Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 112.45 | 112.49 | 109.85 | 112.45 | 119,710 | +2.85(+2.60%) |
Jan 30, 2008 | 109.60 | 111.00 | 109.20 | 109.60 | 123,177 | +0.00(+0.00%) |
Jan 29, 2008 | 109.60 | 109.95 | 108.75 | 109.60 | 162,236 | +0.80(+0.74%) |
Jan 28, 2008 | 108.90 | 109.25 | 107.45 | 108.80 | 538,724 | -0.10(-0.09%) |
Jan 25, 2008 | 108.50 | 110.45 | 108.60 | 108.90 | 178,321 | +0.40(+0.37%) |
Jan 24, 2008 | 108.50 | 109.11 | 107.15 | 108.50 | 282,531 | +1.60(+1.50%) |
Jan 23, 2008 | 106.90 | 106.90 | 100.00 | 106.90 | 394,638 | -0.15(-0.14%) |
Jan 22, 2008 | 109.35 | 107.15 | 102.70 | 107.05 | 270,679 | -2.30(-2.10%) |
Jan 21, 2008 | 109.35 | 111.52 | 109.00 | 109.35 | 207,779 | +0.00(+0.00%) |
Jan 18, 2008 | 109.35 | 111.52 | 109.00 | 109.35 | 207,779 | +1.05(+0.97%) |
Jan 17, 2008 | 108.30 | 110.10 | 108.30 | 108.30 | 268,928 | -0.45(-0.41%) |
Jan 16, 2008 | 108.75 | 111.20 | 108.68 | 108.75 | 168,608 | -1.25(-1.14%) |
Jan 15, 2008 | 112.37 | 112.00 | 109.60 | 110.00 | 410,136 | -2.37(-2.11%) |
Jan 14, 2008 | 111.40 | 113.40 | 112.19 | 112.37 | 141,289 | +0.97(+0.87%) |
Jan 11, 2008 | 111.40 | 113.25 | 111.10 | 111.40 | 167,468 | -5.08(-4.36%) |
Jan 10, 2008 | 116.48 | 117.40 | 115.55 | 116.48 | 152,686 | -0.92(-0.78%) |
Jan 09, 2008 | 116.50 | 117.55 | 115.60 | 117.40 | 219,473 | +0.90(+0.77%) |
Jan 08, 2008 | 116.50 | 118.10 | 116.35 | 116.50 | 141,592 | +1.40(+1.22%) |
Jan 07, 2008 | 113.20 | 116.50 | 113.40 | 115.10 | 172,899 | +1.90(+1.68%) |
Jan 04, 2008 | 113.20 | 115.75 | 113.05 | 113.20 | 134,667 | -2.10(-1.82%) |
Jan 03, 2008 | 115.30 | 115.75 | 115.05 | 115.30 | 221,696 | +0.85(+0.74%) |
Jan 02, 2008 | 114.50 | 115.25 | 114.10 | 114.45 | 226,968 | -0.05(-0.04%) |
Jan 01, 2008 | 114.50 | 115.75 | 114.35 | 114.50 | 110,540 | +0.00(+0.00%) |
Dec 31, 2007 | 114.50 | 115.75 | 114.35 | 114.50 | 110,540 | -0.70(-0.61%) |
Dec 28, 2007 | 115.20 | 115.80 | 114.40 | 115.20 | 167,189 | +0.65(+0.57%) |
Dec 27, 2007 | 112.90 | 115.05 | 114.05 | 114.55 | 77,237 | +1.65(+1.46%) |
Dec 26, 2007 | 112.90 | 113.50 | 112.55 | 112.90 | 102,301 | +0.00(+0.00%) |
Dec 24, 2007 | 112.90 | 113.00 | 112.25 | 112.90 | 81,285 | +0.30(+0.27%) |
Dec 21, 2007 | 112.60 | 112.80 | 112.10 | 112.60 | 135,780 | +1.35(+1.21%) |
Dec 20, 2007 | 111.25 | 112.60 | 111.04 | 111.25 | 180,517 | -0.35(-0.31%) |
Dec 19, 2007 | 113.45 | 113.98 | 110.85 | 111.60 | 447,687 | -1.85(-1.63%) |
Dec 18, 2007 | 113.45 | 113.85 | 112.35 | 113.45 | 351,213 | -2.65(-2.28%) |
Dec 17, 2007 | 115.05 | 116.65 | 115.90 | 116.10 | 133,052 | +1.05(+0.91%) |
Dec 14, 2007 | 115.05 | 116.77 | 115.00 | 115.05 | 569,673 | -2.90(-2.46%) |
Dec 13, 2007 | 120.10 | 118.62 | 117.15 | 117.95 | 98,792 | -2.15(-1.79%) |
Dec 12, 2007 | 120.10 | 121.05 | 119.63 | 120.10 | 146,243 | +1.80(+1.52%) |
Dec 11, 2007 | 118.30 | 120.25 | 118.25 | 118.30 | 90,095 | -1.30(-1.09%) |
Dec 10, 2007 | 119.60 | 120.25 | 119.45 | 119.60 | 111,158 | +0.45(+0.38%) |
Dec 07, 2007 | 119.95 | 120.10 | 118.75 | 119.15 | 493,356 | -0.80(-0.67%) |
Dec 06, 2007 | 120.10 | 120.75 | 119.25 | 119.95 | 146,115 | -0.15(-0.12%) |
Dec 05, 2007 | 120.10 | 120.80 | 119.90 | 120.10 | 225,146 | -0.10(-0.08%) |
Dec 04, 2007 | 120.20 | 120.50 | 119.65 | 120.20 | 107,663 | +1.05(+0.88%) |
Dec 03, 2007 | 119.15 | 119.70 | 118.65 | 119.15 | 542,500 | -0.25(-0.21%) |
Nov 30, 2007 | 122.30 | 121.55 | 119.30 | 119.40 | 161,034 | -2.90(-2.37%) |
Nov 29, 2007 | 122.80 | 123.00 | 121.75 | 122.30 | 283,284 | -0.50(-0.41%) |
Nov 28, 2007 | 122.80 | 125.00 | 121.80 | 122.80 | 874,562 | +0.35(+0.29%) |
Nov 27, 2007 | 122.45 | 123.30 | 121.94 | 122.45 | 572,572 | +1.70(+1.41%) |
Nov 26, 2007 | 120.75 | 122.25 | 120.69 | 120.75 | 137,902 | +0.95(+0.79%) |
Nov 23, 2007 | 118.50 | 120.85 | 118.15 | 119.80 | 62,452 | +1.30(+1.10%) |
Nov 21, 2007 | 122.45 | 121.10 | 117.75 | 118.50 | 210,835 | -3.95(-3.23%) |
Nov 20, 2007 | 122.45 | 123.60 | 74.77 | 122.45 | 240,728 | +0.45(+0.37%) |
Nov 19, 2007 | 122.00 | 123.65 | 121.25 | 122.00 | 193,282 | -0.35(-0.29%) |
Nov 16, 2007 | 122.35 | 123.50 | 122.25 | 122.35 | 127,737 | -0.15(-0.12%) |
Nov 15, 2007 | 122.50 | 122.95 | 121.55 | 122.50 | 110,432 | +1.50(+1.24%) |
Nov 14, 2007 | 121.20 | 121.75 | 120.76 | 121.00 | 89,067 | -0.20(-0.17%) |
Nov 13, 2007 | 117.30 | 121.22 | 120.25 | 121.20 | 95,504 | +3.90(+3.32%) |
Nov 12, 2007 | 117.30 | 119.20 | 117.20 | 117.30 | 167,342 | -2.25(-1.88%) |
Nov 09, 2007 | 119.55 | 119.85 | 118.30 | 119.55 | 149,667 | -1.30(-1.08%) |
Nov 08, 2007 | 120.85 | 120.93 | 119.25 | 120.85 | 254,545 | +1.90(+1.60%) |
Nov 07, 2007 | 118.95 | 121.00 | 118.95 | 118.95 | 150,096 | +0.95(+0.81%) |
Nov 06, 2007 | 118.00 | 118.20 | 117.05 | 118.00 | 181,932 | +2.05(+1.77%) |
Nov 05, 2007 | 114.95 | 116.65 | 115.50 | 115.95 | 122,455 | +1.00(+0.87%) |
Nov 02, 2007 | 114.95 | 116.10 | 114.49 | 114.95 | 144,164 | +0.46(+0.40%) |