Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 240.90 | 243.94 | 240.72 | 240.76 | 180,466,304 | +2.69(+1.13%) |
Apr 29, 2009 | 235.15 | 238.72 | 234.38 | 238.07 | 138,371,008 | +3.24(+1.38%) |
Apr 28, 2009 | 233.70 | 236.45 | 231.23 | 234.83 | 87,995,800 | -3.31(-1.39%) |
Apr 27, 2009 | 235.16 | 238.85 | 233.51 | 238.14 | 83,088,800 | -1.20(-0.50%) |
Apr 24, 2009 | 235.67 | 239.49 | 235.04 | 239.34 | 99,254,000 | +4.04(+1.72%) |
Apr 23, 2009 | 235.37 | 240.15 | 234.82 | 235.30 | 103,560,800 | -1.58(-0.67%) |
Apr 22, 2009 | 235.55 | 237.63 | 230.57 | 236.88 | 122,608,704 | +2.16(+0.92%) |
Apr 21, 2009 | 232.89 | 236.32 | 228.19 | 234.72 | 120,511,200 | +0.95(+0.41%) |
Apr 20, 2009 | 242.29 | 242.92 | 232.91 | 233.77 | 111,752,600 | -10.04(-4.12%) |
Apr 17, 2009 | 240.56 | 244.98 | 239.44 | 243.81 | 139,339,200 | +5.32(+2.23%) |
Apr 16, 2009 | 238.06 | 240.02 | 234.99 | 238.49 | 112,487,200 | +2.59(+1.10%) |
Apr 15, 2009 | 231.84 | 237.55 | 231.72 | 235.90 | 101,118,200 | +0.45(+0.19%) |
Apr 14, 2009 | 234.54 | 238.47 | 232.98 | 235.45 | 144,872,000 | +2.61(+1.12%) |
Apr 13, 2009 | 232.84 | 232.84 | 232.84 | 232.84 | 0 | +0.00(+0.00%) |
Apr 10, 2009 | 230.76 | 233.72 | 228.47 | 232.84 | 0 | +0.00(+0.00%) |
Apr 09, 2009 | 230.76 | 233.72 | 228.47 | 232.84 | 138,297,104 | +4.60(+2.02%) |
Apr 08, 2009 | 222.78 | 229.87 | 222.25 | 228.24 | 101,413,600 | +0.85(+0.37%) |
Apr 07, 2009 | 229.85 | 230.50 | 224.60 | 227.39 | 99,476,000 | -1.46(-0.64%) |
Apr 06, 2009 | 233.65 | 235.96 | 227.41 | 228.85 | 125,800,600 | -1.91(-0.83%) |
Apr 03, 2009 | 231.08 | 235.28 | 229.32 | 230.76 | 142,367,600 | -1.29(-0.56%) |
Apr 02, 2009 | 226.17 | 232.59 | 225.87 | 232.05 | 149,949,904 | +11.35(+5.14%) |
Apr 01, 2009 | 216.27 | 220.76 | 212.77 | 220.70 | 111,547,400 | +3.72(+1.71%) |
Mar 31, 2009 | 213.26 | 217.06 | 213.25 | 216.98 | 98,962,200 | +5.87(+2.78%) |
Mar 30, 2009 | 216.18 | 216.51 | 211.11 | 211.11 | 90,808,000 | -10.62(-4.79%) |
Mar 27, 2009 | 224.83 | 225.17 | 220.37 | 221.73 | 95,518,400 | -3.07(-1.37%) |
Mar 26, 2009 | 226.69 | 226.77 | 222.45 | 224.80 | 98,368,600 | -0.75(-0.33%) |
Mar 25, 2009 | 220.50 | 226.18 | 220.35 | 225.55 | 118,585,104 | +4.08(+1.84%) |
Mar 24, 2009 | 224.83 | 225.21 | 218.60 | 221.47 | 162,213,696 | +0.57(+0.26%) |
Mar 23, 2009 | 217.70 | 221.30 | 215.79 | 220.90 | 139,020,896 | +8.19(+3.85%) |
Mar 20, 2009 | 209.15 | 213.33 | 208.44 | 212.71 | 156,675,200 | +2.33(+1.11%) |
Mar 19, 2009 | 211.00 | 214.97 | 208.94 | 210.38 | 188,466,304 | +1.04(+0.50%) |
Mar 18, 2009 | 213.07 | 214.03 | 206.93 | 209.34 | 108,275,400 | -1.53(-0.73%) |
Mar 17, 2009 | 212.95 | 213.63 | 209.05 | 210.87 | 111,750,200 | -4.92(-2.28%) |
Mar 16, 2009 | 215.96 | 216.98 | 212.01 | 215.79 | 116,521,504 | +4.05(+1.91%) |
Mar 13, 2009 | 214.95 | 216.28 | 210.71 | 211.74 | 124,837,904 | +0.43(+0.20%) |
Mar 12, 2009 | 208.16 | 211.98 | 204.21 | 211.31 | 125,232,304 | +0.98(+0.47%) |
Mar 11, 2009 | 211.01 | 214.37 | 205.77 | 210.33 | 151,186,000 | -0.11(-0.05%) |
Mar 10, 2009 | 199.34 | 211.55 | 198.72 | 210.44 | 138,654,592 | +11.19(+5.62%) |
Mar 09, 2009 | 200.74 | 200.74 | 194.99 | 199.25 | 112,949,296 | -0.25(-0.13%) |
Mar 07, 2009 | 199.94 | 204.32 | 198.22 | 199.50 | 140,071,104 | -1.08(-0.54%) |
Mar 06, 2009 | 208.58 | 209.67 | 200.58 | 200.58 | 145,570,208 | -11.00(-5.20%) |
Mar 05, 2009 | 205.45 | 211.71 | 205.29 | 211.58 | 137,272,400 | +9.01(+4.45%) |
Mar 04, 2009 | 209.76 | 211.17 | 202.41 | 202.57 | 154,676,000 | -6.27(-3.00%) |
Mar 03, 2009 | 214.45 | 214.45 | 208.53 | 208.84 | 210,658,896 | +0.00(+0.00%) |
Mar 02, 2009 | 214.45 | 214.45 | 208.53 | 208.84 | 0 | -10.97(-4.99%) |
Feb 28, 2009 | 220.42 | 220.86 | 214.96 | 219.81 | 162,742,000 | -3.86(-1.73%) |
Feb 27, 2009 | 222.86 | 225.60 | 220.37 | 223.67 | 148,143,504 | +2.98(+1.35%) |
Feb 26, 2009 | 226.97 | 227.67 | 218.34 | 220.69 | 136,425,904 | -1.86(-0.84%) |
Feb 25, 2009 | 221.86 | 223.08 | 218.01 | 222.55 | 157,371,504 | -1.43(-0.64%) |
Feb 24, 2009 | 232.88 | 233.34 | 223.33 | 223.98 | 117,583,800 | +0.00(+0.00%) |
Feb 23, 2009 | 232.88 | 233.34 | 223.33 | 223.98 | 0 | -5.15(-2.25%) |
Feb 21, 2009 | 234.13 | 234.20 | 228.48 | 229.13 | 143,123,200 | -8.54(-3.59%) |
Feb 20, 2009 | 240.36 | 241.70 | 237.26 | 237.67 | 117,828,000 | -0.63(-0.26%) |
Feb 19, 2009 | 239.21 | 239.77 | 234.37 | 238.30 | 127,107,600 | +0.13(+0.05%) |
Feb 18, 2009 | 244.33 | 244.44 | 236.94 | 238.17 | 109,558,800 | -8.98(-3.63%) |
Feb 17, 2009 | 249.22 | 250.40 | 246.44 | 247.15 | 67,992,200 | +0.00(+0.00%) |
Feb 16, 2009 | 249.22 | 250.40 | 246.44 | 247.15 | 0 | -3.97(-1.58%) |
Feb 14, 2009 | 251.25 | 254.19 | 249.33 | 251.12 | 103,423,400 | +2.85(+1.15%) |
Feb 13, 2009 | 249.33 | 249.47 | 244.96 | 248.27 | 161,230,400 | -5.01(-1.98%) |
Feb 12, 2009 | 250.19 | 253.94 | 249.67 | 253.28 | 93,625,400 | +1.91(+0.76%) |
Feb 11, 2009 | 259.45 | 260.22 | 251.37 | 251.37 | 136,340,496 | -11.35(-4.32%) |
Feb 10, 2009 | 259.40 | 263.95 | 257.92 | 262.72 | 131,502,800 | +0.00(+0.00%) |
Feb 09, 2009 | 259.40 | 263.95 | 257.92 | 262.72 | 0 | +1.37(+0.52%) |
Feb 07, 2009 | 255.00 | 262.56 | 253.92 | 261.35 | 158,739,600 | +8.84(+3.50%) |
Feb 06, 2009 | 249.49 | 253.15 | 246.19 | 252.51 | 133,400,304 | -2.28(-0.89%) |
Feb 05, 2009 | 251.60 | 257.78 | 250.29 | 254.79 | 141,940,192 | +3.96(+1.58%) |
Feb 04, 2009 | 247.56 | 251.49 | 242.81 | 250.83 | 116,323,104 | +4.87(+1.98%) |
Feb 03, 2009 | 245.42 | 247.28 | 241.71 | 245.96 | 148,892,992 | +0.00(+0.00%) |
Feb 02, 2009 | 245.42 | 247.28 | 241.71 | 245.96 | 0 | -2.64(-1.06%) |
Jan 31, 2009 | 252.35 | 253.20 | 247.04 | 248.60 | 114,763,800 | -3.75(-1.49%) |
Jan 30, 2009 | 255.41 | 256.01 | 249.76 | 252.35 | 123,636,896 | -4.81(-1.87%) |
Jan 29, 2009 | 252.69 | 258.37 | 252.69 | 257.16 | 163,963,808 | +8.57(+3.45%) |
Jan 28, 2009 | 248.75 | 248.77 | 242.79 | 248.59 | 149,606,096 | +0.71(+0.29%) |
Jan 27, 2009 | 234.69 | 248.42 | 234.00 | 247.88 | 178,831,104 | +0.00(+0.00%) |
Jan 26, 2009 | 234.69 | 248.42 | 234.00 | 247.88 | 0 | +13.74(+5.87%) |
Jan 24, 2009 | 234.23 | 235.51 | 227.53 | 234.14 | 127,680,704 | -1.32(-0.56%) |
Jan 23, 2009 | 243.04 | 243.21 | 234.01 | 235.46 | 134,541,200 | -2.25(-0.95%) |
Jan 22, 2009 | 237.27 | 240.50 | 232.91 | 237.71 | 175,112,896 | -2.40(-1.00%) |
Jan 21, 2009 | 244.34 | 246.69 | 238.97 | 240.11 | 123,617,400 | -5.11(-2.08%) |
Jan 20, 2009 | 252.31 | 255.30 | 241.87 | 245.22 | 108,763,904 | +0.00(+0.00%) |
Jan 19, 2009 | 252.31 | 255.30 | 241.87 | 245.22 | 0 | -3.33(-1.34%) |
Jan 17, 2009 | 249.63 | 254.02 | 248.07 | 248.55 | 130,931,600 | +4.95(+2.03%) |
Jan 16, 2009 | 246.84 | 248.96 | 241.56 | 243.60 | 158,784,704 | -3.72(-1.50%) |
Jan 15, 2009 | 262.49 | 263.01 | 245.08 | 247.32 | 161,467,104 | -13.42(-5.15%) |
Jan 14, 2009 | 259.89 | 262.06 | 256.21 | 260.74 | 164,604,608 | -1.06(-0.40%) |
Jan 13, 2009 | 264.95 | 266.80 | 260.54 | 261.80 | 94,920,800 | +0.00(+0.00%) |
Jan 12, 2009 | 264.95 | 266.80 | 260.54 | 261.80 | 0 | -4.38(-1.65%) |
Jan 10, 2009 | 265.26 | 269.74 | 263.31 | 266.18 | 98,712,600 | +1.59(+0.60%) |
Jan 09, 2009 | 261.04 | 266.10 | 260.26 | 264.59 | 86,064,000 | -0.45(-0.17%) |
Jan 08, 2009 | 268.24 | 269.52 | 262.87 | 265.04 | 115,155,696 | -4.23(-1.57%) |
Jan 07, 2009 | 262.71 | 271.91 | 259.42 | 269.27 | 114,453,696 | +7.49(+2.86%) |
Jan 06, 2009 | 261.25 | 262.20 | 256.71 | 261.78 | 87,560,000 | +0.00(+0.00%) |
Jan 05, 2009 | 261.25 | 262.20 | 256.71 | 261.78 | 0 | +3.55(+1.37%) |
Jan 03, 2009 | 248.97 | 258.23 | 247.83 | 258.23 | 59,006,800 | +0.00(+0.00%) |
Jan 02, 2009 | 248.97 | 258.23 | 247.83 | 258.23 | 0 | +12.29(+5.00%) |
Jan 01, 2009 | 248.42 | 249.07 | 245.94 | 245.94 | 18,705,800 | -0.64(-0.26%) |
Dec 31, 2008 | 243.56 | 246.58 | 241.72 | 246.58 | 42,942,200 | +5.77(+2.40%) |
Dec 30, 2008 | 243.31 | 245.25 | 239.37 | 240.81 | 52,346,400 | +0.00(+0.00%) |
Dec 29, 2008 | 243.31 | 245.25 | 239.37 | 240.81 | 0 | -1.09(-0.45%) |
Dec 26, 2008 | 242.47 | 242.80 | 240.60 | 241.90 | 0 | +0.00(+0.00%) |
Dec 25, 2008 | 242.47 | 242.80 | 240.60 | 241.90 | 22,285,200 | -2.60(-1.06%) |
Dec 24, 2008 | 242.37 | 248.89 | 242.37 | 244.50 | 63,468,600 | +1.06(+0.44%) |
Dec 23, 2008 | 248.02 | 248.02 | 243.41 | 243.44 | 89,908,200 | +0.00(+0.00%) |
Dec 22, 2008 | 248.02 | 248.02 | 243.41 | 243.44 | 0 | -6.10(-2.44%) |
Dec 20, 2008 | 247.08 | 253.11 | 245.06 | 249.54 | 189,311,808 | -0.34(-0.14%) |
Dec 19, 2008 | 247.92 | 251.26 | 247.40 | 249.88 | 141,497,200 | +2.12(+0.86%) |
Dec 18, 2008 | 250.90 | 251.17 | 243.54 | 247.76 | 151,654,496 | -0.50(-0.20%) |
Dec 17, 2008 | 247.41 | 249.53 | 245.05 | 248.26 | 84,055,800 | +1.15(+0.47%) |
Dec 16, 2008 | 250.64 | 252.41 | 245.42 | 247.11 | 87,054,200 | +0.00(+0.00%) |
Dec 15, 2008 | 250.64 | 252.41 | 245.42 | 247.11 | 0 | -0.64(-0.26%) |
Dec 13, 2008 | 241.47 | 250.38 | 240.27 | 247.75 | 0 | -7.02(-2.76%) |
Dec 12, 2008 | 256.96 | 257.53 | 252.02 | 254.77 | 159,926,000 | -1.38(-0.54%) |
Dec 11, 2008 | 254.28 | 257.22 | 251.10 | 256.15 | 127,950,400 | +2.76(+1.09%) |
Dec 10, 2008 | 245.32 | 256.41 | 244.03 | 253.39 | 138,601,200 | +5.27(+2.12%) |
Dec 09, 2008 | 245.91 | 249.13 | 241.88 | 248.12 | 136,252,304 | +0.00(+0.00%) |
Dec 08, 2008 | 245.91 | 249.13 | 241.88 | 248.12 | 0 | +18.68(+8.14%) |
Dec 06, 2008 | 238.19 | 239.20 | 227.77 | 229.44 | 119,857,504 | -11.36(-4.72%) |
Dec 05, 2008 | 240.57 | 248.56 | 237.04 | 240.80 | 139,855,392 | -1.24(-0.51%) |
Dec 04, 2008 | 241.14 | 243.34 | 233.94 | 242.04 | 118,456,304 | +0.70(+0.29%) |
Dec 03, 2008 | 230.66 | 241.67 | 229.36 | 241.34 | 130,866,800 | +5.84(+2.48%) |
Dec 02, 2008 | 252.82 | 252.82 | 235.50 | 235.50 | 112,823,200 | +0.00(+0.00%) |
Dec 01, 2008 | 252.82 | 252.82 | 235.50 | 235.50 | 0 | -17.05(-6.75%) |
Nov 29, 2008 | 253.15 | 254.38 | 247.64 | 252.55 | 125,724,704 | -0.71(-0.28%) |
Nov 28, 2008 | 248.13 | 253.26 | 247.99 | 253.26 | 116,172,304 | +8.10(+3.30%) |
Nov 27, 2008 | 243.94 | 249.32 | 238.19 | 245.16 | 107,416,600 | -0.68(-0.28%) |
Nov 26, 2008 | 243.80 | 251.01 | 240.31 | 245.84 | 162,667,808 | -0.02(-0.01%) |
Nov 25, 2008 | 226.72 | 245.86 | 226.43 | 245.86 | 141,606,896 | +0.00(+0.00%) |
Nov 24, 2008 | 226.72 | 245.86 | 226.43 | 245.86 | 0 | +22.93(+10.29%) |
Nov 22, 2008 | 228.04 | 232.94 | 220.12 | 222.93 | 170,651,104 | -4.89(-2.15%) |
Nov 21, 2008 | 231.09 | 232.77 | 223.85 | 227.82 | 156,642,208 | -10.30(-4.33%) |
Nov 20, 2008 | 250.21 | 250.21 | 238.12 | 238.12 | 133,170,304 | -12.50(-4.99%) |
Nov 19, 2008 | 247.14 | 250.78 | 239.29 | 250.62 | 114,921,200 | +4.29(+1.74%) |
Nov 18, 2008 | 252.32 | 254.06 | 245.25 | 246.33 | 109,152,200 | +0.00(+0.00%) |
Nov 17, 2008 | 252.32 | 254.06 | 245.25 | 246.33 | 0 | -6.14(-2.43%) |
Nov 15, 2008 | 258.53 | 258.93 | 250.82 | 252.47 | 119,698,200 | +2.51(+1.00%) |
Nov 14, 2008 | 245.08 | 251.84 | 243.65 | 249.96 | 116,407,504 | +0.71(+0.28%) |
Nov 13, 2008 | 261.71 | 262.87 | 247.85 | 249.25 | 120,940,800 | -7.88(-3.06%) |
Nov 12, 2008 | 262.51 | 264.40 | 256.79 | 257.13 | 110,374,600 | -10.00(-3.74%) |
Nov 11, 2008 | 273.03 | 278.19 | 265.95 | 267.13 | 105,351,400 | +0.00(+0.00%) |
Nov 10, 2008 | 273.03 | 278.19 | 265.95 | 267.13 | 0 | +1.41(+0.53%) |
Nov 08, 2008 | 262.19 | 268.57 | 257.65 | 265.72 | 128,372,304 | +5.11(+1.96%) |
Nov 07, 2008 | 271.68 | 275.42 | 260.61 | 260.61 | 167,561,696 | -18.83(-6.74%) |
Nov 06, 2008 | 287.90 | 287.90 | 277.52 | 279.44 | 156,209,104 | -11.69(-4.02%) |
Nov 05, 2008 | 274.62 | 291.13 | 272.07 | 291.13 | 167,169,904 | +18.12(+6.64%) |
Nov 04, 2008 | 269.57 | 273.01 | 266.47 | 273.01 | 124,275,104 | +0.00(+0.00%) |
Nov 03, 2008 | 269.57 | 273.01 | 266.47 | 273.01 | 0 | +5.32(+1.99%) |
Oct 31, 2008 | 258.30 | 267.69 | 253.02 | 267.69 | 156,322,800 | +10.04(+3.90%) |
Oct 30, 2008 | 265.82 | 266.21 | 253.47 | 257.65 | 191,155,808 | -1.93(-0.74%) |
Oct 29, 2008 | 254.08 | 259.63 | 249.37 | 259.58 | 198,330,704 | +21.62(+9.09%) |
Oct 28, 2008 | 244.34 | 244.37 | 233.02 | 237.96 | 191,043,504 | +0.86(+0.36%) |
Oct 27, 2008 | 235.34 | 241.81 | 231.50 | 237.10 | 166,640,304 | -8.82(-3.59%) |
Oct 24, 2008 | 243.97 | 247.23 | 232.43 | 245.92 | 246,668,896 | -11.93(-4.63%) |
Oct 23, 2008 | 255.63 | 258.95 | 247.19 | 257.85 | 177,522,400 | +2.77(+1.09%) |
Oct 22, 2008 | 262.97 | 265.94 | 254.72 | 255.08 | 167,685,296 | -14.28(-5.30%) |
Oct 21, 2008 | 275.32 | 275.73 | 267.11 | 269.36 | 151,555,600 | -0.05(-0.02%) |
Oct 20, 2008 | 258.26 | 269.41 | 257.62 | 269.41 | 221,768,096 | +17.15(+6.80%) |
Oct 17, 2008 | 259.95 | 260.97 | 242.37 | 252.26 | 278,312,896 | +4.22(+1.70%) |
Oct 16, 2008 | 249.15 | 262.21 | 244.72 | 248.04 | 260,793,696 | -14.96(-5.69%) |
Oct 15, 2008 | 280.96 | 281.43 | 261.83 | 263.00 | 233,306,096 | -21.51(-7.56%) |
Oct 14, 2008 | 299.17 | 302.77 | 280.46 | 284.51 | 400,084,000 | -0.76(-0.27%) |
Oct 13, 2008 | 272.96 | 285.27 | 269.94 | 285.27 | 207,244,896 | +27.22(+10.55%) |
Oct 10, 2008 | 261.78 | 270.90 | 254.36 | 258.05 | 302,432,384 | -23.92(-8.48%) |
Oct 09, 2008 | 287.42 | 296.57 | 278.65 | 281.97 | 178,049,104 | -3.69(-1.29%) |
Oct 08, 2008 | 293.66 | 308.29 | 280.82 | 285.66 | 269,515,584 | -23.78(-7.68%) |
Oct 07, 2008 | 320.06 | 320.52 | 306.78 | 309.44 | 182,098,208 | -3.12(-1.00%) |
Oct 06, 2008 | 328.12 | 329.89 | 310.78 | 312.56 | 188,518,000 | -31.46(-9.14%) |
Oct 03, 2008 | 331.95 | 344.23 | 328.64 | 344.02 | 159,718,208 | +13.19(+3.99%) |
Oct 02, 2008 | 334.07 | 342.98 | 330.83 | 330.83 | 190,642,000 | -3.41(-1.02%) |
Oct 01, 2008 | 335.66 | 336.73 | 328.77 | 334.24 | 180,034,592 | +2.79(+0.84%) |
Sep 30, 2008 | 316.80 | 333.42 | 310.67 | 331.45 | 245,744,496 | +7.90(+2.44%) |
Sep 29, 2008 | 354.22 | 354.22 | 323.55 | 323.55 | 258,932,992 | -31.03(-8.75%) |
Sep 26, 2008 | 364.71 | 364.71 | 354.58 | 354.58 | 212,461,792 | -14.77(-4.00%) |
Sep 25, 2008 | 360.00 | 369.35 | 359.15 | 369.35 | 191,599,200 | +8.73(+2.42%) |
Sep 24, 2008 | 368.19 | 370.09 | 360.62 | 360.62 | 126,150,000 | -7.02(-1.91%) |
Sep 23, 2008 | 373.37 | 374.34 | 365.78 | 367.64 | 163,042,000 | -7.55(-2.01%) |
Sep 22, 2008 | 383.18 | 385.43 | 375.19 | 375.19 | 155,184,608 | -6.64(-1.74%) |
Sep 19, 2008 | 370.85 | 381.83 | 367.70 | 381.83 | 359,715,008 | +30.17(+8.58%) |
Sep 18, 2008 | 354.91 | 361.74 | 349.76 | 351.66 | 244,054,496 | -5.32(-1.49%) |
Sep 17, 2008 | 380.56 | 380.56 | 356.98 | 356.98 | 272,589,792 | -14.22(-3.83%) |
Sep 16, 2008 | 378.50 | 381.13 | 364.98 | 371.20 | 290,254,496 | -13.84(-3.59%) |
Sep 15, 2008 | 386.70 | 388.69 | 379.21 | 385.04 | 221,328,800 | -14.53(-3.64%) |
Sep 12, 2008 | 397.85 | 399.57 | 392.62 | 399.57 | 117,328,800 | +7.01(+1.79%) |
Sep 11, 2008 | 394.10 | 395.25 | 387.67 | 392.56 | 125,931,600 | -1.34(-0.34%) |
Sep 10, 2008 | 394.87 | 397.21 | 391.56 | 393.90 | 126,395,400 | -1.83(-0.46%) |
Sep 09, 2008 | 398.06 | 402.30 | 393.61 | 395.73 | 140,859,296 | -3.06(-0.77%) |
Sep 08, 2008 | 405.06 | 405.27 | 395.96 | 398.79 | 165,165,696 | +9.57(+2.46%) |
Sep 05, 2008 | 393.47 | 395.49 | 388.35 | 389.22 | 163,027,696 | -7.95(-2.00%) |
Sep 04, 2008 | 408.71 | 409.84 | 397.17 | 397.17 | 162,637,600 | -9.15(-2.25%) |
Sep 03, 2008 | 411.51 | 413.06 | 406.32 | 406.32 | 95,590,200 | -8.38(-2.02%) |
Sep 02, 2008 | 410.52 | 416.28 | 409.64 | 414.70 | 137,273,200 | +2.61(+0.63%) |
Sep 01, 2008 | 409.38 | 413.42 | 408.68 | 412.09 | 63,036,000 | -0.75(-0.18%) |
Aug 29, 2008 | 411.78 | 415.11 | 410.33 | 412.84 | 100,540,800 | +1.71(+0.42%) |
Aug 28, 2008 | 405.45 | 412.77 | 403.47 | 411.13 | 109,407,000 | +5.01(+1.23%) |
Aug 27, 2008 | 403.15 | 407.69 | 400.32 | 406.12 | 82,625,000 | +2.88(+0.71%) |
Aug 26, 2008 | 400.92 | 405.21 | 397.09 | 403.24 | 85,749,200 | +0.54(+0.13%) |
Aug 25, 2008 | 406.18 | 407.91 | 402.70 | 402.70 | 46,902,000 | -5.49(-1.34%) |
Aug 22, 2008 | 402.37 | 408.20 | 400.45 | 408.19 | 88,902,600 | +7.96(+1.99%) |
Aug 21, 2008 | 400.04 | 403.09 | 396.80 | 400.23 | 92,701,200 | -2.36(-0.59%) |
Aug 20, 2008 | 401.21 | 404.15 | 399.57 | 402.59 | 93,463,600 | +3.84(+0.96%) |
Aug 19, 2008 | 405.87 | 405.87 | 398.75 | 398.75 | 106,967,800 | -11.76(-2.86%) |
Aug 18, 2008 | 409.00 | 414.47 | 407.92 | 410.51 | 76,784,600 | +0.65(+0.16%) |
Aug 15, 2008 | 410.65 | 414.23 | 408.08 | 409.86 | 94,451,000 | +0.45(+0.11%) |
Aug 14, 2008 | 413.07 | 413.19 | 405.92 | 409.41 | 110,771,504 | -0.92(-0.22%) |
Aug 13, 2008 | 414.92 | 417.42 | 410.32 | 410.33 | 128,579,800 | -5.23(-1.26%) |
Aug 12, 2008 | 411.06 | 416.72 | 409.73 | 415.56 | 137,382,896 | +3.43(+0.83%) |
Aug 11, 2008 | 409.60 | 412.57 | 408.86 | 412.13 | 113,138,096 | +3.61(+0.88%) |
Aug 08, 2008 | 402.92 | 408.52 | 400.48 | 408.52 | 140,961,696 | +2.83(+0.70%) |
Aug 07, 2008 | 408.35 | 412.38 | 404.68 | 405.69 | 140,378,704 | -4.82(-1.17%) |
Aug 06, 2008 | 405.70 | 410.62 | 405.01 | 410.51 | 132,102,200 | +7.05(+1.75%) |
Aug 05, 2008 | 392.71 | 403.46 | 392.01 | 403.46 | 153,391,600 | +10.98(+2.80%) |
Aug 04, 2008 | 393.44 | 400.12 | 391.75 | 392.48 | 123,245,104 | -2.05(-0.52%) |
Aug 01, 2008 | 396.68 | 399.03 | 392.50 | 394.53 | 131,411,400 | -5.42(-1.36%) |
Jul 31, 2008 | 405.55 | 406.22 | 398.74 | 399.95 | 163,272,000 | -4.44(-1.10%) |
Jul 30, 2008 | 403.57 | 405.35 | 400.93 | 404.39 | 132,223,600 | +9.29(+2.35%) |
Jul 29, 2008 | 388.53 | 396.78 | 387.04 | 395.10 | 132,712,400 | +2.12(+0.54%) |
Jul 28, 2008 | 394.93 | 396.96 | 391.39 | 392.98 | 106,533,200 | -2.79(-0.70%) |
Jul 25, 2008 | 391.85 | 397.23 | 390.80 | 395.77 | 156,458,400 | -0.88(-0.22%) |
Jul 24, 2008 | 407.33 | 408.28 | 395.37 | 396.65 | 125,073,800 | -8.73(-2.15%) |
Jul 23, 2008 | 405.99 | 407.58 | 403.46 | 405.38 | 151,925,904 | +5.18(+1.29%) |
Jul 22, 2008 | 396.21 | 400.56 | 392.52 | 400.20 | 154,615,104 | -0.16(-0.04%) |
Jul 21, 2008 | 395.39 | 403.16 | 390.74 | 400.36 | 131,788,096 | +4.42(+1.12%) |
Jul 18, 2008 | 388.51 | 395.94 | 385.54 | 395.94 | 179,102,208 | +3.28(+0.84%) |
Jul 17, 2008 | 390.59 | 396.74 | 388.53 | 392.66 | 183,419,008 | +8.67(+2.26%) |
Jul 16, 2008 | 385.03 | 385.03 | 374.09 | 383.99 | 218,291,600 | +0.33(+0.09%) |
Jul 15, 2008 | 391.31 | 391.41 | 379.35 | 383.66 | 251,291,104 | -11.69(-2.96%) |
Jul 14, 2008 | 397.48 | 399.65 | 394.55 | 395.35 | 127,677,104 | +3.37(+0.86%) |
Jul 11, 2008 | 404.41 | 405.89 | 391.98 | 391.98 | 145,577,296 | -9.95(-2.48%) |
Jul 10, 2008 | 404.21 | 407.95 | 399.29 | 401.93 | 143,509,104 | -8.90(-2.17%) |
Jul 09, 2008 | 407.17 | 411.18 | 405.71 | 410.83 | 126,240,496 | +8.04(+2.00%) |
Jul 08, 2008 | 402.10 | 404.96 | 397.67 | 402.79 | 140,285,504 | -8.33(-2.03%) |
Jul 07, 2008 | 407.28 | 412.20 | 404.39 | 411.12 | 90,702,200 | +7.76(+1.92%) |
Jul 04, 2008 | 410.12 | 410.15 | 403.32 | 403.36 | 75,595,400 | -5.19(-1.27%) |
Jul 03, 2008 | 401.58 | 409.93 | 400.24 | 408.55 | 180,223,104 | +0.15(+0.04%) |
Jul 02, 2008 | 413.94 | 417.69 | 408.40 | 408.40 | 151,929,696 | -6.12(-1.48%) |
Jul 01, 2008 | 424.21 | 424.21 | 413.72 | 414.52 | 174,313,696 | -11.41(-2.68%) |
Jun 30, 2008 | 427.49 | 428.79 | 419.10 | 425.93 | 187,358,208 | +0.01(+0.00%) |
Jun 27, 2008 | 426.30 | 428.54 | 419.35 | 425.92 | 182,556,192 | -0.11(-0.03%) |
Jun 26, 2008 | 436.02 | 436.71 | 426.03 | 426.03 | 258,669,600 | -13.53(-3.08%) |
Jun 25, 2008 | 439.19 | 441.10 | 436.70 | 439.56 | 109,573,600 | +2.18(+0.50%) |
Jun 24, 2008 | 437.43 | 440.17 | 428.94 | 437.38 | 158,250,592 | -0.06(-0.01%) |
Jun 23, 2008 | 436.76 | 440.63 | 435.28 | 437.44 | 108,527,000 | +0.11(+0.03%) |
Jun 20, 2008 | 448.62 | 449.94 | 434.79 | 437.33 | 206,386,096 | -9.35(-2.09%) |
Jun 19, 2008 | 448.98 | 452.78 | 446.68 | 446.68 | 139,839,504 | -3.89(-0.86%) |
Jun 18, 2008 | 457.90 | 458.34 | 448.44 | 450.57 | 121,417,696 | -9.26(-2.01%) |
Jun 17, 2008 | 459.77 | 464.32 | 459.75 | 459.83 | 107,437,296 | +1.13(+0.25%) |
Jun 16, 2008 | 459.78 | 460.99 | 454.64 | 458.70 | 101,934,704 | -1.26(-0.27%) |
Jun 13, 2008 | 458.24 | 460.60 | 452.48 | 459.96 | 104,004,800 | +0.85(+0.19%) |
Jun 12, 2008 | 456.50 | 460.95 | 456.50 | 459.11 | 130,433,504 | +2.77(+0.61%) |
Jun 11, 2008 | 465.39 | 467.84 | 455.70 | 456.34 | 144,677,696 | -7.85(-1.69%) |
Jun 10, 2008 | 466.56 | 467.13 | 462.27 | 464.19 | 140,215,696 | -5.63(-1.20%) |
Jun 09, 2008 | 469.31 | 472.47 | 468.56 | 469.82 | 116,486,704 | -1.41(-0.30%) |
Jun 06, 2008 | 486.18 | 487.32 | 471.23 | 471.23 | 142,864,400 | -11.03(-2.29%) |
Jun 05, 2008 | 481.60 | 483.79 | 479.30 | 482.26 | 117,924,704 | +3.69(+0.77%) |
Jun 04, 2008 | 480.34 | 480.34 | 474.74 | 478.57 | 113,932,704 | -5.33(-1.10%) |
Jun 03, 2008 | 480.02 | 484.07 | 479.03 | 483.90 | 123,282,800 | +4.75(+0.99%) |
Jun 02, 2008 | 483.85 | 483.94 | 477.04 | 479.15 | 88,191,400 | -6.37(-1.31%) |
May 30, 2008 | 484.92 | 487.86 | 484.88 | 485.52 | 107,736,400 | +1.71(+0.35%) |
May 29, 2008 | 484.47 | 486.11 | 480.80 | 483.81 | 86,137,600 | +2.15(+0.45%) |
May 28, 2008 | 475.46 | 484.53 | 475.04 | 481.66 | 99,548,400 | +7.82(+1.65%) |
May 27, 2008 | 480.04 | 480.80 | 473.02 | 473.84 | 93,747,200 | -4.45(-0.93%) |
May 26, 2008 | 479.26 | 480.84 | 478.29 | 478.29 | 35,315,800 | -0.10(-0.02%) |
May 23, 2008 | 485.11 | 485.24 | 478.39 | 478.39 | 99,802,400 | -7.22(-1.49%) |
May 22, 2008 | 483.67 | 487.20 | 483.08 | 485.61 | 110,745,400 | -2.01(-0.41%) |
May 21, 2008 | 488.44 | 490.26 | 485.68 | 487.62 | 141,621,504 | +0.35(+0.07%) |
May 20, 2008 | 492.68 | 493.58 | 487.27 | 487.27 | 100,392,800 | -8.85(-1.78%) |
May 19, 2008 | 491.71 | 496.12 | 490.84 | 496.12 | 95,491,000 | +5.34(+1.09%) |
May 16, 2008 | 492.36 | 494.93 | 489.69 | 490.78 | 127,926,496 | +0.88(+0.18%) |
May 15, 2008 | 486.34 | 490.64 | 485.93 | 489.90 | 91,879,600 | +1.51(+0.31%) |
May 14, 2008 | 481.87 | 489.46 | 481.69 | 488.39 | 112,004,200 | +7.91(+1.65%) |
May 13, 2008 | 484.37 | 484.37 | 476.35 | 480.48 | 117,282,800 | -1.59(-0.33%) |
May 12, 2008 | 483.60 | 484.92 | 481.08 | 482.07 | 52,699,400 | +1.67(+0.35%) |
May 09, 2008 | 482.13 | 482.45 | 478.31 | 480.40 | 106,643,800 | -4.21(-0.87%) |
May 08, 2008 | 481.37 | 484.79 | 481.20 | 484.61 | 115,022,000 | -0.69(-0.14%) |
May 07, 2008 | 481.61 | 487.38 | 480.56 | 485.30 | 124,300,304 | +4.64(+0.97%) |
May 06, 2008 | 481.15 | 483.39 | 477.02 | 480.66 | 213,567,392 | -0.72(-0.15%) |
May 05, 2008 | 480.21 | 482.27 | 479.46 | 481.38 | 92,884,800 | +0.17(+0.04%) |
May 02, 2008 | 478.96 | 483.42 | 476.51 | 481.21 | 227,779,600 | +5.65(+1.19%) |