Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 177.34 | 178.53 | 171.33 | 172.76 | 15,583,495 | +1.72(+1.01%) |
Nov 29, 2007 | 172.28 | 174.03 | 169.60 | 171.03 | 12,807,709 | -2.39(-1.38%) |
Nov 28, 2007 | 165.85 | 173.69 | 163.65 | 173.43 | 20,610,350 | +10.82(+6.65%) |
Nov 27, 2007 | 160.07 | 163.11 | 157.17 | 162.61 | 15,672,463 | +4.48(+2.83%) |
Nov 26, 2007 | 163.62 | 165.75 | 156.58 | 158.13 | 12,876,503 | -6.88(-4.17%) |
Nov 23, 2007 | 161.99 | 165.01 | 161.44 | 165.01 | 6,216,787 | +5.32(+3.33%) |
Nov 21, 2007 | 162.67 | 164.09 | 157.36 | 159.69 | 19,513,548 | -6.08(-3.67%) |
Nov 20, 2007 | 168.00 | 172.44 | 162.74 | 165.78 | 17,625,060 | -2.33(-1.39%) |
Nov 19, 2007 | 170.38 | 174.10 | 165.12 | 168.11 | 14,441,537 | -3.59(-2.09%) |
Nov 16, 2007 | 173.99 | 174.99 | 169.65 | 171.70 | 13,228,370 | -1.35(-0.78%) |
Nov 15, 2007 | 175.40 | 178.13 | 170.55 | 173.05 | 13,413,661 | -4.80(-2.70%) |
Nov 14, 2007 | 182.75 | 182.98 | 176.11 | 177.84 | 18,288,848 | +0.21(+0.12%) |
Nov 13, 2007 | 168.41 | 177.63 | 166.43 | 177.63 | 22,818,902 | +13.97(+8.54%) |
Nov 12, 2007 | 160.76 | 168.60 | 158.73 | 163.66 | 18,900,802 | +2.58(+1.60%) |
Nov 09, 2007 | 154.41 | 166.62 | 154.41 | 161.09 | 22,276,946 | +1.06(+0.66%) |
Nov 08, 2007 | 162.87 | 166.17 | 153.65 | 160.03 | 26,633,342 | -3.23(-1.98%) |
Nov 07, 2007 | 166.86 | 169.06 | 162.48 | 163.26 | 17,329,278 | -6.85(-4.02%) |
Nov 06, 2007 | 169.02 | 170.80 | 162.81 | 170.10 | 20,427,640 | +3.64(+2.18%) |
Nov 05, 2007 | 167.69 | 171.43 | 162.21 | 166.47 | 28,025,386 | -8.55(-4.88%) |
Nov 02, 2007 | 184.31 | 184.31 | 170.32 | 175.01 | 33,019,656 | -8.09(-4.42%) |
Nov 01, 2007 | 185.65 | 186.30 | 181.99 | 183.10 | 16,502,020 | -5.88(-3.11%) |
Oct 31, 2007 | 183.22 | 191.10 | 182.94 | 188.98 | 18,875,192 | +5.78(+3.16%) |
Oct 30, 2007 | 183.89 | 187.82 | 182.52 | 183.19 | 13,699,547 | -2.65(-1.43%) |
Oct 29, 2007 | 180.06 | 186.74 | 179.18 | 185.84 | 12,978,728 | +6.01(+3.34%) |
Oct 26, 2007 | 177.50 | 180.65 | 174.83 | 179.83 | 12,318,567 | +7.06(+4.09%) |
Oct 25, 2007 | 170.83 | 175.32 | 169.07 | 172.77 | 15,856,515 | +1.17(+0.68%) |
Oct 24, 2007 | 169.80 | 172.13 | 164.49 | 171.60 | 16,596,744 | +1.04(+0.61%) |
Oct 23, 2007 | 170.46 | 172.17 | 168.39 | 170.56 | 10,726,834 | +1.20(+0.71%) |
Oct 22, 2007 | 165.04 | 170.94 | 162.36 | 169.36 | 15,961,652 | +3.42(+2.06%) |
Oct 19, 2007 | 172.38 | 173.39 | 165.87 | 165.94 | 17,201,828 | -7.74(-4.46%) |
Oct 18, 2007 | 171.43 | 174.03 | 170.91 | 173.68 | 8,525,790 | +0.18(+0.10%) |
Oct 17, 2007 | 173.98 | 175.68 | 170.04 | 173.50 | 12,054,283 | +2.13(+1.24%) |
Oct 16, 2007 | 173.61 | 173.79 | 170.13 | 171.38 | 9,728,280 | -3.44(-1.97%) |
Oct 15, 2007 | 177.79 | 178.60 | 173.35 | 174.81 | 9,215,057 | -3.22(-1.81%) |
Oct 12, 2007 | 175.83 | 178.52 | 175.11 | 178.03 | 8,566,740 | +3.47(+1.99%) |
Oct 11, 2007 | 182.19 | 182.19 | 172.31 | 174.56 | 16,878,278 | -5.28(-2.94%) |
Oct 10, 2007 | 180.74 | 182.20 | 179.05 | 179.85 | 12,689,375 | -2.48(-1.36%) |
Oct 09, 2007 | 173.64 | 182.71 | 172.42 | 182.33 | 19,843,240 | +9.33(+5.39%) |
Oct 08, 2007 | 173.42 | 174.82 | 172.47 | 173.00 | 5,429,295 | -1.17(-0.67%) |
Oct 05, 2007 | 173.12 | 175.10 | 172.24 | 174.18 | 9,614,327 | +1.94(+1.13%) |
Oct 04, 2007 | 173.45 | 174.75 | 170.66 | 172.23 | 13,172,025 | -1.07(-0.62%) |
Oct 03, 2007 | 172.46 | 175.80 | 172.02 | 173.30 | 13,278,475 | -0.51(-0.29%) |
Oct 02, 2007 | 170.17 | 174.18 | 169.30 | 173.81 | 12,332,011 | +3.84(+2.26%) |
Oct 01, 2007 | 164.20 | 170.46 | 164.19 | 169.97 | 12,973,627 | +4.76(+2.88%) |
Sep 28, 2007 | 164.46 | 166.68 | 164.07 | 165.21 | 8,030,830 | -0.03(-0.02%) |
Sep 27, 2007 | 164.23 | 166.46 | 163.27 | 165.24 | 10,884,778 | +1.65(+1.01%) |
Sep 26, 2007 | 161.92 | 164.85 | 160.68 | 163.59 | 14,003,182 | +2.83(+1.76%) |
Sep 25, 2007 | 159.31 | 162.41 | 159.17 | 160.76 | 15,350,524 | +0.36(+0.22%) |
Sep 24, 2007 | 160.83 | 163.81 | 158.33 | 160.40 | 17,630,158 | +0.34(+0.21%) |
Sep 21, 2007 | 156.69 | 160.34 | 155.14 | 160.06 | 23,858,564 | +4.92(+3.17%) |
Sep 20, 2007 | 160.80 | 160.84 | 155.07 | 155.14 | 35,803,756 | -1.50(-0.96%) |
Sep 19, 2007 | 155.11 | 157.79 | 154.74 | 156.64 | 30,305,898 | +3.81(+2.49%) |
Sep 18, 2007 | 144.42 | 153.03 | 142.85 | 152.83 | 28,984,544 | +9.83(+6.87%) |
Sep 17, 2007 | 144.07 | 144.45 | 142.04 | 143.01 | 10,138,402 | -2.27(-1.56%) |
Sep 14, 2007 | 142.50 | 145.59 | 141.47 | 145.28 | 12,222,206 | +1.62(+1.12%) |
Sep 13, 2007 | 140.06 | 149.43 | 140.04 | 143.66 | 14,755,714 | +4.53(+3.25%) |
Sep 12, 2007 | 139.60 | 140.44 | 138.50 | 139.13 | 10,151,073 | -0.74(-0.53%) |
Sep 11, 2007 | 141.40 | 142.54 | 139.11 | 139.87 | 14,869,756 | -0.08(-0.06%) |
Sep 10, 2007 | 137.59 | 141.83 | 136.06 | 139.96 | 17,000,022 | +3.53(+2.59%) |
Sep 07, 2007 | 134.61 | 138.01 | 133.39 | 136.43 | 19,863,612 | -0.15(-0.11%) |
Sep 06, 2007 | 135.45 | 136.98 | 133.67 | 136.58 | 12,122,895 | +1.04(+0.77%) |
Sep 05, 2007 | 136.96 | 137.04 | 134.84 | 135.54 | 11,790,853 | -2.28(-1.65%) |