Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 01, 2007 | 114.49 | 115.11 | 113.60 | 114.49 | 108,983 | -1.01(-0.87%) |
Oct 31, 2007 | 114.15 | 115.90 | 114.30 | 115.50 | 182,761 | +1.35(+1.18%) |
Oct 30, 2007 | 116.90 | 115.20 | 114.00 | 114.15 | 141,861 | -2.75(-2.35%) |
Oct 29, 2007 | 115.75 | 116.90 | 115.16 | 116.90 | 227,279 | +1.15(+0.99%) |
Oct 26, 2007 | 115.75 | 116.25 | 115.10 | 115.75 | 86,438 | +1.20(+1.05%) |
Oct 25, 2007 | 114.55 | 114.55 | 113.80 | 114.55 | 340,112 | +2.30(+2.05%) |
Oct 24, 2007 | 111.70 | 112.38 | 111.15 | 112.25 | 312,718 | +0.55(+0.49%) |
Oct 23, 2007 | 111.70 | 112.00 | 110.21 | 111.70 | 172,643 | +2.30(+2.10%) |
Oct 19, 2007 | 109.40 | 110.25 | 109.35 | 109.40 | 142,007 | -1.10(-1.00%) |
Oct 18, 2007 | 110.50 | 110.71 | 109.81 | 110.50 | 249,358 | +0.75(+0.68%) |
Oct 17, 2007 | 109.75 | 110.00 | 109.35 | 109.75 | 156,797 | +0.50(+0.46%) |
Oct 16, 2007 | 109.25 | 109.34 | 108.50 | 109.25 | 123,845 | +0.05(+0.05%) |
Oct 15, 2007 | 109.20 | 109.90 | 108.91 | 109.20 | 111,322 | +1.35(+1.25%) |
Oct 12, 2007 | 107.85 | 108.00 | 107.17 | 107.85 | 254,981 | +0.05(+0.05%) |
Oct 11, 2007 | 107.80 | 108.90 | 107.32 | 107.80 | 198,977 | -0.80(-0.74%) |
Oct 10, 2007 | 108.60 | 108.75 | 107.30 | 108.60 | 348,829 | +0.00(+0.00%) |
Oct 09, 2007 | 108.60 | 108.80 | 107.95 | 108.60 | 120,157 | +0.55(+0.51%) |
Oct 08, 2007 | 108.25 | 108.25 | 107.56 | 108.05 | 160,364 | -0.20(-0.18%) |
Oct 05, 2007 | 108.25 | 108.75 | 107.70 | 108.25 | 188,640 | +0.05(+0.05%) |
Oct 04, 2007 | 108.60 | 108.60 | 107.90 | 108.20 | 141,564 | -0.40(-0.37%) |
Oct 03, 2007 | 108.60 | 109.00 | 108.15 | 108.60 | 111,083 | -1.73(-1.57%) |
Oct 02, 2007 | 110.33 | 110.35 | 108.95 | 110.33 | 128,142 | -1.57(-1.40%) |