Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 265.74 | 273.73 | 265.00 | 267.14 | 2,113,621 | +1.10(+0.41%) |
Dec 28, 2007 | 278.00 | 279.00 | 265.00 | 266.04 | 3,298,570 | -9.46(-3.43%) |
Dec 27, 2007 | 278.39 | 283.00 | 272.80 | 275.50 | 2,566,952 | -5.41(-1.93%) |
Dec 26, 2007 | 272.40 | 281.61 | 267.24 | 280.91 | 2,302,485 | +8.87(+3.26%) |
Dec 24, 2007 | 268.27 | 275.89 | 264.10 | 272.04 | 1,878,605 | +5.64(+2.12%) |
Dec 21, 2007 | 250.23 | 268.16 | 248.00 | 266.40 | 5,522,715 | +20.80(+8.47%) |
Dec 20, 2007 | 249.04 | 251.24 | 241.24 | 245.60 | 2,882,380 | -2.38(-0.96%) |
Dec 19, 2007 | 245.87 | 251.76 | 242.64 | 247.98 | 3,400,088 | +0.88(+0.36%) |
Dec 18, 2007 | 239.72 | 248.21 | 232.61 | 247.10 | 5,085,932 | +15.13(+6.52%) |
Dec 17, 2007 | 252.08 | 255.76 | 230.00 | 231.97 | 4,412,352 | -19.72(-7.84%) |
Dec 14, 2007 | 244.15 | 255.00 | 243.62 | 251.69 | 3,462,866 | +3.34(+1.34%) |
Dec 13, 2007 | 246.39 | 256.45 | 242.00 | 248.35 | 5,502,871 | +6.67(+2.76%) |
Dec 12, 2007 | 244.53 | 247.50 | 233.79 | 241.68 | 4,159,019 | +5.39(+2.28%) |
Dec 11, 2007 | 249.66 | 252.64 | 229.01 | 236.29 | 4,725,659 | -13.71(-5.48%) |
Dec 10, 2007 | 237.31 | 251.17 | 233.30 | 250.00 | 4,917,501 | +14.53(+6.17%) |
Dec 07, 2007 | 220.36 | 235.48 | 213.47 | 235.47 | 5,758,828 | +17.07(+7.82%) |
Dec 06, 2007 | 225.22 | 226.49 | 211.00 | 218.40 | 4,523,505 | -7.53(-3.33%) |
Dec 05, 2007 | 222.98 | 226.83 | 219.00 | 225.93 | 4,271,321 | +11.39(+5.31%) |
Dec 04, 2007 | 228.49 | 231.47 | 213.91 | 214.54 | 5,937,435 | -14.68(-6.40%) |
Dec 03, 2007 | 237.89 | 249.00 | 227.86 | 229.22 | 4,711,967 | -7.93(-3.34%) |
Nov 30, 2007 | 247.50 | 252.39 | 233.97 | 237.15 | 4,883,850 | -1.03(-0.43%) |
Nov 29, 2007 | 215.96 | 239.39 | 215.06 | 238.18 | 6,114,911 | +22.30(+10.33%) |
Nov 28, 2007 | 210.89 | 218.50 | 210.27 | 215.88 | 4,336,951 | +8.26(+3.98%) |
Nov 27, 2007 | 214.52 | 216.24 | 201.91 | 207.62 | 3,761,252 | -4.38(-2.07%) |
Nov 26, 2007 | 209.97 | 221.75 | 209.19 | 212.00 | 3,930,729 | +1.87(+0.89%) |
Nov 23, 2007 | 215.77 | 215.90 | 207.50 | 210.13 | 1,542,510 | -2.37(-1.12%) |
Nov 21, 2007 | 200.00 | 217.92 | 198.43 | 212.50 | 3,896,376 | +5.17(+2.49%) |
Nov 20, 2007 | 216.88 | 219.90 | 200.00 | 207.33 | 5,563,498 | -8.43(-3.91%) |
Nov 19, 2007 | 210.02 | 220.21 | 207.60 | 215.76 | 8,271,527 | +3.13(+1.47%) |
Nov 16, 2007 | 192.83 | 212.63 | 191.18 | 212.63 | 6,476,054 | +21.68(+11.35%) |
Nov 15, 2007 | 186.53 | 195.89 | 184.77 | 190.95 | 4,368,746 | +5.56(+3.00%) |
Nov 14, 2007 | 195.78 | 199.58 | 184.56 | 185.39 | 5,336,059 | -2.68(-1.43%) |
Nov 13, 2007 | 187.68 | 199.77 | 187.00 | 188.07 | 6,464,918 | +10.37(+5.84%) |
Nov 12, 2007 | 200.50 | 202.16 | 174.22 | 177.70 | 7,154,478 | -29.15(-14.09%) |
Nov 09, 2007 | 216.43 | 226.32 | 200.56 | 206.85 | 6,725,371 | -17.58(-7.83%) |
Nov 08, 2007 | 213.32 | 230.00 | 205.87 | 224.43 | 11,605,951 | +57.31(+34.29%) |
Nov 07, 2007 | 170.51 | 173.94 | 160.91 | 167.12 | 5,763,399 | -1.88(-1.11%) |
Nov 06, 2007 | 164.26 | 170.22 | 163.46 | 169.00 | 5,906,106 | +20.90(+14.11%) |
Nov 05, 2007 | 143.74 | 149.46 | 141.49 | 148.10 | 1,884,126 | +1.54(+1.05%) |
Nov 02, 2007 | 152.85 | 152.85 | 144.06 | 146.56 | 3,018,021 | -8.79(-5.66%) |
Nov 01, 2007 | 157.29 | 158.06 | 151.86 | 155.35 | 2,527,595 | -3.46(-2.18%) |
Oct 31, 2007 | 152.72 | 159.29 | 150.84 | 158.81 | 2,606,155 | +9.06(+6.05%) |
Oct 30, 2007 | 153.76 | 156.53 | 148.60 | 149.75 | 1,986,227 | -6.45(-4.13%) |
Oct 29, 2007 | 154.50 | 159.78 | 150.51 | 156.20 | 2,088,077 | +5.76(+3.83%) |
Oct 26, 2007 | 154.50 | 154.50 | 149.02 | 150.44 | 1,890,541 | +0.47(+0.31%) |
Oct 25, 2007 | 150.00 | 156.00 | 146.09 | 149.97 | 4,354,216 | +1.59(+1.07%) |
Oct 24, 2007 | 149.84 | 151.59 | 140.35 | 148.38 | 4,032,851 | -1.78(-1.19%) |
Oct 23, 2007 | 141.60 | 152.60 | 139.03 | 150.16 | 4,205,094 | +13.26(+9.69%) |
Oct 22, 2007 | 128.81 | 137.00 | 124.96 | 136.90 | 2,948,300 | +3.66(+2.75%) |
Oct 19, 2007 | 141.22 | 142.59 | 133.01 | 133.24 | 2,342,903 | -7.33(-5.21%) |
Oct 18, 2007 | 136.69 | 141.70 | 134.83 | 140.57 | 2,431,029 | +1.48(+1.06%) |
Oct 17, 2007 | 143.04 | 147.54 | 138.55 | 139.09 | 5,455,043 | +0.16(+0.12%) |
Oct 16, 2007 | 132.76 | 139.07 | 131.80 | 138.93 | 1,852,963 | +3.98(+2.95%) |
Oct 15, 2007 | 138.08 | 140.65 | 132.00 | 134.95 | 1,767,092 | -0.77(-0.57%) |
Oct 12, 2007 | 131.05 | 137.29 | 127.45 | 135.72 | 1,892,075 | +5.72(+4.40%) |
Oct 11, 2007 | 138.89 | 142.29 | 125.54 | 130.00 | 2,905,959 | -5.90(-4.34%) |
Oct 10, 2007 | 137.25 | 138.25 | 132.45 | 135.90 | 1,735,788 | -1.32(-0.96%) |
Oct 09, 2007 | 139.90 | 141.98 | 134.29 | 137.22 | 2,403,256 | -0.08(-0.06%) |
Oct 08, 2007 | 135.40 | 137.43 | 133.39 | 137.30 | 1,611,439 | +0.27(+0.20%) |
Oct 05, 2007 | 135.28 | 139.00 | 134.50 | 137.03 | 2,771,972 | +5.19(+3.94%) |
Oct 04, 2007 | 128.29 | 131.84 | 125.30 | 131.84 | 2,306,130 | +3.92(+3.06%) |
Oct 03, 2007 | 129.49 | 131.80 | 124.36 | 127.92 | 3,396,086 | -3.61(-2.74%) |
Oct 02, 2007 | 129.81 | 132.55 | 127.73 | 131.53 | 3,644,951 | +4.57(+3.60%) |