Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 177.32 | 178.52 | 171.31 | 172.74 | 15,585,066 | +1.72(+1.01%) |
Nov 29, 2007 | 172.27 | 174.01 | 169.58 | 171.02 | 12,809,000 | -2.39(-1.38%) |
Nov 28, 2007 | 165.83 | 173.67 | 163.63 | 173.41 | 20,612,426 | +10.81(+6.65%) |
Nov 27, 2007 | 160.06 | 163.09 | 157.15 | 162.59 | 15,674,043 | +4.48(+2.83%) |
Nov 26, 2007 | 163.60 | 165.74 | 156.57 | 158.11 | 12,877,801 | -6.88(-4.17%) |
Nov 23, 2007 | 161.98 | 165.00 | 161.43 | 165.00 | 6,217,414 | +5.32(+3.33%) |
Nov 21, 2007 | 162.66 | 164.07 | 157.34 | 159.68 | 19,515,516 | -6.08(-3.67%) |
Nov 20, 2007 | 167.98 | 172.43 | 162.72 | 165.76 | 17,626,836 | -2.33(-1.39%) |
Nov 19, 2007 | 170.36 | 174.08 | 165.10 | 168.09 | 14,442,992 | -3.59(-2.09%) |
Nov 16, 2007 | 173.97 | 174.97 | 169.64 | 171.68 | 13,229,703 | -1.35(-0.78%) |
Nov 15, 2007 | 175.38 | 178.11 | 170.53 | 173.03 | 13,415,013 | -4.79(-2.70%) |
Nov 14, 2007 | 182.73 | 182.96 | 176.09 | 177.82 | 18,290,692 | +0.21(+0.12%) |
Nov 13, 2007 | 168.40 | 177.62 | 166.41 | 177.62 | 22,821,202 | +13.97(+8.54%) |
Nov 12, 2007 | 160.74 | 168.59 | 158.72 | 163.65 | 18,902,708 | +2.58(+1.60%) |
Nov 09, 2007 | 154.39 | 166.60 | 154.39 | 161.07 | 22,279,190 | +1.06(+0.66%) |
Nov 08, 2007 | 162.85 | 166.15 | 153.63 | 160.01 | 26,636,026 | -3.23(-1.98%) |
Nov 07, 2007 | 166.84 | 169.04 | 162.47 | 163.24 | 17,331,026 | -6.84(-4.02%) |
Nov 06, 2007 | 169.00 | 170.78 | 162.79 | 170.09 | 20,429,698 | +3.64(+2.18%) |
Nov 05, 2007 | 167.68 | 171.41 | 162.19 | 166.45 | 28,028,210 | -8.54(-4.88%) |
Nov 02, 2007 | 184.29 | 184.29 | 170.30 | 175.00 | 33,022,984 | -8.09(-4.42%) |
Nov 01, 2007 | 185.63 | 186.28 | 181.97 | 183.08 | 16,503,683 | -5.88(-3.11%) |
Oct 31, 2007 | 183.20 | 191.08 | 182.92 | 188.96 | 18,877,094 | +5.78(+3.16%) |
Oct 30, 2007 | 183.88 | 187.80 | 182.50 | 183.17 | 13,700,928 | -2.65(-1.43%) |
Oct 29, 2007 | 180.04 | 186.72 | 179.16 | 185.83 | 12,980,036 | +6.01(+3.34%) |
Oct 26, 2007 | 177.48 | 180.63 | 174.81 | 179.81 | 12,319,808 | +7.06(+4.08%) |
Oct 25, 2007 | 170.81 | 175.30 | 169.06 | 172.75 | 15,858,114 | +1.17(+0.68%) |
Oct 24, 2007 | 169.78 | 172.11 | 164.48 | 171.58 | 16,598,417 | +1.04(+0.61%) |
Oct 23, 2007 | 170.44 | 172.15 | 168.37 | 170.54 | 10,727,916 | +1.20(+0.71%) |
Oct 22, 2007 | 165.03 | 170.92 | 162.34 | 169.34 | 15,963,261 | +3.42(+2.06%) |
Oct 19, 2007 | 172.37 | 173.37 | 165.85 | 165.92 | 17,203,562 | -7.74(-4.46%) |
Oct 18, 2007 | 171.41 | 174.01 | 170.90 | 173.66 | 8,526,650 | +0.18(+0.10%) |
Oct 17, 2007 | 173.97 | 175.67 | 170.03 | 173.49 | 12,055,498 | +2.13(+1.24%) |
Oct 16, 2007 | 173.59 | 173.78 | 170.12 | 171.36 | 9,729,261 | -3.44(-1.97%) |
Oct 15, 2007 | 177.78 | 178.59 | 173.33 | 174.80 | 9,215,986 | -3.22(-1.81%) |
Oct 12, 2007 | 175.81 | 178.50 | 175.09 | 178.01 | 8,567,604 | +3.47(+1.99%) |
Oct 11, 2007 | 182.18 | 182.18 | 172.29 | 174.55 | 16,879,980 | -5.28(-2.94%) |
Oct 10, 2007 | 180.72 | 182.18 | 179.03 | 179.83 | 12,690,654 | -2.48(-1.36%) |
Oct 09, 2007 | 173.62 | 182.69 | 172.40 | 182.31 | 19,845,240 | +9.33(+5.39%) |
Oct 08, 2007 | 173.40 | 174.81 | 172.45 | 172.98 | 5,429,843 | -1.17(-0.67%) |
Oct 05, 2007 | 173.10 | 175.09 | 172.22 | 174.16 | 9,615,296 | +1.94(+1.13%) |
Oct 04, 2007 | 173.43 | 174.73 | 170.64 | 172.21 | 13,173,352 | -1.07(-0.62%) |
Oct 03, 2007 | 172.44 | 175.78 | 172.00 | 173.28 | 13,279,814 | -0.51(-0.29%) |
Oct 02, 2007 | 170.16 | 174.16 | 169.29 | 173.79 | 12,333,254 | +3.84(+2.26%) |
Oct 01, 2007 | 164.18 | 170.44 | 164.17 | 169.95 | 12,974,935 | +4.76(+2.88%) |
Sep 28, 2007 | 164.45 | 166.66 | 164.06 | 165.19 | 8,031,640 | -0.03(-0.02%) |
Sep 27, 2007 | 164.21 | 166.44 | 163.25 | 165.22 | 10,885,875 | +1.65(+1.01%) |
Sep 26, 2007 | 161.90 | 164.84 | 160.67 | 163.57 | 14,004,593 | +2.83(+1.76%) |
Sep 25, 2007 | 159.29 | 162.40 | 159.15 | 160.74 | 15,352,071 | +0.36(+0.22%) |
Sep 24, 2007 | 160.81 | 163.79 | 158.31 | 160.38 | 17,631,936 | +0.34(+0.21%) |
Sep 21, 2007 | 156.67 | 160.33 | 155.12 | 160.04 | 23,860,968 | +4.92(+3.17%) |
Sep 20, 2007 | 160.78 | 160.82 | 155.06 | 155.12 | 35,807,364 | -1.50(-0.96%) |
Sep 19, 2007 | 155.09 | 157.77 | 154.72 | 156.63 | 30,308,952 | +3.81(+2.49%) |
Sep 18, 2007 | 144.41 | 153.01 | 142.84 | 152.82 | 28,987,466 | +9.82(+6.87%) |
Sep 17, 2007 | 144.05 | 144.43 | 142.02 | 142.99 | 10,139,424 | -2.27(-1.56%) |
Sep 14, 2007 | 142.49 | 145.57 | 141.45 | 145.26 | 12,223,438 | +1.62(+1.12%) |
Sep 13, 2007 | 140.05 | 149.42 | 140.03 | 143.65 | 14,757,201 | +4.53(+3.25%) |
Sep 12, 2007 | 139.59 | 140.43 | 138.49 | 139.12 | 10,152,097 | -0.74(-0.53%) |
Sep 11, 2007 | 141.38 | 142.53 | 139.10 | 139.86 | 14,871,255 | -0.08(-0.06%) |
Sep 10, 2007 | 137.57 | 141.82 | 136.05 | 139.94 | 17,001,736 | +3.53(+2.59%) |
Sep 07, 2007 | 134.60 | 137.99 | 133.38 | 136.41 | 19,865,614 | -0.15(-0.11%) |
Sep 06, 2007 | 135.44 | 136.97 | 133.66 | 136.57 | 12,124,117 | +1.05(+0.77%) |
Sep 05, 2007 | 136.95 | 137.03 | 134.83 | 135.52 | 11,792,041 | -2.28(-1.65%) |