Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 153.87 | 159.17 | 152.74 | 156.30 | 18,900,242 | +0.78(+0.50%) |
Jan 30, 2008 | 152.95 | 161.33 | 151.48 | 155.52 | 22,459,824 | +1.96(+1.28%) |
Jan 29, 2008 | 154.33 | 155.37 | 152.01 | 153.56 | 9,147,001 | +0.16(+0.10%) |
Jan 28, 2008 | 149.30 | 153.41 | 149.30 | 153.40 | 13,044,512 | +4.03(+2.70%) |
Jan 25, 2008 | 157.83 | 158.22 | 148.75 | 149.38 | 17,869,258 | -6.65(-4.26%) |
Jan 24, 2008 | 156.73 | 157.44 | 152.11 | 156.03 | 15,309,548 | -0.15(-0.10%) |
Jan 23, 2008 | 145.72 | 156.63 | 144.58 | 156.17 | 22,509,590 | +6.81(+4.56%) |
Jan 22, 2008 | 139.55 | 151.03 | 136.33 | 149.36 | 24,298,406 | +2.73(+1.86%) |
Jan 21, 2008 | 150.52 | 151.47 | 144.59 | 146.63 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 150.52 | 151.47 | 144.59 | 146.63 | 19,117,274 | -2.95(-1.97%) |
Jan 17, 2008 | 155.31 | 156.26 | 148.55 | 149.59 | 15,683,859 | -5.11(-3.30%) |
Jan 16, 2008 | 151.41 | 158.05 | 150.70 | 154.69 | 16,632,152 | +3.30(+2.18%) |
Jan 15, 2008 | 156.30 | 156.30 | 150.67 | 151.40 | 14,420,653 | -6.55(-4.15%) |
Jan 14, 2008 | 156.78 | 158.39 | 155.89 | 157.94 | 12,001,388 | +2.28(+1.46%) |
Jan 11, 2008 | 154.27 | 157.18 | 152.40 | 155.66 | 15,831,983 | +1.43(+0.93%) |
Jan 10, 2008 | 148.31 | 156.18 | 146.50 | 154.23 | 18,924,412 | +4.04(+2.69%) |
Jan 09, 2008 | 148.07 | 150.54 | 143.88 | 150.19 | 20,305,856 | +1.76(+1.19%) |
Jan 08, 2008 | 153.37 | 156.26 | 148.04 | 148.43 | 17,304,662 | -4.10(-2.69%) |
Jan 07, 2008 | 156.83 | 156.85 | 148.81 | 152.52 | 20,481,088 | -4.07(-2.60%) |
Jan 04, 2008 | 157.44 | 159.78 | 155.31 | 156.60 | 12,969,925 | -3.85(-2.40%) |
Jan 03, 2008 | 163.64 | 163.73 | 159.89 | 160.44 | 9,896,858 | -2.16(-1.33%) |
Jan 02, 2008 | 168.24 | 168.44 | 161.82 | 162.60 | 12,222,579 | -5.83(-3.46%) |
Jan 01, 2008 | 165.73 | 169.80 | 164.09 | 168.44 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 165.73 | 169.80 | 164.09 | 168.44 | 7,448,765 | +2.44(+1.47%) |
Dec 28, 2007 | 167.97 | 168.22 | 165.90 | 166.00 | 5,374,270 | -0.01(-0.00%) |
Dec 27, 2007 | 168.31 | 170.59 | 166.01 | 166.01 | 6,773,144 | -3.71(-2.19%) |
Dec 26, 2007 | 167.69 | 170.26 | 165.70 | 169.72 | 5,478,033 | +1.86(+1.11%) |
Dec 24, 2007 | 165.27 | 168.36 | 165.03 | 167.87 | 4,365,615 | +3.70(+2.25%) |
Dec 21, 2007 | 161.23 | 164.68 | 160.58 | 164.17 | 13,857,411 | +5.43(+3.42%) |
Dec 20, 2007 | 161.40 | 161.91 | 157.16 | 158.74 | 12,856,149 | -1.17(-0.73%) |
Dec 19, 2007 | 158.75 | 161.43 | 157.15 | 159.91 | 15,189,307 | +2.08(+1.32%) |
Dec 18, 2007 | 164.33 | 164.90 | 154.22 | 157.83 | 38,322,452 | -5.58(-3.41%) |
Dec 17, 2007 | 164.30 | 165.90 | 162.13 | 163.41 | 17,015,040 | -1.60(-0.97%) |
Dec 14, 2007 | 163.50 | 168.56 | 162.68 | 165.01 | 13,211,681 | +1.72(+1.05%) |
Dec 13, 2007 | 164.37 | 167.81 | 160.52 | 163.29 | 22,054,874 | -3.21(-1.93%) |
Dec 12, 2007 | 170.01 | 172.98 | 163.31 | 166.50 | 23,037,318 | +1.12(+0.68%) |
Dec 11, 2007 | 175.54 | 178.15 | 165.02 | 165.38 | 16,323,117 | -10.23(-5.82%) |
Dec 10, 2007 | 171.68 | 175.69 | 170.76 | 175.61 | 10,740,739 | +4.95(+2.90%) |
Dec 07, 2007 | 174.67 | 175.48 | 169.99 | 170.66 | 9,955,476 | -3.62(-2.08%) |
Dec 06, 2007 | 168.01 | 174.94 | 167.84 | 174.28 | 12,751,078 | +3.33(+1.95%) |
Dec 05, 2007 | 171.89 | 172.32 | 167.80 | 170.95 | 16,542,894 | +2.38(+1.41%) |
Dec 04, 2007 | 173.15 | 175.03 | 168.57 | 168.57 | 13,704,339 | -9.14(-5.14%) |
Dec 03, 2007 | 177.09 | 179.64 | 175.14 | 177.71 | 8,682,660 | +0.20(+0.11%) |
Nov 30, 2007 | 182.22 | 183.45 | 176.05 | 177.52 | 15,165,590 | +1.77(+1.01%) |
Nov 29, 2007 | 177.03 | 178.82 | 174.28 | 175.75 | 12,464,243 | -2.46(-1.38%) |
Nov 28, 2007 | 170.42 | 178.47 | 168.16 | 178.21 | 20,057,638 | +11.11(+6.65%) |
Nov 27, 2007 | 164.48 | 167.60 | 161.50 | 167.09 | 15,252,172 | +4.61(+2.83%) |
Nov 26, 2007 | 168.13 | 170.32 | 160.90 | 162.49 | 12,531,191 | -7.07(-4.17%) |
Nov 23, 2007 | 166.46 | 169.56 | 165.89 | 169.56 | 6,050,070 | +5.47(+3.33%) |
Nov 21, 2007 | 167.16 | 168.61 | 161.70 | 164.09 | 18,990,250 | -6.25(-3.67%) |
Nov 20, 2007 | 172.63 | 177.20 | 167.22 | 170.34 | 17,152,404 | -2.40(-1.39%) |
Nov 19, 2007 | 175.07 | 178.90 | 169.67 | 172.74 | 14,054,255 | -3.69(-2.09%) |
Nov 16, 2007 | 178.79 | 179.81 | 174.33 | 176.43 | 12,873,622 | -1.39(-0.78%) |
Nov 15, 2007 | 180.24 | 183.04 | 175.25 | 177.81 | 13,053,945 | -4.93(-2.70%) |
Nov 14, 2007 | 187.79 | 188.02 | 180.96 | 182.74 | 17,798,392 | +0.21(+0.12%) |
Nov 13, 2007 | 173.05 | 182.53 | 171.02 | 182.53 | 22,206,964 | +14.36(+8.54%) |
Nov 12, 2007 | 165.19 | 173.25 | 163.10 | 168.17 | 18,393,936 | +2.65(+1.60%) |
Nov 09, 2007 | 158.66 | 171.21 | 158.66 | 165.53 | 21,679,540 | +1.09(+0.66%) |
Nov 08, 2007 | 167.36 | 170.75 | 157.88 | 164.44 | 25,919,110 | -3.32(-1.98%) |
Nov 07, 2007 | 171.46 | 173.72 | 166.96 | 167.76 | 16,864,556 | -7.03(-4.02%) |
Nov 06, 2007 | 173.68 | 175.50 | 167.30 | 174.79 | 19,879,828 | +3.74(+2.18%) |
Nov 05, 2007 | 172.32 | 176.15 | 166.68 | 171.06 | 27,273,824 | -8.78(-4.88%) |
Nov 02, 2007 | 189.39 | 189.39 | 175.01 | 179.84 | 32,134,162 | -8.31(-4.42%) |