Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 01, 2007 | 190.76 | 191.44 | 187.00 | 188.15 | 16,059,482 | -6.04(-3.11%) |
Oct 31, 2007 | 188.26 | 196.36 | 187.98 | 194.19 | 18,369,012 | +5.94(+3.16%) |
Oct 30, 2007 | 188.96 | 192.99 | 187.55 | 188.24 | 13,332,164 | -2.73(-1.43%) |
Oct 29, 2007 | 185.02 | 191.88 | 184.12 | 190.97 | 12,630,675 | +6.18(+3.34%) |
Oct 26, 2007 | 182.39 | 185.62 | 179.65 | 184.79 | 11,988,217 | +7.25(+4.09%) |
Oct 25, 2007 | 175.54 | 180.15 | 173.73 | 177.53 | 15,431,288 | +1.21(+0.68%) |
Oct 24, 2007 | 174.48 | 176.88 | 169.03 | 176.33 | 16,151,666 | +1.06(+0.61%) |
Oct 23, 2007 | 175.16 | 176.91 | 173.03 | 175.26 | 10,439,171 | +1.24(+0.71%) |
Oct 22, 2007 | 169.59 | 175.65 | 166.83 | 174.02 | 15,533,606 | +3.52(+2.06%) |
Oct 19, 2007 | 177.13 | 178.17 | 170.44 | 170.51 | 16,740,523 | -7.96(-4.46%) |
Oct 18, 2007 | 176.15 | 178.82 | 175.62 | 178.47 | 8,297,152 | +0.18(+0.10%) |
Oct 17, 2007 | 178.78 | 180.53 | 174.73 | 178.28 | 11,731,021 | +2.19(+1.24%) |
Oct 16, 2007 | 178.40 | 178.58 | 174.82 | 176.10 | 9,467,395 | -3.53(-1.97%) |
Oct 15, 2007 | 182.69 | 183.53 | 178.13 | 179.63 | 8,967,935 | -3.31(-1.81%) |
Oct 12, 2007 | 180.67 | 183.44 | 179.94 | 182.94 | 8,337,004 | +3.56(+1.99%) |
Oct 11, 2007 | 187.21 | 187.21 | 177.06 | 179.37 | 16,425,651 | -5.43(-2.94%) |
Oct 10, 2007 | 185.72 | 187.22 | 183.99 | 184.80 | 12,349,081 | -2.55(-1.36%) |
Oct 09, 2007 | 178.43 | 187.75 | 177.17 | 187.35 | 19,311,100 | +9.59(+5.39%) |
Oct 08, 2007 | 178.20 | 179.64 | 177.22 | 177.77 | 5,283,697 | -1.21(-0.67%) |
Oct 05, 2007 | 177.88 | 179.93 | 176.99 | 178.97 | 9,356,498 | +2.00(+1.13%) |
Oct 04, 2007 | 178.23 | 179.56 | 175.36 | 176.98 | 12,818,788 | -1.10(-0.62%) |
Oct 03, 2007 | 177.21 | 180.64 | 176.76 | 178.07 | 12,922,384 | -0.53(-0.29%) |
Oct 02, 2007 | 174.86 | 178.97 | 173.97 | 178.60 | 12,001,301 | +3.95(+2.26%) |
Oct 01, 2007 | 168.72 | 175.15 | 168.71 | 174.65 | 12,625,711 | +4.89(+2.88%) |
Sep 28, 2007 | 169.00 | 171.28 | 168.60 | 169.76 | 7,815,466 | -0.03(-0.02%) |
Sep 27, 2007 | 168.75 | 171.05 | 167.77 | 169.79 | 10,592,879 | +1.70(+1.01%) |
Sep 26, 2007 | 166.38 | 169.40 | 165.11 | 168.09 | 13,627,656 | +2.91(+1.76%) |
Sep 25, 2007 | 163.70 | 166.89 | 163.55 | 165.19 | 14,938,866 | +0.37(+0.22%) |
Sep 24, 2007 | 165.26 | 168.32 | 162.69 | 164.82 | 17,157,368 | +0.35(+0.21%) |
Sep 21, 2007 | 161.01 | 164.76 | 159.42 | 164.47 | 23,218,744 | +5.05(+3.17%) |
Sep 20, 2007 | 165.23 | 165.27 | 159.35 | 159.42 | 34,843,600 | -1.54(-0.96%) |
Sep 19, 2007 | 159.38 | 162.13 | 159.00 | 160.96 | 29,493,178 | +3.92(+2.49%) |
Sep 18, 2007 | 148.40 | 157.25 | 146.79 | 157.04 | 28,207,260 | +10.10(+6.87%) |
Sep 17, 2007 | 148.04 | 148.43 | 145.95 | 146.95 | 9,866,518 | -2.33(-1.56%) |
Sep 14, 2007 | 146.43 | 149.60 | 145.37 | 149.28 | 11,894,441 | +1.66(+1.13%) |
Sep 13, 2007 | 143.92 | 153.55 | 143.90 | 147.62 | 14,360,007 | +4.65(+3.25%) |
Sep 12, 2007 | 143.45 | 144.31 | 142.32 | 142.97 | 9,878,850 | -0.76(-0.53%) |
Sep 11, 2007 | 145.29 | 146.47 | 142.94 | 143.73 | 14,470,991 | -0.09(-0.06%) |
Sep 10, 2007 | 141.38 | 145.74 | 139.81 | 143.81 | 16,544,130 | +3.63(+2.59%) |
Sep 07, 2007 | 138.32 | 141.81 | 137.07 | 140.19 | 19,330,926 | -0.16(-0.11%) |
Sep 06, 2007 | 139.19 | 140.76 | 137.35 | 140.34 | 11,797,793 | +1.07(+0.77%) |
Sep 05, 2007 | 140.74 | 140.82 | 138.56 | 139.27 | 11,474,655 | -2.34(-1.65%) |