Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 151.96 | 155.49 | 146.43 | 147.07 | 499,091 | -4.81(-3.17%) |
Dec 28, 2007 | 151.38 | 152.99 | 150.48 | 151.88 | 293,418 | +1.25(+0.83%) |
Dec 27, 2007 | 152.36 | 154.95 | 148.51 | 150.63 | 508,449 | -1.73(-1.14%) |
Dec 26, 2007 | 148.44 | 153.90 | 146.99 | 152.36 | 480,430 | +3.91(+2.63%) |
Dec 24, 2007 | 147.00 | 150.00 | 146.60 | 148.45 | 307,071 | +1.85(+1.26%) |
Dec 21, 2007 | 144.82 | 146.60 | 141.76 | 146.60 | 970,175 | +3.01(+2.10%) |
Dec 20, 2007 | 140.01 | 143.59 | 138.82 | 143.59 | 545,700 | +3.14(+2.24%) |
Dec 19, 2007 | 146.14 | 146.14 | 139.79 | 140.45 | 629,665 | -5.01(-3.44%) |
Dec 18, 2007 | 136.41 | 145.96 | 136.07 | 145.46 | 656,768 | +10.03(+7.41%) |
Dec 17, 2007 | 140.44 | 141.34 | 135.30 | 135.43 | 465,950 | -5.96(-4.22%) |
Dec 14, 2007 | 143.99 | 143.99 | 140.29 | 141.39 | 419,525 | -3.01(-2.08%) |
Dec 13, 2007 | 142.19 | 144.40 | 139.55 | 144.40 | 697,725 | -0.77(-0.53%) |
Dec 12, 2007 | 147.88 | 148.90 | 142.50 | 145.17 | 435,384 | +0.32(+0.22%) |
Dec 11, 2007 | 150.72 | 150.72 | 143.63 | 144.85 | 497,148 | -5.20(-3.47%) |
Dec 10, 2007 | 146.73 | 152.00 | 146.73 | 150.05 | 685,758 | +4.01(+2.75%) |
Dec 07, 2007 | 149.18 | 151.51 | 144.59 | 146.04 | 464,239 | -3.11(-2.09%) |
Dec 06, 2007 | 138.88 | 149.54 | 138.01 | 149.15 | 830,021 | +10.36(+7.46%) |
Dec 05, 2007 | 139.53 | 140.46 | 136.17 | 138.79 | 515,952 | +1.28(+0.93%) |
Dec 04, 2007 | 131.52 | 138.61 | 131.52 | 137.51 | 587,700 | +4.58(+3.45%) |
Dec 03, 2007 | 134.00 | 136.70 | 131.67 | 132.93 | 410,164 | -0.22(-0.17%) |
Nov 30, 2007 | 138.03 | 138.03 | 131.39 | 133.15 | 948,080 | -1.19(-0.89%) |
Nov 29, 2007 | 134.31 | 136.90 | 132.18 | 134.34 | 666,516 | -0.27(-0.20%) |
Nov 28, 2007 | 127.91 | 135.64 | 127.19 | 134.61 | 590,019 | +7.42(+5.83%) |
Nov 27, 2007 | 126.83 | 128.04 | 121.00 | 127.19 | 633,984 | +1.20(+0.95%) |
Nov 26, 2007 | 125.37 | 128.77 | 124.53 | 125.99 | 306,976 | +0.82(+0.66%) |
Nov 23, 2007 | 124.55 | 125.52 | 122.50 | 125.17 | 140,000 | +1.83(+1.48%) |
Nov 21, 2007 | 123.42 | 125.62 | 120.22 | 123.34 | 379,110 | -1.44(-1.15%) |
Nov 20, 2007 | 122.25 | 126.29 | 120.65 | 124.78 | 538,108 | +3.54(+2.92%) |
Nov 19, 2007 | 124.21 | 124.21 | 119.11 | 121.24 | 692,580 | -3.63(-2.91%) |
Nov 16, 2007 | 129.90 | 129.90 | 124.02 | 124.87 | 821,600 | -4.38(-3.39%) |
Nov 15, 2007 | 130.00 | 130.00 | 127.40 | 129.25 | 406,840 | -0.15(-0.12%) |
Nov 14, 2007 | 132.70 | 132.70 | 125.85 | 129.40 | 697,994 | +2.95(+2.33%) |
Nov 13, 2007 | 117.66 | 126.99 | 117.66 | 126.45 | 649,204 | +9.33(+7.97%) |
Nov 12, 2007 | 119.93 | 125.11 | 116.31 | 117.12 | 573,620 | -4.48(-3.68%) |
Nov 09, 2007 | 124.00 | 126.32 | 121.52 | 121.60 | 713,989 | -5.83(-4.58%) |
Nov 08, 2007 | 131.81 | 132.95 | 123.51 | 127.43 | 1,100,582 | -3.77(-2.87%) |
Nov 07, 2007 | 131.80 | 134.00 | 130.00 | 131.20 | 670,263 | -0.68(-0.52%) |
Nov 06, 2007 | 132.00 | 133.01 | 130.00 | 131.88 | 528,346 | +0.96(+0.73%) |
Nov 05, 2007 | 131.00 | 131.68 | 129.57 | 130.92 | 600,270 | -0.76(-0.58%) |
Nov 02, 2007 | 135.40 | 136.00 | 129.22 | 131.68 | 719,900 | -4.01(-2.96%) |
Nov 01, 2007 | 137.89 | 138.75 | 133.33 | 135.69 | 756,900 | -3.31(-2.38%) |
Oct 31, 2007 | 137.85 | 141.30 | 132.40 | 139.00 | 1,499,200 | +5.50(+4.12%) |
Oct 30, 2007 | 134.80 | 136.47 | 132.50 | 133.50 | 1,266,500 | -0.91(-0.68%) |
Oct 29, 2007 | 134.01 | 135.00 | 132.00 | 134.41 | 879,600 | +0.46(+0.34%) |
Oct 26, 2007 | 129.95 | 134.30 | 129.45 | 133.95 | 4,340,300 | +5.38(+4.18%) |
Oct 25, 2007 | 127.53 | 129.91 | 126.80 | 128.57 | 1,198,400 | +5.02(+4.06%) |
Oct 24, 2007 | 127.35 | 127.35 | 122.09 | 123.55 | 273,600 | -3.58(-2.82%) |
Oct 23, 2007 | 125.99 | 127.28 | 124.01 | 127.13 | 251,000 | +2.19(+1.75%) |
Oct 22, 2007 | 122.00 | 125.96 | 121.01 | 124.94 | 294,700 | +1.54(+1.25%) |
Oct 19, 2007 | 127.05 | 127.88 | 122.94 | 123.40 | 353,100 | -2.70(-2.14%) |
Oct 18, 2007 | 122.55 | 126.50 | 122.55 | 126.10 | 308,600 | +2.98(+2.42%) |
Oct 17, 2007 | 123.35 | 126.00 | 122.39 | 123.12 | 308,000 | +0.13(+0.11%) |
Oct 16, 2007 | 121.00 | 124.84 | 120.63 | 122.99 | 346,500 | +1.13(+0.93%) |
Oct 15, 2007 | 120.83 | 122.43 | 120.39 | 121.86 | 466,300 | -0.82(-0.67%) |
Oct 12, 2007 | 124.33 | 125.79 | 113.51 | 122.68 | 1,056,900 | -6.32(-4.90%) |
Oct 11, 2007 | 133.00 | 133.63 | 127.50 | 129.00 | 479,800 | -2.80(-2.12%) |
Oct 10, 2007 | 128.11 | 132.25 | 128.11 | 131.80 | 382,400 | +2.28(+1.76%) |
Oct 09, 2007 | 129.81 | 130.01 | 127.10 | 129.52 | 482,900 | -0.28(-0.22%) |
Oct 08, 2007 | 125.57 | 130.00 | 124.76 | 129.80 | 400,500 | +2.26(+1.77%) |
Oct 05, 2007 | 124.90 | 128.57 | 124.50 | 127.54 | 326,900 | +3.78(+3.05%) |
Oct 04, 2007 | 126.95 | 126.95 | 122.88 | 123.76 | 387,700 | -2.06(-1.64%) |
Oct 03, 2007 | 123.90 | 126.70 | 123.52 | 125.82 | 584,500 | +1.55(+1.25%) |
Oct 02, 2007 | 121.09 | 127.26 | 120.62 | 124.27 | 749,200 | +1.76(+1.44%) |