Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 132.53 | 142.15 | 129.50 | 140.80 | 9,269,788 | +4.55(+3.34%) |
Jan 30, 2008 | 141.49 | 142.95 | 135.60 | 136.25 | 8,000,677 | -4.67(-3.31%) |
Jan 29, 2008 | 143.52 | 144.18 | 137.71 | 140.92 | 7,652,121 | +1.10(+0.79%) |
Jan 28, 2008 | 132.56 | 140.06 | 129.19 | 139.82 | 8,363,402 | +7.08(+5.33%) |
Jan 25, 2008 | 135.69 | 137.18 | 131.24 | 132.74 | 9,560,266 | +3.64(+2.82%) |
Jan 24, 2008 | 133.10 | 133.99 | 125.26 | 129.10 | 12,982,255 | +8.95(+7.45%) |
Jan 23, 2008 | 116.90 | 122.14 | 105.52 | 120.15 | 13,784,951 | -2.47(-2.01%) |
Jan 22, 2008 | 109.42 | 124.15 | 108.55 | 122.62 | 8,614,117 | -0.16(-0.13%) |
Jan 21, 2008 | 123.19 | 126.74 | 117.31 | 122.78 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 123.19 | 126.74 | 117.31 | 122.78 | 9,063,353 | +2.54(+2.11%) |
Jan 17, 2008 | 130.18 | 133.00 | 114.65 | 120.24 | 16,714,890 | -14.45(-10.73%) |
Jan 16, 2008 | 139.90 | 143.03 | 127.82 | 134.69 | 10,738,478 | -8.92(-6.21%) |
Jan 15, 2008 | 148.36 | 152.44 | 142.19 | 143.61 | 6,405,677 | -6.51(-4.34%) |
Jan 14, 2008 | 142.18 | 151.05 | 141.13 | 150.12 | 6,325,121 | +11.37(+8.19%) |
Jan 11, 2008 | 134.00 | 139.95 | 132.85 | 138.75 | 4,650,365 | +3.47(+2.57%) |
Jan 10, 2008 | 135.16 | 137.54 | 131.76 | 135.28 | 6,720,221 | -2.72(-1.97%) |
Jan 09, 2008 | 139.14 | 141.88 | 129.30 | 138.00 | 9,170,385 | +0.09(+0.07%) |
Jan 08, 2008 | 140.96 | 142.00 | 136.76 | 137.91 | 5,381,725 | -1.50(-1.08%) |
Jan 07, 2008 | 143.03 | 145.68 | 134.07 | 139.41 | 5,383,655 | -3.24(-2.27%) |
Jan 04, 2008 | 142.89 | 145.25 | 140.53 | 142.65 | 4,943,524 | -4.23(-2.88%) |
Jan 03, 2008 | 147.89 | 150.69 | 145.82 | 146.88 | 5,473,987 | +0.68(+0.47%) |
Jan 02, 2008 | 146.50 | 147.59 | 142.93 | 146.20 | 3,515,614 | +2.24(+1.56%) |
Jan 01, 2008 | 145.59 | 146.81 | 142.64 | 143.96 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 145.59 | 146.81 | 142.64 | 143.96 | 1,957,556 | -0.23(-0.16%) |
Dec 28, 2007 | 148.05 | 148.49 | 142.61 | 144.19 | 4,109,401 | -1.10(-0.76%) |
Dec 27, 2007 | 147.49 | 151.90 | 145.02 | 145.29 | 5,657,763 | +1.88(+1.31%) |
Dec 26, 2007 | 138.83 | 144.77 | 137.38 | 143.41 | 1,869,753 | +4.06(+2.91%) |
Dec 24, 2007 | 133.70 | 139.57 | 132.25 | 139.35 | 1,617,653 | +7.47(+5.66%) |
Dec 21, 2007 | 134.00 | 134.78 | 130.93 | 131.88 | 3,974,970 | -0.92(-0.69%) |
Dec 20, 2007 | 125.49 | 132.80 | 123.72 | 132.80 | 4,117,806 | +8.95(+7.23%) |
Dec 19, 2007 | 125.00 | 126.39 | 121.87 | 123.85 | 2,300,406 | -0.87(-0.70%) |
Dec 18, 2007 | 128.49 | 128.49 | 120.20 | 124.72 | 5,129,307 | -1.68(-1.33%) |
Dec 17, 2007 | 125.67 | 129.70 | 124.25 | 126.40 | 3,486,643 | +0.72(+0.57%) |
Dec 14, 2007 | 125.12 | 128.70 | 123.80 | 125.68 | 2,548,969 | -0.82(-0.65%) |
Dec 13, 2007 | 126.63 | 129.10 | 125.37 | 126.50 | 3,442,466 | -3.04(-2.35%) |
Dec 12, 2007 | 132.89 | 133.00 | 125.66 | 129.54 | 4,130,055 | +2.00(+1.57%) |
Dec 11, 2007 | 132.99 | 135.39 | 126.50 | 127.54 | 3,733,460 | -4.76(-3.60%) |
Dec 10, 2007 | 131.45 | 133.42 | 130.04 | 132.30 | 2,584,906 | +3.11(+2.41%) |
Dec 07, 2007 | 132.04 | 132.04 | 128.42 | 129.19 | 3,140,181 | -0.56(-0.43%) |
Dec 06, 2007 | 128.40 | 131.39 | 128.12 | 129.75 | 3,492,466 | +2.26(+1.77%) |
Dec 05, 2007 | 125.25 | 128.25 | 123.50 | 127.49 | 3,671,478 | +5.04(+4.12%) |
Dec 04, 2007 | 123.56 | 126.34 | 121.25 | 122.45 | 3,406,159 | -1.39(-1.12%) |
Dec 03, 2007 | 121.03 | 126.91 | 119.90 | 123.84 | 4,031,181 | +3.95(+3.29%) |
Nov 30, 2007 | 118.49 | 120.00 | 115.90 | 119.89 | 3,535,532 | +4.00(+3.45%) |
Nov 29, 2007 | 117.34 | 117.34 | 114.18 | 115.89 | 2,890,538 | -1.29(-1.10%) |
Nov 28, 2007 | 113.50 | 117.53 | 113.50 | 117.18 | 4,042,178 | +6.83(+6.19%) |
Nov 27, 2007 | 109.00 | 111.30 | 106.81 | 110.35 | 3,229,681 | +2.84(+2.64%) |
Nov 26, 2007 | 110.00 | 111.80 | 107.26 | 107.51 | 2,545,817 | -0.57(-0.53%) |
Nov 23, 2007 | 107.01 | 109.38 | 106.38 | 108.08 | 948,963 | +1.90(+1.79%) |
Nov 21, 2007 | 107.95 | 109.85 | 104.06 | 106.18 | 3,396,201 | -4.06(-3.68%) |
Nov 20, 2007 | 107.50 | 112.37 | 107.38 | 110.24 | 3,027,102 | +2.67(+2.48%) |
Nov 19, 2007 | 112.58 | 112.58 | 106.36 | 107.57 | 3,295,725 | -5.48(-4.85%) |
Nov 16, 2007 | 112.24 | 113.47 | 108.00 | 113.05 | 3,749,637 | +3.24(+2.95%) |
Nov 15, 2007 | 114.73 | 115.05 | 107.60 | 109.81 | 5,155,342 | -7.31(-6.24%) |
Nov 14, 2007 | 119.00 | 119.00 | 113.69 | 117.12 | 5,129,831 | +4.36(+3.87%) |
Nov 13, 2007 | 105.06 | 114.71 | 105.06 | 112.76 | 5,898,556 | +9.34(+9.03%) |
Nov 12, 2007 | 117.00 | 119.22 | 103.05 | 103.42 | 6,557,455 | -16.33(-13.64%) |
Nov 09, 2007 | 121.03 | 124.33 | 119.31 | 119.75 | 2,483,459 | -4.59(-3.69%) |
Nov 08, 2007 | 125.79 | 126.75 | 118.54 | 124.34 | 4,127,038 | +0.45(+0.36%) |
Nov 07, 2007 | 119.50 | 125.49 | 119.18 | 123.89 | 4,883,431 | +2.09(+1.72%) |
Nov 06, 2007 | 119.60 | 122.04 | 117.26 | 121.80 | 3,210,170 | +2.48(+2.08%) |
Nov 05, 2007 | 118.00 | 120.06 | 115.50 | 119.32 | 2,812,189 | -1.98(-1.63%) |
Nov 02, 2007 | 122.72 | 122.72 | 115.02 | 121.30 | 3,345,000 | +1.50(+1.25%) |