Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 113.59 | 122.28 | 110.50 | 120.38 | 1,113,701 | +5.31(+4.61%) |
Jan 30, 2008 | 119.00 | 119.65 | 114.85 | 115.07 | 999,235 | -4.21(-3.53%) |
Jan 29, 2008 | 125.52 | 127.36 | 118.50 | 119.28 | 938,780 | -5.32(-4.27%) |
Jan 28, 2008 | 128.06 | 128.06 | 120.44 | 124.60 | 889,091 | -4.19(-3.25%) |
Jan 25, 2008 | 135.47 | 135.47 | 128.59 | 128.79 | 744,834 | -4.12(-3.10%) |
Jan 24, 2008 | 126.84 | 135.40 | 126.01 | 132.91 | 1,045,134 | +5.91(+4.65%) |
Jan 23, 2008 | 120.76 | 127.55 | 119.11 | 127.00 | 1,180,508 | +3.44(+2.78%) |
Jan 22, 2008 | 114.01 | 125.45 | 112.30 | 123.56 | 913,509 | +1.60(+1.31%) |
Jan 21, 2008 | 122.19 | 123.55 | 119.50 | 121.96 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 122.19 | 123.55 | 119.50 | 121.96 | 1,332,508 | +1.63(+1.35%) |
Jan 17, 2008 | 122.29 | 123.78 | 118.16 | 120.33 | 1,159,694 | +1.53(+1.29%) |
Jan 16, 2008 | 115.24 | 120.59 | 113.38 | 118.80 | 832,374 | +2.87(+2.48%) |
Jan 15, 2008 | 115.96 | 122.00 | 113.00 | 115.93 | 1,326,029 | -0.84(-0.72%) |
Jan 14, 2008 | 116.50 | 117.60 | 113.20 | 116.77 | 961,323 | +0.07(+0.06%) |
Jan 11, 2008 | 124.79 | 124.79 | 113.50 | 116.70 | 1,132,535 | -6.40(-5.20%) |
Jan 10, 2008 | 117.50 | 124.00 | 115.17 | 123.10 | 1,190,463 | +4.52(+3.81%) |
Jan 09, 2008 | 117.26 | 118.90 | 108.00 | 118.58 | 1,418,874 | +0.71(+0.60%) |
Jan 08, 2008 | 122.33 | 125.00 | 117.42 | 117.87 | 739,836 | -6.11(-4.93%) |
Jan 07, 2008 | 126.50 | 129.45 | 119.28 | 123.98 | 1,168,896 | -3.03(-2.39%) |
Jan 04, 2008 | 140.08 | 140.08 | 126.83 | 127.01 | 1,450,199 | -14.69(-10.37%) |
Jan 03, 2008 | 146.64 | 147.72 | 140.11 | 141.70 | 534,846 | -4.97(-3.39%) |
Jan 02, 2008 | 147.10 | 150.00 | 142.48 | 146.67 | 703,550 | -0.40(-0.27%) |
Jan 01, 2008 | 151.96 | 155.49 | 146.43 | 147.07 | 499,091 | +0.00(+0.00%) |
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%) |