Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 395.76 | 403.75 | 394.80 | 395.97 | 4,355,636 | +4.50(+1.15%) |
Apr 29, 2009 | 385.97 | 394.97 | 385.83 | 391.47 | 3,609,960 | +7.76(+2.02%) |
Apr 28, 2009 | 383.75 | 389.05 | 381.54 | 383.71 | 2,943,538 | -2.24(-0.58%) |
Apr 27, 2009 | 384.34 | 389.49 | 382.75 | 385.95 | 2,290,575 | -3.54(-0.91%) |
Apr 24, 2009 | 386.05 | 393.18 | 380.50 | 389.49 | 3,386,147 | +4.80(+1.25%) |
Apr 23, 2009 | 387.51 | 389.75 | 381.11 | 384.69 | 2,608,904 | +0.83(+0.22%) |
Apr 22, 2009 | 381.75 | 390.00 | 379.01 | 383.86 | 3,501,593 | +2.39(+0.63%) |
Apr 21, 2009 | 376.17 | 384.30 | 376.10 | 381.47 | 3,695,360 | +2.17(+0.57%) |
Apr 20, 2009 | 386.15 | 390.65 | 375.89 | 379.30 | 4,428,855 | -12.94(-3.30%) |
Apr 17, 2009 | 386.02 | 399.82 | 384.81 | 392.24 | 10,734,963 | +3.50(+0.90%) |
Apr 16, 2009 | 381.50 | 392.90 | 381.02 | 388.74 | 10,138,963 | +9.24(+2.43%) |
Apr 15, 2009 | 367.10 | 381.06 | 364.16 | 379.50 | 4,930,521 | +10.59(+2.87%) |
Apr 14, 2009 | 376.94 | 376.99 | 365.60 | 368.91 | 3,428,689 | -9.20(-2.43%) |
Apr 13, 2009 | 371.33 | 379.10 | 370.30 | 378.11 | 3,050,081 | +5.61(+1.51%) |
Apr 09, 2009 | 369.50 | 374.35 | 366.25 | 372.50 | 3,383,146 | +10.50(+2.90%) |
Apr 08, 2009 | 363.50 | 365.00 | 356.21 | 362.00 | 2,765,142 | +3.35(+0.93%) |
Apr 07, 2009 | 362.60 | 363.75 | 355.31 | 358.65 | 3,680,018 | -9.59(-2.60%) |
Apr 06, 2009 | 367.00 | 369.82 | 361.40 | 368.24 | 3,280,294 | -1.54(-0.42%) |
Apr 03, 2009 | 364.50 | 371.72 | 358.00 | 369.78 | 3,789,784 | +7.28(+2.01%) |
Apr 02, 2009 | 363.31 | 369.76 | 360.32 | 362.50 | 4,487,942 | +8.41(+2.38%) |
Apr 01, 2009 | 343.78 | 355.24 | 340.61 | 354.09 | 3,301,107 | +6.03(+1.73%) |
Mar 31, 2009 | 348.93 | 353.51 | 346.18 | 348.06 | 3,655,221 | +5.37(+1.57%) |
Mar 30, 2009 | 342.55 | 343.81 | 336.06 | 342.69 | 3,094,068 | -10.60(-3.00%) |
Mar 26, 2009 | 353.13 | 359.16 | 348.50 | 353.29 | 6,003,166 | +9.22(+2.68%) |
Mar 25, 2009 | 350.40 | 351.34 | 336.25 | 344.07 | 4,336,068 | -3.10(-0.89%) |
Mar 24, 2009 | 346.50 | 353.84 | 344.00 | 347.17 | 3,819,902 | -1.44(-0.41%) |
Mar 23, 2009 | 341.91 | 349.45 | 333.03 | 348.60 | 4,271,360 | +18.44(+5.59%) |
Mar 20, 2009 | 330.30 | 332.99 | 326.34 | 330.16 | 4,738,590 | +0.22(+0.07%) |
Mar 19, 2009 | 331.68 | 336.00 | 327.38 | 329.94 | 4,111,076 | -3.16(-0.95%) |
Mar 18, 2009 | 334.81 | 340.00 | 328.05 | 333.10 | 5,012,138 | -2.24(-0.67%) |
Mar 17, 2009 | 320.18 | 335.34 | 319.09 | 335.34 | 4,715,486 | +15.65(+4.90%) |
Mar 16, 2009 | 325.99 | 329.73 | 318.59 | 319.69 | 4,946,791 | -4.73(-1.46%) |
Mar 13, 2009 | 326.10 | 327.46 | 319.03 | 324.42 | 3,907,609 | +0.89(+0.28%) |
Mar 12, 2009 | 317.54 | 325.00 | 313.65 | 323.53 | 5,024,134 | +5.62(+1.77%) |
Mar 11, 2009 | 310.10 | 320.00 | 305.71 | 317.91 | 5,923,592 | +9.74(+3.16%) |
Mar 10, 2009 | 298.25 | 310.50 | 294.25 | 308.17 | 6,730,478 | +17.28(+5.94%) |
Mar 09, 2009 | 299.98 | 306.57 | 289.45 | 290.89 | 6,926,575 | -17.68(-5.73%) |
Mar 06, 2009 | 307.22 | 310.19 | 294.25 | 308.57 | 7,238,087 | +4.21(+1.38%) |
Mar 05, 2009 | 316.48 | 319.08 | 302.64 | 304.36 | 6,526,228 | -14.56(-4.57%) |
Mar 04, 2009 | 323.16 | 329.00 | 315.38 | 318.92 | 7,818,351 | -9.01(-2.75%) |
Mar 02, 2009 | 333.33 | 340.70 | 326.00 | 327.93 | 5,534,823 | -10.06(-2.98%) |
Feb 27, 2009 | 332.95 | 343.82 | 331.11 | 337.99 | 5,420,892 | +0.81(+0.24%) |
Feb 26, 2009 | 345.96 | 352.49 | 337.16 | 337.18 | 5,605,126 | -4.46(-1.31%) |
Feb 25, 2009 | 342.15 | 352.30 | 338.92 | 341.64 | 6,439,041 | -3.81(-1.10%) |
Feb 24, 2009 | 331.02 | 349.62 | 330.89 | 345.45 | 6,095,615 | +15.39(+4.66%) |
Feb 23, 2009 | 347.00 | 349.80 | 329.55 | 330.06 | 5,178,993 | -16.39(-4.73%) |
Feb 20, 2009 | 338.05 | 348.92 | 335.00 | 346.45 | 6,218,278 | +3.81(+1.11%) |
Feb 19, 2009 | 357.47 | 359.80 | 341.41 | 342.64 | 4,989,464 | -10.47(-2.97%) |
Feb 18, 2009 | 347.24 | 353.38 | 340.52 | 353.11 | 6,024,443 | +10.45(+3.05%) |
Feb 17, 2009 | 346.51 | 347.09 | 339.69 | 342.66 | 5,680,314 | -15.02(-4.20%) |
Feb 13, 2009 | 362.19 | 362.99 | 355.23 | 357.68 | 4,147,107 | -5.37(-1.48%) |
Feb 12, 2009 | 352.61 | 363.62 | 351.48 | 363.05 | 5,547,287 | +5.01(+1.40%) |
Feb 11, 2009 | 358.95 | 365.00 | 353.00 | 358.04 | 5,231,588 | -0.47(-0.13%) |
Feb 10, 2009 | 375.98 | 377.50 | 357.89 | 358.51 | 7,103,608 | -20.26(-5.35%) |
Feb 09, 2009 | 371.28 | 381.00 | 367.30 | 378.77 | 4,977,246 | +7.49(+2.02%) |
Feb 06, 2009 | 356.46 | 373.81 | 355.44 | 371.28 | 7,041,797 | +17.56(+4.96%) |
Feb 05, 2009 | 340.91 | 355.38 | 337.00 | 353.72 | 7,263,933 | +10.72(+3.13%) |
Feb 04, 2009 | 340.07 | 354.44 | 339.17 | 343.00 | 6,817,306 | +2.55(+0.75%) |
Feb 03, 2009 | 342.57 | 343.00 | 333.83 | 340.45 | 6,557,984 | -0.12(-0.04%) |
Feb 02, 2009 | 334.29 | 345.00 | 332.00 | 340.57 | 5,206,715 | +2.04(+0.60%) |
Jan 30, 2009 | 344.69 | 348.80 | 336.00 | 338.53 | 4,673,619 | -4.79(-1.40%) |
Jan 29, 2009 | 344.54 | 345.05 | 340.11 | 343.32 | 7,283,742 | -5.35(-1.53%) |
Jan 28, 2009 | 337.98 | 352.33 | 336.31 | 348.67 | 7,691,846 | +17.19(+5.19%) |
Jan 27, 2009 | 326.45 | 333.87 | 324.27 | 331.48 | 4,927,247 | +7.61(+2.35%) |
Jan 26, 2009 | 324.85 | 328.00 | 320.56 | 323.87 | 4,610,843 | -0.83(-0.26%) |
Jan 23, 2009 | 309.27 | 331.96 | 304.22 | 324.70 | 10,732,775 | +18.20(+5.94%) |
Jan 22, 2009 | 298.04 | 309.35 | 295.15 | 306.50 | 8,228,522 | +3.42(+1.13%) |
Jan 21, 2009 | 288.35 | 303.50 | 288.35 | 303.08 | 4,924,304 | +20.33(+7.19%) |
Jan 20, 2009 | 299.14 | 299.50 | 282.75 | 282.75 | 5,048,094 | -16.92(-5.65%) |
Jan 16, 2009 | 305.02 | 308.25 | 295.70 | 299.67 | 5,225,959 | +0.68(+0.23%) |
Jan 15, 2009 | 297.57 | 303.58 | 286.79 | 298.99 | 5,934,650 | -1.98(-0.66%) |
Jan 14, 2009 | 310.00 | 313.80 | 297.75 | 300.97 | 5,568,983 | -13.35(-4.25%) |
Jan 13, 2009 | 311.77 | 320.60 | 310.39 | 314.32 | 4,432,438 | +1.63(+0.52%) |
Jan 12, 2009 | 316.31 | 318.95 | 310.23 | 312.69 | 3,304,288 | -2.38(-0.76%) |
Jan 09, 2009 | 327.50 | 327.50 | 313.40 | 315.07 | 4,341,085 | -10.12(-3.11%) |
Jan 08, 2009 | 318.28 | 325.19 | 317.34 | 325.19 | 3,600,607 | +3.18(+0.99%) |
Jan 07, 2009 | 328.32 | 330.91 | 318.75 | 322.01 | 4,494,412 | -12.05(-3.61%) |
Jan 06, 2009 | 332.98 | 340.80 | 326.39 | 334.06 | 6,425,175 | +6.01(+1.83%) |
Jan 05, 2009 | 321.00 | 331.24 | 315.00 | 328.05 | 4,888,982 | +6.73(+2.09%) |
Jan 02, 2009 | 308.60 | 321.82 | 305.50 | 321.32 | 3,617,574 | +13.67(+4.44%) |
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%) |