Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 164.32 | 164.32 | 162.82 | 163.31 | 5,477,762 | -1.19(-0.72%) |
Dec 28, 2007 | 164.54 | 165.55 | 163.26 | 164.50 | 5,146,147 | +0.66(+0.40%) |
Dec 27, 2007 | 164.76 | 165.38 | 163.48 | 163.83 | 5,305,591 | -1.59(-0.96%) |
Dec 26, 2007 | 164.80 | 166.04 | 164.76 | 165.42 | 4,914,209 | +0.09(+0.05%) |
Dec 24, 2007 | 164.76 | 166.39 | 163.66 | 165.33 | 3,851,298 | +1.72(+1.05%) |
Dec 21, 2007 | 161.72 | 165.64 | 161.46 | 163.61 | 17,252,104 | +2.73(+1.70%) |
Dec 20, 2007 | 161.24 | 161.46 | 159.56 | 160.88 | 7,641,175 | -0.22(-0.14%) |
Dec 19, 2007 | 162.03 | 163.09 | 160.00 | 161.10 | 9,085,443 | -1.01(-0.62%) |
Dec 18, 2007 | 161.59 | 162.69 | 159.65 | 162.12 | 9,583,114 | +1.41(+0.88%) |
Dec 17, 2007 | 162.20 | 162.56 | 159.82 | 160.71 | 9,164,301 | -1.90(-1.17%) |
Dec 14, 2007 | 165.11 | 165.24 | 162.42 | 162.60 | 9,496,925 | -2.95(-1.78%) |
Dec 13, 2007 | 163.00 | 166.48 | 161.90 | 165.55 | 8,169,296 | +1.45(+0.89%) |
Dec 12, 2007 | 167.18 | 168.02 | 162.34 | 164.10 | 11,659,175 | +0.97(+0.59%) |
Dec 11, 2007 | 164.76 | 167.18 | 159.25 | 163.13 | 15,104,709 | -1.67(-1.02%) |
Dec 10, 2007 | 164.14 | 165.16 | 163.22 | 164.80 | 10,155,501 | +0.79(+0.48%) |
Dec 07, 2007 | 164.10 | 165.20 | 162.78 | 164.01 | 7,400,099 | -0.13(-0.08%) |
Dec 06, 2007 | 161.68 | 164.28 | 160.97 | 164.14 | 8,080,443 | +2.42(+1.50%) |
Dec 05, 2007 | 161.24 | 162.29 | 159.65 | 161.72 | 13,080,720 | +2.03(+1.27%) |
Dec 04, 2007 | 161.76 | 162.20 | 158.90 | 159.69 | 13,349,132 | -3.00(-1.84%) |
Dec 03, 2007 | 168.28 | 168.28 | 161.24 | 162.69 | 15,525,692 | -5.99(-3.55%) |
Nov 30, 2007 | 170.35 | 170.35 | 165.86 | 168.68 | 12,302,959 | +0.66(+0.39%) |
Nov 29, 2007 | 168.68 | 168.81 | 166.52 | 168.02 | 8,107,054 | -1.41(-0.83%) |
Nov 28, 2007 | 166.04 | 170.31 | 165.46 | 169.43 | 11,677,331 | +4.45(+2.70%) |
Nov 27, 2007 | 162.34 | 165.95 | 162.12 | 164.98 | 10,087,671 | +3.17(+1.96%) |
Nov 26, 2007 | 166.30 | 166.30 | 160.88 | 161.81 | 9,531,941 | -4.14(-2.50%) |
Nov 23, 2007 | 164.63 | 166.83 | 163.70 | 165.95 | 5,333,935 | +2.20(+1.35%) |
Nov 21, 2007 | 165.86 | 167.36 | 162.73 | 163.75 | 14,640,503 | -3.83(-2.29%) |
Nov 20, 2007 | 168.06 | 170.09 | 165.20 | 167.58 | 9,819,439 | -0.53(-0.31%) |
Nov 19, 2007 | 169.52 | 169.65 | 167.40 | 168.11 | 8,039,124 | -2.16(-1.27%) |
Nov 16, 2007 | 169.60 | 170.35 | 166.83 | 170.27 | 11,390,990 | +1.50(+0.89%) |
Nov 15, 2007 | 171.50 | 171.50 | 167.97 | 168.77 | 9,440,834 | -3.08(-1.79%) |
Nov 14, 2007 | 175.77 | 175.99 | 171.01 | 171.85 | 9,004,329 | -0.88(-0.51%) |
Nov 13, 2007 | 169.60 | 172.91 | 168.50 | 172.73 | 9,546,029 | +4.23(+2.51%) |
Nov 12, 2007 | 168.46 | 171.98 | 168.15 | 168.50 | 8,391,721 | -0.57(-0.34%) |
Nov 09, 2007 | 169.69 | 170.71 | 167.89 | 169.08 | 9,684,225 | -2.82(-1.64%) |
Nov 08, 2007 | 172.69 | 173.22 | 165.20 | 171.90 | 12,024,140 | -0.26(-0.15%) |
Nov 07, 2007 | 175.77 | 175.88 | 171.76 | 172.16 | 10,605,355 | -4.85(-2.74%) |
Nov 06, 2007 | 177.09 | 178.37 | 176.08 | 177.01 | 9,563,956 | -0.09(-0.05%) |
Nov 05, 2007 | 175.99 | 178.59 | 175.99 | 177.09 | 6,742,151 | -0.57(-0.32%) |
Nov 02, 2007 | 178.42 | 178.55 | 176.08 | 177.67 | 8,384,036 | -0.04(-0.02%) |
Nov 01, 2007 | 180.13 | 180.53 | 176.96 | 177.71 | 8,641,628 | -3.61(-1.99%) |
Oct 31, 2007 | 178.94 | 181.59 | 178.24 | 181.32 | 7,774,365 | +3.00(+1.68%) |
Oct 30, 2007 | 178.37 | 179.08 | 177.58 | 178.33 | 5,871,633 | -0.35(-0.20%) |
Oct 29, 2007 | 178.28 | 179.21 | 177.62 | 178.68 | 6,070,200 | +0.79(+0.45%) |
Oct 26, 2007 | 177.75 | 178.42 | 176.04 | 177.89 | 5,837,281 | +0.97(+0.55%) |
Oct 25, 2007 | 177.89 | 178.64 | 174.98 | 176.92 | 9,967,064 | -0.31(-0.17%) |
Oct 24, 2007 | 178.06 | 178.33 | 173.57 | 177.23 | 9,347,521 | -1.10(-0.62%) |
Oct 23, 2007 | 177.36 | 178.81 | 176.30 | 178.33 | 6,103,311 | +1.37(+0.77%) |
Oct 22, 2007 | 175.51 | 177.27 | 174.80 | 176.96 | 6,472,281 | +0.57(+0.32%) |
Oct 19, 2007 | 178.55 | 179.69 | 175.64 | 176.39 | 12,866,791 | -3.30(-1.84%) |
Oct 18, 2007 | 180.31 | 180.62 | 178.50 | 179.69 | 7,313,173 | -0.92(-0.51%) |
Oct 17, 2007 | 180.31 | 181.24 | 179.60 | 180.62 | 10,021,500 | +1.01(+0.56%) |
Oct 16, 2007 | 179.65 | 180.00 | 178.77 | 179.60 | 8,005,146 | -0.22(-0.12%) |
Oct 15, 2007 | 180.18 | 180.35 | 178.02 | 179.82 | 9,029,582 | -0.93(-0.51%) |
Oct 12, 2007 | 180.00 | 180.79 | 176.74 | 180.75 | 11,655,593 | -2.51(-1.37%) |
Oct 11, 2007 | 184.80 | 185.42 | 182.25 | 183.26 | 6,743,430 | -0.93(-0.50%) |
Oct 10, 2007 | 184.67 | 185.38 | 183.70 | 184.19 | 4,357,704 | -0.92(-0.50%) |
Oct 09, 2007 | 182.87 | 185.16 | 182.82 | 185.11 | 4,437,072 | +2.16(+1.18%) |
Oct 08, 2007 | 183.88 | 184.14 | 182.42 | 182.95 | 3,282,809 | -1.06(-0.57%) |
Oct 05, 2007 | 184.72 | 185.24 | 183.66 | 184.01 | 4,940,703 | +0.31(+0.17%) |
Oct 04, 2007 | 183.75 | 184.45 | 182.60 | 183.70 | 3,636,599 | +0.66(+0.36%) |
Oct 03, 2007 | 184.80 | 185.51 | 182.82 | 183.04 | 5,958,772 | -2.51(-1.35%) |
Oct 02, 2007 | 185.16 | 185.68 | 184.14 | 185.55 | 4,373,595 | +0.44(+0.24%) |