Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 50.85 55.76 50.11 55.40 6,238,124 +3.70(+7.15%)
Oct 30, 2008 50.33 51.90 50.01 51.71 4,570,451 +2.48(+5.04%)
Oct 29, 2008 49.29 51.76 48.93 49.22 4,802,925 -0.07(-0.14%)
Oct 28, 2008 47.71 49.39 45.68 49.29 4,109,822 +2.73(+5.86%)
Oct 27, 2008 47.84 49.12 46.56 46.56 3,290,512 -1.58(-3.29%)
Oct 24, 2008 47.96 50.03 47.49 48.15 4,737,894 -2.70(-5.32%)
Oct 23, 2008 49.38 52.08 48.87 50.85 6,951,182 +1.70(+3.45%)
Oct 22, 2008 52.53 52.58 47.77 49.16 6,077,592 -3.76(-7.11%)
Oct 21, 2008 53.48 55.56 52.52 52.92 3,684,100 -1.46(-2.68%)
Oct 20, 2008 53.58 54.98 52.61 54.38 3,380,633 +1.36(+2.57%)
Oct 17, 2008 54.98 56.17 52.69 53.01 5,316,131 -3.13(-5.57%)
Oct 16, 2008 54.67 56.63 51.61 56.14 4,952,439 +0.83(+1.50%)
Oct 15, 2008 58.64 59.52 55.09 55.31 3,961,425 -4.65(-7.76%)
Oct 14, 2008 63.78 64.24 58.95 59.96 5,328,804 -2.50(-4.00%)
Oct 13, 2008 59.33 62.61 58.44 62.46 5,052,434 +4.53(+7.81%)
Oct 10, 2008 54.32 59.75 52.28 57.94 8,827,877 +1.32(+2.34%)
Oct 09, 2008 60.82 61.78 55.94 56.61 6,037,226 -3.53(-5.88%)
Oct 08, 2008 60.81 63.82 59.60 60.15 8,865,821 -3.13(-4.94%)
Oct 07, 2008 66.62 66.62 63.14 63.28 4,642,453 -2.27(-3.47%)
Oct 06, 2008 64.64 66.31 63.24 65.55 5,824,859 -0.56(-0.85%)
Oct 03, 2008 66.48 68.69 65.78 66.11 0 +0.42(+0.65%)
Oct 02, 2008 68.18 68.31 65.02 65.68 4,536,078 -2.75(-4.01%)
Oct 01, 2008 66.44 69.05 66.19 68.43 4,002,855 +1.44(+2.15%)
Sep 30, 2008 68.95 69.12 66.78 66.99 3,825,175 -0.48(-0.72%)
Sep 29, 2008 68.04 68.99 66.69 67.47 4,988,149 -1.65(-2.39%)
Sep 26, 2008 68.28 69.69 68.03 69.12 0 -0.27(-0.39%)
Sep 25, 2008 70.42 71.37 68.91 69.40 3,538,861 -0.53(-0.75%)
Sep 24, 2008 71.74 72.66 69.46 69.92 4,295,010 -1.94(-2.70%)
Sep 23, 2008 72.90 73.86 71.43 71.86 3,433,163 -0.75(-1.04%)
Sep 22, 2008 75.42 76.18 72.16 72.62 4,653,129 -3.73(-4.88%)
Sep 19, 2008 81.37 82.20 75.94 76.34 0 -0.30(-0.39%)
Sep 18, 2008 74.89 77.70 72.62 76.64 7,220,020 +2.00(+2.68%)
Sep 17, 2008 76.18 77.11 73.91 74.64 5,352,802 -3.33(-4.27%)
Sep 16, 2008 75.12 77.97 74.97 77.97 5,830,547 +1.27(+1.66%)
Sep 15, 2008 75.43 78.34 75.43 76.70 4,745,846 -0.29(-0.37%)
Sep 12, 2008 75.68 77.09 75.12 76.99 3,825,383 +0.31(+0.41%)
Sep 11, 2008 73.28 76.81 73.28 76.68 3,718,492 +2.21(+2.97%)
Sep 10, 2008 74.14 75.51 73.02 74.46 6,687,191 +2.64(+3.67%)
Sep 09, 2008 71.73 73.56 71.52 71.83 5,554,235 -0.09(-0.13%)
Sep 08, 2008 71.17 72.12 70.61 71.92 3,295,903 +2.28(+3.27%)
Sep 05, 2008 69.66 70.09 68.15 69.64 0 -0.44(-0.63%)
Sep 04, 2008 71.11 72.15 69.66 70.08 2,749,996 -1.87(-2.60%)
Sep 03, 2008 71.71 72.70 71.10 71.95 2,644,180 +0.29(+0.40%)
Sep 02, 2008 72.86 74.42 71.14 71.66 4,393,668 +1.57(+2.23%)
Aug 29, 2008 70.66 71.29 69.82 70.10 1,986,733 -0.94(-1.32%)
Aug 28, 2008 69.34 71.33 69.24 71.04 2,529,203 +2.04(+2.96%)
Aug 27, 2008 68.60 69.46 67.47 69.00 2,392,782 +0.54(+0.79%)
Aug 26, 2008 68.31 69.05 67.55 68.46 3,407,163 -0.03(-0.04%)
Aug 25, 2008 69.71 70.34 67.90 68.48 2,586,603 -1.50(-2.14%)
Aug 22, 2008 69.01 70.20 68.76 69.98 2,379,944 +1.19(+1.73%)
Aug 21, 2008 68.35 68.82 67.64 68.79 2,999,278 -0.77(-1.11%)
Aug 20, 2008 70.00 71.21 68.59 69.56 2,916,895 -0.62(-0.88%)
Aug 19, 2008 71.99 72.55 69.78 70.17 4,107,433 -2.55(-3.50%)
Aug 18, 2008 74.05 74.35 72.36 72.72 2,036,986 -1.63(-2.20%)
Aug 15, 2008 73.77 75.73 72.82 74.36 0 +0.75(+1.02%)
Aug 14, 2008 71.63 73.69 71.47 73.60 2,795,536 +1.81(+2.52%)
Aug 13, 2008 74.07 74.07 70.12 71.79 3,993,143 -2.38(-3.21%)
Aug 12, 2008 74.14 74.85 73.09 74.17 2,859,411 -0.29(-0.39%)
Aug 11, 2008 74.03 76.31 73.25 74.46 4,175,405 -0.16(-0.22%)
Aug 08, 2008 71.70 74.96 71.70 74.62 4,875,146 +4.18(+5.94%)
Aug 07, 2008 69.59 71.94 68.90 70.44 2,952,173 +0.22(+0.31%)
Aug 06, 2008 69.94 70.58 68.77 70.22 2,878,406 -0.87(-1.23%)
Aug 05, 2008 67.04 71.36 67.04 71.09 5,247,481 +4.50(+6.76%)
Aug 04, 2008 65.54 67.33 65.21 66.59 2,860,853 +1.13(+1.72%)
Aug 01, 2008 66.86 66.86 64.42 65.46 3,070,948 -1.27(-1.90%)
Jul 31, 2008 66.60 67.99 66.58 66.73 2,687,932 -0.69(-1.03%)
Jul 30, 2008 68.35 69.01 66.54 67.42 4,748,978 -2.08(-3.00%)
Jul 29, 2008 69.51 69.51 65.96 69.51 2,937,921 +3.45(+5.23%)
Jul 28, 2008 66.70 67.72 65.98 66.05 1,950,607 -1.23(-1.82%)
Jul 25, 2008 67.72 68.50 66.74 67.28 2,209,054 -0.25(-0.38%)
Jul 24, 2008 70.41 70.42 67.22 67.53 3,812,204 -2.75(-3.91%)
Jul 23, 2008 68.56 70.65 68.44 70.28 4,492,869 +2.17(+3.18%)
Jul 22, 2008 65.26 68.18 65.26 68.12 3,650,481 +2.26(+3.43%)
Jul 21, 2008 67.58 67.58 65.54 65.86 3,006,328 -1.45(-2.15%)
Jul 18, 2008 66.84 67.80 66.18 67.31 3,963,518 +0.40(+0.59%)
Jul 17, 2008 65.35 67.19 63.72 66.91 6,442,527 +1.77(+2.72%)
Jul 16, 2008 61.78 65.34 61.33 65.14 5,340,107 +3.34(+5.41%)
Jul 15, 2008 61.27 63.05 60.37 61.80 3,663,742 -0.09(-0.15%)
Jul 14, 2008 62.87 63.36 61.41 61.89 2,890,016 -0.69(-1.11%)
Jul 11, 2008 62.78 63.61 61.63 62.58 3,357,786 -1.08(-1.70%)
Jul 10, 2008 63.89 64.61 62.90 63.67 2,894,596 -0.35(-0.54%)
Jul 09, 2008 65.79 65.79 63.90 64.01 3,723,181 -1.57(-2.40%)
Jul 08, 2008 63.76 65.61 63.71 65.59 3,870,808 +2.11(+3.32%)
Jul 07, 2008 63.90 65.34 62.85 63.48 3,898,722 +0.03(+0.04%)
Jul 04, 2008 63.20 64.39 62.63 63.45 2,321,206 +0.00(+0.00%)
Jul 03, 2008 63.20 64.39 62.63 63.45 2,321,206 +0.23(+0.36%)
Jul 02, 2008 65.00 65.47 63.22 63.23 3,386,627 -1.41(-2.19%)
Jul 01, 2008 66.05 66.05 63.27 64.64 5,544,032 -2.05(-3.07%)
Jun 30, 2008 65.21 67.32 64.59 66.69 5,237,705 +1.30(+1.99%)
Jun 27, 2008 66.04 66.77 64.76 65.38 5,787,279 -0.71(-1.08%)
Jun 26, 2008 67.08 67.33 65.96 66.09 3,936,911 -1.42(-2.11%)
Jun 25, 2008 67.29 68.84 67.29 67.52 4,529,310 -0.18(-0.26%)
Jun 24, 2008 67.41 68.96 66.40 67.69 5,805,806 -0.13(-0.19%)
Jun 23, 2008 68.46 68.88 67.62 67.82 4,213,771 -0.35(-0.51%)
Jun 20, 2008 68.57 68.98 67.80 68.17 5,427,872 -1.01(-1.46%)
Jun 19, 2008 69.54 70.14 67.99 69.18 7,326,848 -0.74(-1.05%)
Jun 18, 2008 68.35 70.89 68.03 69.91 13,943,844 -1.46(-2.05%)
Jun 17, 2008 73.59 73.64 71.25 71.38 5,665,970 -1.44(-1.98%)
Jun 16, 2008 71.99 73.09 71.70 72.81 4,587,171 +0.04(+0.06%)
Jun 13, 2008 74.35 74.35 71.75 72.77 6,130,976 -1.24(-1.67%)
Jun 12, 2008 73.78 75.69 72.87 74.01 5,741,500 +0.74(+1.01%)
Jun 11, 2008 75.05 75.57 73.26 73.27 5,596,124 -3.14(-4.11%)
Jun 10, 2008 76.08 76.78 74.28 76.41 3,674,572 +0.97(+1.29%)
Jun 09, 2008 75.59 76.34 74.76 75.44 2,576,329 +0.23(+0.30%)
Jun 06, 2008 78.10 78.24 75.10 75.21 3,526,628 -4.09(-5.16%)
Jun 05, 2008 77.75 79.30 77.24 79.30 2,825,321 +1.81(+2.34%)
Jun 04, 2008 75.76 78.13 75.69 77.49 2,009,230 +1.36(+1.79%)
Jun 03, 2008 77.00 77.44 75.54 76.12 2,470,159 -0.60(-0.78%)
Jun 02, 2008 77.17 77.61 76.11 76.73 2,124,390 -0.90(-1.16%)
May 30, 2008 77.93 78.44 77.44 77.62 2,197,225 -0.39(-0.50%)
May 29, 2008 76.71 78.66 76.61 78.01 2,611,248 +1.14(+1.49%)
May 28, 2008 76.83 77.62 76.01 76.87 3,885,340 +0.97(+1.28%)
May 27, 2008 73.60 76.30 73.60 75.90 3,883,417 +2.40(+3.27%)
May 26, 2008 74.97 75.01 73.28 73.49 0 +0.00(+0.00%)
May 23, 2008 74.97 75.01 73.28 73.49 3,326,256 -1.69(-2.25%)
May 22, 2008 74.40 75.92 74.36 75.18 2,298,615 +0.44(+0.59%)
May 21, 2008 76.01 76.45 74.52 74.74 5,594,459 -1.28(-1.68%)
May 20, 2008 76.71 77.02 75.74 76.02 3,058,497 -1.06(-1.37%)
May 19, 2008 77.02 78.37 76.66 77.08 2,257,102 +0.10(+0.13%)
May 16, 2008 76.55 77.40 75.83 76.98 3,158,530 +0.08(+0.10%)
May 15, 2008 76.97 77.39 75.79 76.90 2,828,485 -0.18(-0.23%)
May 14, 2008 76.04 77.68 76.04 77.08 2,725,013 +1.24(+1.63%)
May 13, 2008 76.65 77.28 75.45 75.85 3,415,882 -0.75(-0.98%)
May 12, 2008 74.40 77.11 74.14 76.60 5,717,002 +0.11(+0.14%)
May 09, 2008 78.47 78.48 76.35 76.49 4,179,099 -2.40(-3.05%)
May 08, 2008 80.23 80.60 78.67 78.89 2,746,035 -0.46(-0.58%)
May 07, 2008 82.53 82.63 79.33 79.35 2,979,140 -3.32(-4.01%)
May 06, 2008 79.83 82.84 79.70 82.67 2,321,780 +1.87(+2.32%)
May 05, 2008 81.23 81.94 80.78 80.80 2,072,902 -1.18(-1.45%)
May 02, 2008 83.88 84.18 81.35 81.98 3,169,653 -1.52(-1.81%)
May 01, 2008 80.91 83.74 80.36 83.50 3,067,857 +2.35(+2.90%)
Apr 30, 2008 82.36 82.93 81.14 81.14 2,747,642 -1.26(-1.53%)
Apr 29, 2008 81.24 82.94 80.43 82.40 2,748,153 +1.52(+1.88%)
Apr 28, 2008 80.20 81.48 79.06 80.88 2,407,454 +0.93(+1.16%)
Apr 25, 2008 80.42 80.50 78.89 79.95 2,133,132 -0.25(-0.31%)
Apr 24, 2008 79.14 80.62 78.59 80.20 1,983,672 +1.34(+1.70%)
Apr 23, 2008 79.35 80.29 78.50 78.86 2,140,464 -0.34(-0.43%)
Apr 22, 2008 80.48 80.75 78.66 79.20 2,616,035 -1.59(-1.97%)
Apr 21, 2008 81.69 81.69 80.41 80.79 2,474,721 -1.07(-1.30%)
Apr 18, 2008 81.76 82.35 81.19 81.85 2,854,586 +1.48(+1.84%)
Apr 17, 2008 81.73 81.94 79.59 80.37 1,851,901 -1.75(-2.13%)
Apr 16, 2008 80.27 82.28 79.73 82.13 2,272,132 +2.84(+3.59%)
Apr 15, 2008 78.91 79.56 78.04 79.28 1,597,626 +0.72(+0.92%)
Apr 14, 2008 78.33 79.10 77.99 78.56 1,398,073 -0.07(-0.09%)
Apr 11, 2008 78.74 80.33 78.38 78.63 3,064,185 -1.22(-1.53%)
Apr 10, 2008 78.71 80.31 78.29 79.85 2,444,218 +1.04(+1.32%)
Apr 09, 2008 79.73 80.53 78.60 78.81 4,735,301 -2.49(-3.06%)
Apr 08, 2008 81.06 81.47 80.06 81.30 2,890,380 -0.36(-0.45%)
Apr 07, 2008 82.42 82.75 80.96 81.66 2,119,337 -0.33(-0.40%)
Apr 04, 2008 82.42 82.99 81.41 81.99 2,450,517 -0.68(-0.82%)
Apr 03, 2008 81.34 83.07 81.08 82.67 2,586,660 +0.29(+0.35%)
Apr 02, 2008 82.70 83.79 81.95 82.38 3,455,256 -0.32(-0.39%)
Apr 01, 2008 79.48 82.71 79.47 82.70 7,301,011 +4.27(+5.44%)
Mar 31, 2008 77.07 78.83 76.66 78.44 2,931,053 +1.18(+1.53%)
Mar 28, 2008 77.49 78.34 76.89 77.25 2,328,603 -0.38(-0.49%)
Mar 27, 2008 77.26 78.22 76.63 77.63 3,663,848 +0.40(+0.52%)
Mar 26, 2008 77.02 77.59 76.39 77.23 2,326,360 -0.17(-0.22%)
Mar 25, 2008 77.02 77.81 75.75 77.40 2,984,525 +0.58(+0.75%)
Mar 24, 2008 73.81 77.86 73.68 76.83 3,938,662 +3.17(+4.31%)
Mar 21, 2008 71.11 73.66 70.93 73.65 5,021,369 +0.00(+0.00%)
Mar 20, 2008 71.11 73.66 70.93 73.65 5,021,369 +0.67(+0.92%)
Mar 19, 2008 74.30 75.32 72.98 72.98 3,505,996 -0.58(-0.79%)
Mar 18, 2008 71.05 73.57 70.63 73.57 4,062,281 +3.70(+5.29%)
Mar 17, 2008 70.21 71.44 69.83 69.87 5,517,227 -1.90(-2.65%)
Mar 14, 2008 74.09 74.33 70.75 71.77 5,046,152 -1.92(-2.61%)
Mar 13, 2008 72.65 74.25 72.54 73.70 5,467,178 +0.01(+0.01%)
Mar 12, 2008 73.98 75.25 72.66 73.69 3,182,354 -0.93(-1.25%)
Mar 11, 2008 73.39 74.62 72.29 74.62 3,063,324 +2.70(+3.75%)
Mar 10, 2008 73.59 74.30 71.86 71.92 3,276,373 -1.46(-2.00%)
Mar 07, 2008 74.75 74.95 73.01 73.38 3,524,724 -1.82(-2.42%)
Mar 06, 2008 76.24 76.30 74.89 75.20 2,776,720 -1.27(-1.66%)
Mar 05, 2008 76.51 77.95 75.67 76.47 3,847,387 +0.03(+0.04%)
Mar 04, 2008 74.67 76.64 74.15 76.44 3,931,506 +0.92(+1.22%)
Mar 03, 2008 74.48 75.65 74.15 75.52 2,733,870 +0.92(+1.24%)
Feb 29, 2008 74.99 76.00 74.50 74.59 3,297,593 -0.90(-1.19%)
Feb 28, 2008 76.33 76.58 75.38 75.49 2,420,812 -1.39(-1.81%)
Feb 27, 2008 76.39 77.28 76.10 76.88 1,969,265 -0.12(-0.15%)
Feb 26, 2008 75.72 77.61 75.61 77.00 2,350,241 +1.06(+1.39%)
Feb 25, 2008 75.39 76.13 74.39 75.94 2,450,542 +0.53(+0.71%)
Feb 22, 2008 76.04 76.04 73.75 75.40 2,604,491 -0.19(-0.26%)
Feb 21, 2008 76.17 76.75 75.29 75.60 2,632,178 -0.52(-0.69%)
Feb 20, 2008 75.03 76.56 74.73 76.12 2,781,442 +0.58(+0.77%)
Feb 19, 2008 75.12 76.12 74.53 75.54 4,048,631 +1.13(+1.51%)
Feb 18, 2008 74.07 74.86 73.59 74.41 0 +0.00(+0.00%)
Feb 15, 2008 74.07 74.86 73.59 74.41 2,470,969 -0.08(-0.10%)
Feb 14, 2008 75.35 76.17 74.46 74.49 2,278,242 -0.99(-1.31%)
Feb 13, 2008 76.60 76.60 74.19 75.48 2,221,992 +0.91(+1.23%)
Feb 12, 2008 75.18 75.87 74.11 74.57 2,328,618 -0.30(-0.40%)
Feb 11, 2008 74.31 75.33 73.16 74.86 2,082,511 +0.38(+0.51%)
Feb 08, 2008 75.76 76.36 74.17 74.48 2,895,599 -1.83(-2.40%)
Feb 07, 2008 75.74 76.92 75.47 76.31 2,959,802 +0.50(+0.66%)
Feb 06, 2008 75.85 77.51 75.04 75.81 2,306,939 +0.48(+0.64%)
Feb 05, 2008 77.15 77.15 75.20 75.33 3,720,453 -2.33(-3.00%)
Feb 04, 2008 79.10 79.67 77.44 77.66 2,283,179 -1.41(-1.79%)
Feb 01, 2008 79.30 79.48 77.78 79.07 3,248,036 +0.08(+0.11%)
Jan 31, 2008 76.81 79.81 76.31 78.99 3,503,450 +1.08(+1.39%)
Jan 30, 2008 77.61 79.13 77.52 77.90 4,808,297 -0.67(-0.85%)
Jan 29, 2008 78.16 79.43 77.94 78.57 3,919,959 +0.94(+1.21%)
Jan 28, 2008 76.18 77.63 75.34 77.63 4,156,642 +1.49(+1.96%)
Jan 25, 2008 75.48 77.40 75.27 76.14 6,137,856 +1.23(+1.64%)
Jan 24, 2008 75.85 76.08 73.55 74.91 4,834,375 -0.41(-0.54%)
Jan 23, 2008 69.03 75.76 68.59 75.32 9,426,785 +4.08(+5.73%)
Jan 22, 2008 68.52 71.71 67.71 71.24 5,357,664 +0.14(+0.19%)
Jan 21, 2008 70.41 71.48 69.67 71.11 0 +0.00(+0.00%)
Jan 18, 2008 70.41 71.48 69.67 71.11 4,198,820 +1.04(+1.49%)
Jan 17, 2008 71.50 72.23 69.86 70.06 4,000,948 -1.38(-1.93%)
Jan 16, 2008 70.02 72.04 69.67 71.44 5,609,281 +0.96(+1.37%)
Jan 15, 2008 70.89 71.44 70.44 70.48 3,760,048 -1.16(-1.62%)
Jan 14, 2008 71.85 72.27 71.03 71.64 2,232,639 +0.51(+0.71%)
Jan 11, 2008 71.45 71.74 70.62 71.13 4,190,439 -0.83(-1.15%)
Jan 10, 2008 69.41 72.67 69.41 71.96 5,573,251 +1.90(+2.71%)
Jan 09, 2008 69.90 70.17 68.70 70.06 4,510,933 +0.00(+0.00%)
Jan 08, 2008 71.16 71.69 69.96 70.06 5,394,704 -0.60(-0.85%)
Jan 07, 2008 71.77 72.22 69.95 70.67 4,716,331 -0.52(-0.73%)
Jan 04, 2008 73.42 73.43 70.40 71.18 5,100,923 -2.72(-3.68%)
Jan 03, 2008 73.31 74.22 73.06 73.90 3,099,026 +0.97(+1.33%)
Jan 02, 2008 74.96 74.96 71.99 72.92 7,696,579 -2.55(-3.38%)
Jan 01, 2008 76.29 76.36 75.34 75.47 0 +0.00(+0.00%)
Dec 31, 2007 76.29 76.36 75.34 75.47 3,385,017 -1.23(-1.60%)
Dec 28, 2007 77.54 78.38 75.73 76.70 3,233,334 -1.08(-1.39%)
Dec 27, 2007 78.47 78.60 77.57 77.78 3,166,982 -0.85(-1.09%)
Dec 26, 2007 77.87 78.88 77.74 78.64 3,356,790 +0.66(+0.85%)
Dec 24, 2007 78.89 79.56 77.67 77.98 2,606,438 -1.83(-2.29%)
Dec 21, 2007 78.38 80.81 78.38 79.81 4,438,595 +0.56(+0.70%)
Dec 20, 2007 80.51 80.51 78.60 79.25 3,286,617 -0.85(-1.06%)
Dec 19, 2007 81.91 81.91 79.91 80.09 2,388,232 -1.80(-2.20%)
Dec 18, 2007 81.68 81.98 81.04 81.90 2,446,801 +0.73(+0.90%)
Dec 17, 2007 80.67 81.83 80.44 81.17 2,824,523 -0.02(-0.02%)
Dec 14, 2007 81.11 82.57 81.09 81.19 3,034,611 -1.07(-1.31%)
Dec 13, 2007 80.75 82.38 80.63 82.26 2,783,249 -0.66(-0.80%)
Dec 12, 2007 84.43 85.22 81.85 82.92 2,578,285 +0.25(+0.31%)
Dec 11, 2007 85.33 85.66 82.67 82.67 2,644,732 -2.71(-3.17%)
Dec 10, 2007 84.89 85.93 84.43 85.38 2,276,641 +0.55(+0.65%)
Dec 07, 2007 83.68 85.23 83.68 84.83 2,107,973 +1.46(+1.76%)
Dec 06, 2007 82.81 83.42 82.02 83.36 1,376,698 +0.94(+1.14%)
Dec 05, 2007 83.21 83.21 81.75 82.42 2,093,099 +0.14(+0.17%)
Dec 04, 2007 81.98 83.18 81.74 82.28 2,193,719 -0.03(-0.04%)
Dec 03, 2007 82.51 83.63 82.09 82.31 2,632,579 -1.03(-1.24%)
Nov 30, 2007 82.23 83.71 81.29 83.34 3,771,583 +1.93(+2.37%)
Nov 29, 2007 81.78 82.07 81.00 81.41 2,311,106 -0.79(-0.96%)
Nov 28, 2007 78.93 82.59 78.81 82.20 4,122,794 +3.31(+4.19%)
Nov 27, 2007 78.13 78.89 77.11 78.89 3,257,619 +1.32(+1.70%)
Nov 26, 2007 79.07 80.07 77.36 77.57 2,769,344 -1.65(-2.08%)
Nov 23, 2007 77.98 79.22 77.98 79.22 1,030,613 +1.60(+2.06%)
Nov 21, 2007 78.21 79.46 77.50 77.62 3,740,327 -1.39(-1.76%)
Nov 20, 2007 79.48 80.86 78.01 79.01 4,127,590 -0.59(-0.74%)
Nov 19, 2007 81.25 81.67 78.55 79.60 4,844,290 -2.33(-2.84%)
Nov 16, 2007 82.81 83.28 81.34 81.93 7,344,479 -3.87(-4.51%)
Nov 15, 2007 85.19 86.88 85.12 85.80 2,204,203 +0.18(+0.21%)
Nov 14, 2007 86.64 87.04 85.31 85.62 1,930,576 -0.67(-0.77%)
Nov 13, 2007 85.08 86.37 84.54 86.29 2,388,081 +2.09(+2.48%)
Nov 12, 2007 84.99 85.80 83.79 84.20 2,686,356 -0.22(-0.26%)
Nov 09, 2007 85.92 86.63 84.40 84.42 2,996,284 -2.29(-2.64%)
Nov 08, 2007 85.49 87.20 84.27 86.70 3,516,653 +1.52(+1.79%)
Nov 07, 2007 86.68 87.23 85.09 85.18 2,118,428 -2.70(-3.07%)
Nov 06, 2007 86.88 87.97 86.80 87.88 1,391,153 +1.05(+1.21%)
Nov 05, 2007 85.87 87.66 85.72 86.83 1,776,578 +0.14(+0.16%)
Nov 02, 2007 85.91 88.02 85.05 86.70 2,785,356 +1.03(+1.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.