Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 500.00 | 500.14 | 487.24 | 495.85 | 3,141,701 | -2.68(-0.54%) |
Sep 29, 2009 | 499.53 | 499.75 | 493.01 | 498.53 | 2,099,194 | +0.00(+0.00%) |
Sep 28, 2009 | 494.84 | 501.50 | 493.30 | 498.53 | 1,839,340 | +6.05(+1.23%) |
Sep 25, 2009 | 494.29 | 499.93 | 492.00 | 492.48 | 2,052,014 | -4.29(-0.86%) |
Sep 24, 2009 | 500.47 | 501.41 | 493.00 | 496.77 | 2,527,546 | -1.69(-0.34%) |
Sep 23, 2009 | 500.78 | 507.00 | 497.71 | 498.46 | 2,704,047 | -0.60(-0.12%) |
Sep 22, 2009 | 500.92 | 501.99 | 497.81 | 499.06 | 3,041,119 | +2.06(+0.41%) |
Sep 21, 2009 | 487.74 | 498.90 | 486.22 | 497.00 | 2,116,365 | +5.54(+1.13%) |
Sep 18, 2009 | 496.77 | 496.98 | 491.23 | 491.46 | 3,284,248 | -0.26(-0.05%) |
Sep 17, 2009 | 490.57 | 497.37 | 487.15 | 491.72 | 4,483,082 | +3.43(+0.70%) |
Sep 16, 2009 | 479.80 | 489.37 | 478.48 | 488.29 | 2,585,298 | +10.75(+2.25%) |
Sep 15, 2009 | 475.08 | 478.91 | 472.71 | 477.54 | 2,398,007 | +2.42(+0.51%) |
Sep 14, 2009 | 470.51 | 476.80 | 470.05 | 475.12 | 1,975,674 | +2.98(+0.63%) |
Sep 11, 2009 | 470.40 | 473.30 | 467.63 | 472.14 | 1,902,811 | +1.20(+0.25%) |
Sep 10, 2009 | 466.65 | 470.94 | 462.00 | 470.94 | 2,534,585 | +6.97(+1.50%) |
Sep 09, 2009 | 459.06 | 466.27 | 458.80 | 463.97 | 2,195,396 | +5.35(+1.17%) |
Sep 08, 2009 | 464.29 | 466.99 | 455.84 | 458.62 | 2,655,659 | -2.68(-0.58%) |
Sep 04, 2009 | 457.57 | 462.60 | 455.78 | 461.30 | 1,499,873 | +3.78(+0.83%) |
Sep 03, 2009 | 455.82 | 458.25 | 455.00 | 457.52 | 1,645,995 | +4.51(+1.00%) |
Sep 02, 2009 | 455.82 | 458.33 | 452.59 | 453.01 | 1,804,186 | -2.75(-0.60%) |
Sep 01, 2009 | 459.68 | 466.82 | 454.42 | 455.76 | 2,594,810 | -5.91(-1.28%) |
Aug 31, 2009 | 459.79 | 461.86 | 458.00 | 461.67 | 1,937,755 | -3.08(-0.66%) |
Aug 28, 2009 | 469.26 | 472.37 | 463.38 | 464.75 | 1,771,808 | -1.31(-0.28%) |
Aug 27, 2009 | 468.58 | 468.58 | 460.73 | 466.06 | 1,999,725 | -1.94(-0.41%) |
Aug 26, 2009 | 472.76 | 473.00 | 466.70 | 468.00 | 1,987,749 | -3.37(-0.71%) |
Aug 25, 2009 | 469.13 | 474.35 | 468.72 | 471.37 | 2,340,903 | +2.64(+0.56%) |
Aug 24, 2009 | 467.35 | 470.09 | 464.43 | 468.73 | 2,456,629 | +3.49(+0.75%) |
Aug 21, 2009 | 465.54 | 466.09 | 462.65 | 465.24 | 3,564,367 | +4.83(+1.05%) |
Aug 20, 2009 | 452.00 | 462.18 | 451.23 | 460.41 | 3,999,592 | +16.44(+3.70%) |
Aug 19, 2009 | 439.99 | 445.00 | 438.56 | 443.97 | 2,254,926 | -1.31(-0.29%) |
Aug 18, 2009 | 445.10 | 447.70 | 442.32 | 445.28 | 2,351,093 | +0.39(+0.09%) |
Aug 17, 2009 | 451.50 | 451.99 | 443.12 | 444.89 | 2,620,104 | -15.11(-3.28%) |
Aug 14, 2009 | 462.78 | 463.18 | 456.89 | 460.00 | 1,676,559 | -2.28(-0.49%) |
Aug 13, 2009 | 462.15 | 464.72 | 458.91 | 462.28 | 1,995,190 | +3.70(+0.81%) |
Aug 12, 2009 | 455.41 | 461.75 | 454.92 | 458.58 | 2,341,368 | +4.64(+1.02%) |
Aug 11, 2009 | 453.67 | 457.23 | 452.38 | 453.94 | 1,713,031 | -2.67(-0.59%) |
Aug 10, 2009 | 455.14 | 458.41 | 453.79 | 456.61 | 1,741,979 | -0.49(-0.11%) |
Aug 07, 2009 | 455.67 | 459.42 | 454.99 | 457.10 | 2,543,392 | +6.74(+1.50%) |
Aug 06, 2009 | 454.30 | 454.88 | 448.53 | 450.36 | 2,110,835 | -0.78(-0.17%) |
Aug 05, 2009 | 456.00 | 456.91 | 447.88 | 451.14 | 2,341,927 | -2.59(-0.57%) |
Aug 04, 2009 | 449.37 | 454.00 | 448.43 | 453.73 | 2,389,655 | +1.52(+0.34%) |
Aug 03, 2009 | 448.74 | 453.90 | 447.64 | 452.21 | 2,590,231 | +9.16(+2.07%) |
Jul 31, 2009 | 449.98 | 452.70 | 442.43 | 443.05 | 2,860,323 | -2.59(-0.58%) |
Jul 30, 2009 | 442.61 | 451.47 | 442.61 | 445.64 | 3,198,547 | +9.40(+2.15%) |
Jul 29, 2009 | 437.23 | 437.80 | 431.88 | 436.24 | 1,986,916 | -3.61(-0.82%) |
Jul 28, 2009 | 441.00 | 442.81 | 436.10 | 439.85 | 2,533,614 | -4.95(-1.11%) |
Jul 27, 2009 | 446.10 | 446.75 | 437.61 | 444.80 | 2,504,339 | -1.92(-0.43%) |
Jul 24, 2009 | 435.81 | 450.49 | 435.00 | 446.72 | 3,629,454 | +9.38(+2.14%) |
Jul 23, 2009 | 428.68 | 441.21 | 425.50 | 437.34 | 3,478,193 | +9.65(+2.26%) |
Jul 22, 2009 | 428.00 | 430.20 | 423.50 | 427.69 | 2,586,661 | -0.21(-0.05%) |
Jul 21, 2009 | 430.94 | 431.90 | 425.72 | 427.90 | 2,968,151 | -2.27(-0.53%) |
Jul 20, 2009 | 429.88 | 432.85 | 426.25 | 430.17 | 3,153,432 | -0.08(-0.02%) |
Jul 17, 2009 | 433.00 | 435.48 | 426.70 | 430.25 | 6,854,734 | -12.35(-2.79%) |
Jul 16, 2009 | 436.68 | 445.75 | 434.10 | 442.60 | 6,524,361 | +4.43(+1.01%) |
Jul 15, 2009 | 429.66 | 438.68 | 428.49 | 438.17 | 3,776,537 | +13.48(+3.17%) |
Jul 14, 2009 | 423.71 | 426.73 | 420.87 | 424.69 | 2,895,462 | +0.39(+0.09%) |
Jul 13, 2009 | 418.35 | 424.52 | 415.18 | 424.30 | 4,045,641 | +9.90(+2.39%) |
Jul 10, 2009 | 409.57 | 417.37 | 408.70 | 414.40 | 2,929,559 | +4.01(+0.98%) |
Jul 09, 2009 | 406.12 | 414.45 | 405.80 | 410.39 | 3,275,516 | +7.90(+1.96%) |
Jul 08, 2009 | 400.00 | 406.00 | 398.06 | 402.49 | 3,441,144 | +5.86(+1.48%) |
Jul 07, 2009 | 408.24 | 409.19 | 395.98 | 396.63 | 3,259,203 | -12.98(-3.17%) |
Jul 06, 2009 | 406.50 | 410.64 | 401.66 | 409.61 | 2,262,557 | +1.12(+0.27%) |
Jul 02, 2009 | 415.41 | 415.41 | 406.81 | 408.49 | 2,517,630 | -10.50(-2.51%) |
Jul 01, 2009 | 424.20 | 426.40 | 418.15 | 418.99 | 2,310,768 | -2.60(-0.62%) |
Jun 30, 2009 | 424.00 | 427.21 | 418.22 | 421.59 | 2,593,823 | -2.55(-0.60%) |
Jun 29, 2009 | 426.00 | 427.80 | 422.24 | 424.14 | 2,169,278 | -1.18(-0.28%) |
Jun 26, 2009 | 413.68 | 428.23 | 413.11 | 425.32 | 3,257,482 | +9.55(+2.30%) |
Jun 25, 2009 | 414.42 | 415.90 | 406.51 | 415.77 | 3,044,025 | +6.48(+1.58%) |
Jun 24, 2009 | 408.74 | 412.23 | 406.56 | 409.29 | 2,457,792 | +3.61(+0.89%) |
Jun 23, 2009 | 406.65 | 408.99 | 402.55 | 405.68 | 2,899,510 | -1.67(-0.41%) |
Jun 22, 2009 | 416.95 | 417.49 | 401.89 | 407.35 | 4,124,360 | -12.74(-3.03%) |
Jun 19, 2009 | 418.21 | 420.46 | 414.58 | 420.09 | 4,261,008 | +6.03(+1.46%) |
Jun 18, 2009 | 415.68 | 418.69 | 413.00 | 414.06 | 3,085,123 | -1.10(-0.26%) |
Jun 17, 2009 | 416.19 | 419.72 | 411.56 | 415.16 | 3,490,231 | -0.84(-0.20%) |
Jun 16, 2009 | 419.31 | 421.09 | 415.42 | 416.00 | 3,049,654 | -0.77(-0.18%) |
Jun 15, 2009 | 421.50 | 421.50 | 414.00 | 416.77 | 3,736,830 | -8.07(-1.90%) |
Jun 12, 2009 | 426.86 | 427.70 | 421.21 | 424.84 | 2,918,429 | -4.16(-0.97%) |
Jun 11, 2009 | 431.77 | 433.73 | 428.37 | 429.00 | 2,865,110 | -3.60(-0.83%) |
Jun 10, 2009 | 436.23 | 437.89 | 426.67 | 432.60 | 3,358,770 | -3.02(-0.69%) |
Jun 09, 2009 | 438.58 | 440.50 | 431.76 | 435.62 | 3,254,861 | -3.15(-0.72%) |
Jun 08, 2009 | 435.41 | 440.92 | 434.12 | 438.77 | 3,098,631 | -5.55(-1.25%) |
Jun 05, 2009 | 445.07 | 447.34 | 439.46 | 444.32 | 3,681,002 | +4.04(+0.92%) |
Jun 04, 2009 | 435.30 | 441.24 | 434.50 | 440.28 | 3,638,007 | +8.63(+2.00%) |
Jun 03, 2009 | 426.00 | 432.46 | 424.00 | 431.65 | 3,532,793 | +3.25(+0.76%) |
Jun 02, 2009 | 426.25 | 429.96 | 423.40 | 428.40 | 2,623,245 | +1.84(+0.43%) |
Jun 01, 2009 | 418.73 | 429.60 | 418.53 | 426.56 | 3,321,856 | +9.33(+2.24%) |
May 29, 2009 | 412.11 | 417.23 | 410.70 | 417.23 | 2,649,405 | +6.83(+1.66%) |
May 28, 2009 | 408.68 | 411.62 | 404.61 | 410.40 | 2,668,693 | +4.84(+1.19%) |
May 27, 2009 | 405.64 | 411.86 | 404.81 | 405.56 | 3,034,275 | +1.20(+0.30%) |
May 26, 2009 | 391.95 | 405.00 | 390.00 | 404.36 | 3,104,476 | +10.86(+2.76%) |
May 22, 2009 | 396.66 | 398.65 | 392.00 | 393.50 | 1,718,843 | -3.00(-0.76%) |
May 21, 2009 | 396.30 | 402.84 | 393.84 | 396.50 | 2,719,720 | -0.68(-0.17%) |
May 20, 2009 | 402.09 | 405.67 | 395.00 | 397.18 | 2,283,991 | -1.70(-0.43%) |
May 19, 2009 | 396.10 | 401.64 | 393.00 | 398.88 | 2,837,423 | +2.04(+0.51%) |
May 18, 2009 | 394.73 | 397.31 | 385.40 | 396.84 | 3,351,605 | +5.62(+1.44%) |
May 17, 2009 | 391.10 | 394.11 | 389.09 | 391.22 | 502,532 | +1.22(+0.31%) |
May 15, 2009 | 391.10 | 394.11 | 389.09 | 390.00 | 3,016,859 | +2.50(+0.65%) |
May 14, 2009 | 388.80 | 392.21 | 384.69 | 387.50 | 2,935,394 | -2.04(-0.52%) |
May 13, 2009 | 394.09 | 396.39 | 388.35 | 389.54 | 2,842,757 | -9.47(-2.37%) |
May 12, 2009 | 410.01 | 410.99 | 395.11 | 399.01 | 3,793,728 | -8.97(-2.20%) |
May 11, 2009 | 402.80 | 412.00 | 401.20 | 407.98 | 2,557,886 | +0.65(+0.16%) |
May 08, 2009 | 402.85 | 410.13 | 395.00 | 407.33 | 3,865,597 | +10.72(+2.70%) |
May 07, 2009 | 404.10 | 404.99 | 392.50 | 396.61 | 2,999,604 | -6.86(-1.70%) |
May 06, 2009 | 406.79 | 408.28 | 401.00 | 403.47 | 2,632,815 | +0.48(+0.12%) |
May 05, 2009 | 399.98 | 405.00 | 397.25 | 402.99 | 2,400,796 | +1.01(+0.25%) |
May 04, 2009 | 398.17 | 402.40 | 394.79 | 401.98 | 3,202,929 | +8.29(+2.11%) |
May 01, 2009 | 395.03 | 397.59 | 391.55 | 393.69 | 2,428,611 | -2.28(-0.58%) |
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%) |