Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 153.89 | 159.18 | 152.75 | 156.31 | 18,898,338 | +0.78(+0.50%) |
Jan 30, 2008 | 152.96 | 161.34 | 151.50 | 155.53 | 22,457,560 | +1.96(+1.27%) |
Jan 29, 2008 | 154.35 | 155.38 | 152.02 | 153.57 | 9,146,079 | +0.16(+0.10%) |
Jan 28, 2008 | 149.32 | 153.42 | 149.32 | 153.42 | 13,043,198 | +4.03(+2.69%) |
Jan 25, 2008 | 157.85 | 158.23 | 148.76 | 149.39 | 17,867,458 | -6.65(-4.26%) |
Jan 24, 2008 | 156.75 | 157.45 | 152.12 | 156.04 | 15,308,005 | -0.15(-0.10%) |
Jan 23, 2008 | 145.73 | 156.64 | 144.60 | 156.19 | 22,507,322 | +6.81(+4.56%) |
Jan 22, 2008 | 139.57 | 151.05 | 136.34 | 149.37 | 24,295,958 | +2.73(+1.86%) |
Jan 21, 2008 | 150.53 | 151.49 | 144.60 | 146.65 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 150.53 | 151.49 | 144.60 | 146.65 | 19,115,348 | -2.95(-1.97%) |
Jan 17, 2008 | 155.33 | 156.28 | 148.57 | 149.60 | 15,682,279 | -5.11(-3.30%) |
Jan 16, 2008 | 151.43 | 158.06 | 150.71 | 154.71 | 16,630,477 | +3.30(+2.18%) |
Jan 15, 2008 | 156.31 | 156.31 | 150.68 | 151.41 | 14,419,200 | -6.55(-4.15%) |
Jan 14, 2008 | 156.80 | 158.41 | 155.91 | 157.96 | 12,000,179 | +2.28(+1.46%) |
Jan 11, 2008 | 154.29 | 157.20 | 152.41 | 155.68 | 15,830,388 | +1.43(+0.93%) |
Jan 10, 2008 | 148.32 | 156.20 | 146.51 | 154.25 | 18,922,504 | +4.04(+2.69%) |
Jan 09, 2008 | 148.08 | 150.56 | 143.90 | 150.21 | 20,303,810 | +1.76(+1.19%) |
Jan 08, 2008 | 153.38 | 156.28 | 148.05 | 148.44 | 17,302,920 | -4.10(-2.69%) |
Jan 07, 2008 | 156.85 | 156.86 | 148.83 | 152.54 | 20,479,024 | -4.07(-2.60%) |
Jan 04, 2008 | 157.45 | 159.80 | 155.33 | 156.61 | 12,968,618 | -3.85(-2.40%) |
Jan 03, 2008 | 163.65 | 163.75 | 159.91 | 160.46 | 9,895,861 | -2.16(-1.33%) |
Jan 02, 2008 | 168.26 | 168.46 | 161.84 | 162.62 | 12,221,347 | -5.84(-3.46%) |
Jan 01, 2008 | 165.75 | 169.82 | 164.11 | 168.46 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 165.75 | 169.82 | 164.11 | 168.46 | 7,448,015 | +2.44(+1.47%) |
Dec 28, 2007 | 167.99 | 168.24 | 165.92 | 166.02 | 5,373,729 | -0.01(-0.00%) |
Dec 27, 2007 | 168.32 | 170.61 | 166.03 | 166.03 | 6,772,461 | -3.71(-2.19%) |
Dec 26, 2007 | 167.70 | 170.27 | 165.72 | 169.74 | 5,477,481 | +1.86(+1.11%) |
Dec 24, 2007 | 165.28 | 168.38 | 165.05 | 167.88 | 4,365,175 | +3.70(+2.25%) |
Dec 21, 2007 | 161.25 | 164.70 | 160.60 | 164.19 | 13,856,015 | +5.43(+3.42%) |
Dec 20, 2007 | 161.41 | 161.93 | 157.18 | 158.76 | 12,854,854 | -1.17(-0.73%) |
Dec 19, 2007 | 158.77 | 161.44 | 157.17 | 159.93 | 15,187,777 | +2.08(+1.32%) |
Dec 18, 2007 | 164.34 | 164.92 | 154.24 | 157.85 | 38,318,592 | -5.58(-3.41%) |
Dec 17, 2007 | 164.31 | 165.92 | 162.15 | 163.43 | 17,013,326 | -1.60(-0.97%) |
Dec 14, 2007 | 163.51 | 168.57 | 162.70 | 165.03 | 13,210,350 | +1.72(+1.05%) |
Dec 13, 2007 | 164.38 | 167.82 | 160.54 | 163.31 | 22,052,652 | -3.21(-1.93%) |
Dec 12, 2007 | 170.02 | 173.00 | 163.32 | 166.52 | 23,034,996 | +1.12(+0.68%) |
Dec 11, 2007 | 175.55 | 178.17 | 165.04 | 165.40 | 16,321,473 | -10.23(-5.83%) |
Dec 10, 2007 | 171.70 | 175.71 | 170.78 | 175.63 | 10,739,657 | +4.95(+2.90%) |
Dec 07, 2007 | 174.69 | 175.50 | 170.01 | 170.68 | 9,954,473 | -3.62(-2.08%) |
Dec 06, 2007 | 168.03 | 174.96 | 167.86 | 174.30 | 12,749,794 | +3.33(+1.95%) |
Dec 05, 2007 | 171.91 | 172.33 | 167.81 | 170.97 | 16,541,228 | +2.38(+1.41%) |
Dec 04, 2007 | 173.16 | 175.04 | 168.59 | 168.59 | 13,702,959 | -9.14(-5.14%) |
Dec 03, 2007 | 177.10 | 179.66 | 175.15 | 177.73 | 8,681,785 | +0.20(+0.11%) |
Nov 30, 2007 | 182.24 | 183.47 | 176.07 | 177.53 | 15,164,062 | +1.77(+1.01%) |
Nov 29, 2007 | 177.05 | 178.84 | 174.29 | 175.76 | 12,462,987 | -2.46(-1.38%) |
Nov 28, 2007 | 170.44 | 178.49 | 168.17 | 178.22 | 20,055,616 | +11.12(+6.65%) |
Nov 27, 2007 | 164.50 | 167.62 | 161.52 | 167.11 | 15,250,635 | +4.61(+2.83%) |
Nov 26, 2007 | 168.14 | 170.34 | 160.91 | 162.50 | 12,529,929 | -7.07(-4.17%) |
Nov 23, 2007 | 166.47 | 169.58 | 165.91 | 169.58 | 6,049,461 | +5.47(+3.33%) |
Nov 21, 2007 | 167.17 | 168.63 | 161.71 | 164.11 | 18,988,338 | -6.25(-3.67%) |
Nov 20, 2007 | 172.65 | 177.21 | 167.24 | 170.36 | 17,150,676 | -2.40(-1.39%) |
Nov 19, 2007 | 175.09 | 178.91 | 169.69 | 172.76 | 14,052,840 | -3.69(-2.09%) |
Nov 16, 2007 | 178.80 | 179.83 | 174.35 | 176.45 | 12,872,325 | -1.39(-0.78%) |
Nov 15, 2007 | 180.25 | 183.06 | 175.26 | 177.83 | 13,052,630 | -4.93(-2.70%) |
Nov 14, 2007 | 187.81 | 188.04 | 180.98 | 182.76 | 17,796,600 | +0.21(+0.12%) |
Nov 13, 2007 | 173.07 | 182.55 | 171.03 | 182.55 | 22,204,726 | +14.36(+8.54%) |
Nov 12, 2007 | 165.21 | 173.27 | 163.12 | 168.19 | 18,392,084 | +2.65(+1.60%) |
Nov 09, 2007 | 158.68 | 171.23 | 158.68 | 165.54 | 21,677,356 | +1.09(+0.66%) |
Nov 08, 2007 | 167.38 | 170.77 | 157.90 | 164.45 | 25,916,500 | -3.32(-1.98%) |
Nov 07, 2007 | 171.47 | 173.74 | 166.98 | 167.78 | 16,862,858 | -7.03(-4.02%) |
Nov 06, 2007 | 173.70 | 175.52 | 167.31 | 174.81 | 19,877,824 | +3.74(+2.18%) |
Nov 05, 2007 | 172.33 | 176.17 | 166.69 | 171.07 | 27,271,076 | -8.78(-4.88%) |
Nov 02, 2007 | 189.41 | 189.41 | 175.03 | 179.85 | 32,130,924 | -8.31(-4.42%) |