 | 3,183,609 | +16.36(+3.44%) |
Jul 24, 2008 | 496.70 | 496.87 | 475.62 | 475.62 | 3,540,894 | -13.60(-2.78%) |
Jul 23, 2008 | 481.61 | 497.23 | 478.10 | 489.22 | 4,893,743 | +12.11(+2.54%) |
Jul 22, 2008 | 466.72 | 480.25 | 465.60 | 477.11 | 4,691,407 | +8.31(+1.77%) |
Jul 21, 2008 | 480.88 | 484.09 | 465.70 | 468.80 | 5,900,596 | -12.52(-2.60%) |
Jul 18, 2008 | 498.35 | 498.98 | 478.19 | 481.32 | 11,292,022 | -52.12(-9.77%) |
Jul 17, 2008 | 534.16 | 537.05 | 524.50 | 533.44 | 8,780,262 | -2.16(-0.40%) |
Jul 16, 2008 | 514.04 | 536.50 | 510.60 | 535.60 | 4,741,864 | +19.51(+3.78%) |
Jul 15, 2008 | 516.28 | 527.50 | 501.10 | 516.09 | 6,070,981 | -5.53(-1.06%) |
Jul 14, 2008 | 539.00 | 540.06 | 515.45 | 521.62 | 4,424,755 | -12.18(-2.28%) |
Jul 11, 2008 | 536.50 | 539.50 | 519.43 | 533.80 | 4,978,018 | -6.77(-1.25%) |
Jul 10, 2008 | 545.00 | 549.50 | 530.72 | 540.57 | 4,331,462 | -0.98(-0.18%) |
Jul 09, 2008 | 550.76 | 555.68 | 540.73 | 541.55 | 4,152,526 | -12.98(-2.34%) |
Jul 08, 2008 | 545.99 | 555.19 | 540.00 | 554.53 | 4,932,353 | +10.62(+1.95%) |
Jul 07, 2008 | 542.30 | 549.00 | 535.60 | 543.91 | 4,255,152 | +6.91(+1.29%) |
Jul 04, 2008 | 530.88 | 539.23 | 527.50 | 537.00 | 2,400,686 | +0.00(+0.00%) |
Jul 03, 2008 | 530.88 | 539.23 | 527.50 | 537.00 | 2,400,686 | +9.96(+1.89%) |
Jul 02, 2008 | 536.51 | 540.38 | 526.06 | 527.04 | 4,223,206 | -7.69(-1.44%) |
Jul 01, 2008 | 519.58 | 536.72 | 517.00 | 534.73 | 4,959,911 | +8.31(+1.58%) |
Jun 30, 2008 | 532.49 | 538.00 | 523.06 | 526.42 | 3,766,259 | -1.65(-0.31%) |
Jun 27, 2008 | 527.68 | 530.00 | 515.09 | 528.07 | 5,439,485 | -0.75(-0.14%) |
Jun 26, 2008 | 544.10 | 544.93 | 528.26 | 528.82 | 5,658,011 | -22.18(-4.03%) |
Jun 25, 2008 | 544.97 | 557.80 | 543.67 | 551.00 | 4,122,640 | +8.70(+1.60%) |
Jun 24, 2008 | 545.14 | 551.19 | 535.10 | 542.30 | 4,672,459 | -2.91(-0.53%) |
Jun 23, 2008 | 545.36 | 553.15 | 542.02 | 545.21 | 3,635,822 | -1.22(-0.22%) |
Jun 20, 2008 | 556.98 | 556.98 | 544.51 | 546.43 | 5,983,067 | -13.77(-2.46%) |
Jun 19, 2008 | 555.35 | 563.78 | 550.81 | 560.20 | 5,683,005 | -2.18(-0.39%) |
Jun 18, 2008 | 564.51 | 568.99 | 559.16 | 562.38 | 3,381,983 | -7.08(-1.24%) |
Jun 17, 2008 | 576.35 | 578.07 | 568.38 | 569.46 | 3,462,888 | -3.35(-0.58%) |
Jun 16, 2008 | 566.50 | 579.10 | 566.50 | 572.81 | 3,543,069 | +1.30(+0.23%) |
Jun 13, 2008 | 561.49 | 575.70 | 561.34 | 571.51 | 6,184,416 | +18.56(+3.36%) |
Jun 12, 2008 | 548.76 | 558.00 | 546.88 | 552.95 | 5,492,377 | +7.75(+1.42%) |
Jun 11, 2008 | 556.24 | 557.34 | 544.46 | 545.20 | 3,812,939 | -8.97(-1.62%) |
Jun 10, 2008 | 551.59 | 558.82 | 546.78 | 554.17 | 3,657,697 | -3.70(-0.66%) |
Jun 09, 2008 | 568.06 | 570.00 | 545.40 | 557.87 | 5,288,284 | -9.13(-1.61%) |
Jun 06, 2008 | 579.75 | 580.72 | 567.00 | 567.00 | 4,734,854 | -19.30(-3.29%) |
Jun 05, 2008 | 577.08 | 588.04 | 576.21 | 586.30 | 3,921,354 | +14.08(+2.46%) |
Jun 04, 2008 | 565.33 | 578.00 | 564.55 | 572.22 | 3,363,944 | +4.92(+0.87%) |
Jun 03, 2008 | 576.50 | 580.50 | 560.61 | 567.30 | 4,305,348 | -7.70(-1.34%) |
Jun 02, 2008 | 582.50 | 583.89 | 571.27 | 575.00 | 3,674,173 | -10.80(-1.84%) |
May 30, 2008 | 583.47 | 589.92 | 581.30 | 585.80 | 3,226,189 | +2.80(+0.48%) |
May 29, 2008 | 574.79 | 585.88 | 573.20 | 583.00 | 4,844,920 | +14.76(+2.60%) |
May 28, 2008 | 567.94 | 571.49 | 561.10 | 568.24 | 4,050,652 | +7.34(+1.31%) |
May 27, 2008 | 544.96 | 562.60 | 543.85 | 560.90 | 3,865,489 | +16.28(+2.99%) |
May 26, 2008 | 546.96 | 553.00 | 537.81 | 544.62 | 4,435,323 | +0.00(+0.00%) |
May 23, 2008 | 546.96 | 553.00 | 537.81 | 544.62 | 4,432,079 | -4.84(-0.88%) |
May 22, 2008 | 551.95 | 554.21 | 540.25 | 549.46 | 5,076,139 | -0.53(-0.10%) |
May 21, 2008 | 578.52 | 581.41 | 547.89 | 549.99 | 6,468,181 | -28.61(-4.94%) |
May 20, 2008 | 574.63 | 582.48 | 572.91 | 578.60 | 3,313,353 | +1.08(+0.19%) |
May 19, 2008 | 578.55 | 588.88 | 573.52 | 577.52 | 5,604,608 | -2.55(-0.44%) |
May 16, 2008 | 581.43 | 584.68 | 578.32 | 580.07 | 4,274,513 | -0.93(-0.16%) |
May 15, 2008 | 579.00 | 582.95 | 575.61 | 581.00 | 4,342,683 | +4.70(+0.82%) |
May 14, 2008 | 586.49 | 591.19 | 575.25 | 576.30 | 4,376,325 | -6.70(-1.15%) |
May 13, 2008 | 586.23 | 587.95 | 578.55 | 583.00 | 5,163,428 | -1.94(-0.33%) |
May 12, 2008 | 574.75 | 586.75 | 568.91 | 584.94 | 4,864,058 | +11.74(+2.05%) |
May 09, 2008 | 579.00 | 585.00 | 571.30 | 573.20 | 4,484,839 | -9.81(-1.68%) |
May 08, 2008 | 586.20 | 589.30 | 578.91 | 583.01 | 5,122,831 | +4.01(+0.69%) |
May 07, 2008 | 590.27 | 599.49 | 576.43 | 579.00 | 6,612,990 | -7.36(-1.26%) |
May 06, 2008 | 591.00 | 592.00 | 583.00 | 586.36 | 4,629,740 | -8.54(-1.44%) |
May 05, 2008 | 598.86 | 599.00 | 587.13 | 594.90 | 6,281,808 | +13.61(+2.34%) |
May 02, 2008 | 598.49 | 602.45 | 579.30 | 581.29 | 6,998,858 | -11.79(-1.99%) |
May 01, 2008 | 578.31 | 594.93 | 576.97 | 593.08 | 6,603,015 | +18.79(+3.27%) |
Apr 30, 2008 | 562.21 | 584.86 | 558.47 | 574.29 | 7,902,226 | +15.82(+2.83%) |
Apr 29, 2008 | 550.83 | 563.40 | 550.01 | 558.47 | 4,345,997 | +6.35(+1.15%) |
Apr 28, 2008 | 545.88 | 556.81 | 539.00 | 552.12 | 4,008,557 | +8.06(+1.48%) |
Apr 25, 2008 | 549.02 | 553.00 | 542.73 | 544.06 | 4,165,326 | +1.02(+0.19%) |
Apr 24, 2008 | 551.29 | 554.49 | 540.02 | 543.04 | 4,137,613 | -3.45(-0.63%) |
Apr 23, 2008 | 557.94 | 559.31 | 540.95 | 546.49 | 4,922,015 | -8.51(-1.53%) |
Apr 22, 2008 | 537.57 | 560.83 | 537.56 | 555.00 | 7,938,495 | +17.21(+3.20%) |
Apr 21, 2008 | 539.39 | 542.59 | 530.29 | 537.79 | 7,439,944 | -1.62(-0.30%) |
Apr 18, 2008 | 535.21 | 547.70 | 524.77 | 539.41 | 18,236,210 | +89.87(+19.99%) |
Apr 17, 2008 | 455.63 | 459.37 | 446.52 | 449.54 | 13,353,899 | -5.49(-1.21%) |
Apr 16, 2008 | 444.40 | 458.28 | 441.00 | 455.03 | 7,622,118 | +8.19(+1.83%) |
Apr 15, 2008 | 458.13 | 459.72 | 443.72 | 446.84 | 4,573,379 | -4.82(-1.07%) |
Apr 14, 2008 | 457.16 | 457.45 | 450.15 | 451.66 | 3,841,588 | -5.79(-1.27%) |
Apr 11, 2008 | 457.85 | 467.26 | 455.01 | 457.45 | 4,169,117 | -11.63(-2.48%) |
Apr 10, 2008 | 464.96 | 473.86 | 461.85 | 469.08 | 5,072,322 | +4.89(+1.05%) |
Apr 09, 2008 | 469.13 | 472.00 | 457.54 | 464.19 | 6,048,035 | -3.62(-0.77%) |
Apr 08, 2008 | 473.04 | 474.14 | 462.01 | 467.81 | 4,546,960 | -9.01(-1.89%) |
Apr 07, 2008 | 477.03 | 485.44 | 473.53 | 476.82 | 5,943,453 | +5.73(+1.22%) |
Apr 04, 2008 | 457.01 | 477.83 | 456.20 | 471.09 | 5,897,103 | +15.97(+3.51%) |
Apr 03, 2008 | 461.73 | 463.29 | 448.13 | 455.12 | 6,778,351 | -10.58(-2.27%) |
Apr 02, 2008 | 469.90 | 475.74 | 460.39 | 465.70 | 5,998,991 | -0.01(-0.00%) |
Apr 01, 2008 | 447.74 | 466.50 | 446.87 | 465.71 | 6,093,059 | +25.24(+5.73%) |
Mar 31, 2008 | 435.64 | 442.69 | 432.01 | 440.47 | 4,446,368 | +2.39(+0.55%) |
Mar 28, 2008 | 438.87 | 453.57 | 434.31 | 438.08 | 4,376,141 | -6.00(-1.35%) |
Mar 27, 2008 | 446.00 | 448.61 | 440.49 | 444.08 | 5,832,191 | -14.11(-3.08%) |
Mar 26, 2008 | 452.59 | 462.87 | 449.29 | 458.19 | 5,215,134 | +7.41(+1.64%) |
Mar 25, 2008 | 457.46 | 457.47 | 446.00 | 450.78 | 5,831,509 | -9.78(-2.12%) |
Mar 24, 2008 | 438.43 | 465.78 | 437.72 | 460.56 | 6,763,275 | +27.01(+6.23%) |
Mar 21, 2008 | 427.32 | 435.70 | 417.50 | 433.55 | 9,913,319 | +0.00(+0.00%) |
Mar 20, 2008 | 427.32 | 435.70 | 417.50 | 433.55 | 9,912,069 | +1.55(+0.36%) |
Mar 19, 2008 | 441.11 | 447.50 | 431.67 | 432.00 | 6,178,915 | -7.16(-1.63%) |
Mar 18, 2008 | 428.98 | 440.84 | 425.53 | 439.16 | 7,239,691 | +19.29(+4.59%) |
Mar 17, 2008 | 427.99 | 433.71 | 412.11 | 419.87 | 7,888,353 | -18.05(-4.12%) |
Mar 14, 2008 | 442.98 | 449.34 | 430.62 | 437.92 | 6,574,402 | -5.09(-1.15%) |
Mar 13, 2008 | 432.67 | 446.98 | 428.78 | 443.01 | 7,726,576 | +2.83(+0.64%) |
Mar 12, 2008 | 440.01 | 447.88 | 438.07 | 440.18 | 6,652,034 | +0.34(+0.08%) |
Mar 11, 2008 | 425.26 | 440.15 | 424.65 | 439.84 | 8,829,047 | +26.22(+6.34%) |
Mar 10, 2008 | 428.83 | 431.00 | 413.04 | 413.62 | 7,987,689 | -19.73(-4.55%) |
Mar 07, 2008 | 428.88 | 440.00 | 426.24 | 433.35 | 8,071,768 | +0.65(+0.15%) |
Mar 06, 2008 | 447.69 | 453.30 | 431.18 | 432.70 | 7,470,512 | -15.00(-3.35%) |
Mar 05, 2008 | 445.25 | 454.17 | 444.00 | 447.70 | 7,436,518 | +3.10(+0.70%) |
Mar 04, 2008 | 450.95 | 453.36 | 435.78 | 444.60 | 13,621,186 | -12.42(-2.72%) |
Mar 03, 2008 | 471.51 | 472.72 | 450.11 | 457.02 | 7,554,419 | -14.16(-3.01%) |
Feb 29, 2008 | 471.87 | 479.74 | 464.65 | 471.18 | 9,425,367 | -4.21(-0.89%) |
Feb 28, 2008 | 470.50 | 479.09 | 467.36 | 475.39 | 6,586,851 | +2.53(+0.54%) |
Feb 27, 2008 | 460.13 | 475.49 | 459.64 | 472.86 | 10,123,434 | +8.67(+1.87%) |
Feb 26, 2008 | 461.20 | 466.47 | 446.85 | 464.19 | 23,286,122 | -22.25(-4.57%) |
Feb 25, 2008 | 505.95 | 506.50 | 485.74 | 486.44 | 8,347,598 | -21.36(-4.21%) |
Feb 22, 2008 | 502.06 | 509.00 | 497.55 | 507.80 | 5,515,861 | +4.94(+0.98%) |
Feb 21, 2008 | 512.85 | 513.21 | 499.50 | 502.86 | 5,677,761 | -6.14(-1.21%) |
Feb 20, 2008 | 503.51 | 511.01 | 498.82 | 509.00 | 6,662,527 | +0.05(+0.01%) |
Feb 19, 2008 | 534.94 | 535.06 | 506.50 | 508.95 | 6,351,261 | -20.69(-3.91%) |
Feb 18, 2008 | 528.31 | 532.66 | 524.33 | 529.64 | 5,243,514 | +0.00(+0.00%) |
Feb 15, 2008 | 528.31 | 532.66 | 524.33 | 529.64 | 5,242,374 | -2.61(-0.49%) |
Feb 14, 2008 | 538.35 | 541.04 | 531.00 | 532.25 | 6,476,643 | -2.37(-0.44%) |
Feb 13, 2008 | 522.50 | 534.99 | 518.69 | 534.62 | 6,624,687 | +16.53(+3.19%) |
Feb 12, 2008 | 523.39 | 530.60 | 513.03 | 518.09 | 6,662,230 | -3.07(-0.59%) |
Feb 11, 2008 | 520.52 | 523.71 | 513.40 | 521.16 | 5,826,126 | +4.47(+0.87%) |
Feb 08, 2008 | 509.41 | 517.73 | 508.70 | 516.69 | 6,828,779 | +11.74(+2.32%) |
Feb 07, 2008 | 496.86 | 514.19 | 494.76 | 504.95 | 7,928,817 | +3.24(+0.65%) |
Feb 06, 2008 | 511.14 | 511.17 | 497.93 | 501.71 | 7,636,263 | -5.09(-1.00%) |
Feb 05, 2008 | 489.43 | 509.00 | 488.52 | 506.80 | 11,203,205 | +11.37(+2.29%) |
Feb 04, 2008 | 509.07 | 512.78 | 492.55 | 495.43 | 13,154,481 | -20.47(-3.97%) |
Feb 01, 2008 | 528.67 | 536.67 | 510.00 | 515.90 | 17,599,096 | -48.40(-8.58%) |
Jan 31, 2008 | 539.01 | 573.00 | 534.29 | 564.30 | 14,788,423 | +16.03(+2.92%) |
Jan 30, 2008 | 549.19 | 560.43 | 543.51 | 548.27 | 7,943,845 | -2.25(-0.41%) |
Jan 29, 2008 | 560.47 | 561.33 | 540.67 | 550.52 | 6,283,130 | -5.46(-0.98%) |
Jan 28, 2008 | 570.97 | 572.24 | 548.60 | 555.98 | 5,814,676 | -10.42(-1.84%) |
Jan 25, 2008 | 591.81 | 595.00 | 566.18 | 566.40 | 6,964,615 | -8.09(-1.41%) |
Jan 24, 2008 | 558.80 | 579.69 | 554.14 | 574.49 | 9,406,964 | +25.87(+4.72%) |
Jan 23, 2008 | 560.71 | 568.00 | 519.00 | 548.62 | 16,964,354 | -35.73(-6.11%) |
Jan 22, 2008 | 562.03 | 597.50 | 561.20 | 584.35 | 9,490,631 | -15.90(-2.65%) |
Jan 21, 2008 | 608.36 | 609.99 | 598.45 | 600.25 | 8,542,067 | +0.00(+0.00%) |
Jan 18, 2008 | 608.36 | 609.99 | 598.45 | 600.25 | 8,537,877 | -0.54(-0.09%) |
Jan 17, 2008 | 620.76 | 625.74 | 598.01 | 600.79 | 8,216,748 | -15.16(-2.46%) |
Jan 16, 2008 | 628.97 | 639.99 | 601.93 | 615.95 | 10,560,331 | -21.70(-3.40%) |
Jan 15, 2008 | 646.21 | 649.05 | 635.38 | 637.65 | 5,568,722 | -16.17(-2.47%) |
Jan 14, 2008 | 651.14 | 657.40 | 645.25 | 653.82 | 4,447,493 | +15.57(+2.44%) |
Jan 11, 2008 | 642.70 | 649.47 | 630.11 | 638.25 | 4,976,997 | -8.48(-1.31%) |
Jan 10, 2008 | 645.01 | 657.20 | 640.11 | 646.73 | 6,334,218 | -6.47(-0.99%) |
Jan 09, 2008 | 630.04 | 653.34 | 622.51 | 653.20 | 6,739,608 | +21.52(+3.41%) |
Jan 08, 2008 | 653.00 | 659.96 | 631.00 | 631.68 | 5,339,141 | -17.57(-2.71%) |
Jan 07, 2008 | 653.94 | 662.28 | 637.35 | 649.25 | 6,403,372 | -7.75(-1.18%) |
Jan 04, 2008 | 679.69 | 680.96 | 655.00 | 657.00 | 5,359,729 | -28.33(-4.13%) |
Jan 03, 2008 | 685.26 | 686.85 | 676.52 | 685.33 | 3,252,446 | +0.14(+0.02%) |
Jan 02, 2008 | 692.87 | 697.37 | 677.73 | 685.19 | 4,306,848 | -6.29(-0.91%) |