Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 149.09 | 150.00 | 145.65 | 147.34 | 1,702,116 | +1.04(+0.71%) |
Nov 29, 2007 | 149.48 | 149.48 | 145.10 | 146.30 | 889,521 | -2.36(-1.59%) |
Nov 28, 2007 | 139.99 | 148.66 | 138.18 | 148.66 | 1,260,037 | +9.99(+7.20%) |
Nov 27, 2007 | 138.37 | 140.06 | 136.13 | 138.67 | 1,312,136 | +1.29(+0.94%) |
Nov 26, 2007 | 137.36 | 142.06 | 136.80 | 137.38 | 1,039,686 | +0.30(+0.22%) |
Nov 23, 2007 | 134.24 | 137.08 | 133.75 | 137.08 | 306,660 | +3.99(+3.00%) |
Nov 21, 2007 | 132.05 | 135.84 | 131.76 | 133.09 | 962,516 | -0.32(-0.24%) |
Nov 20, 2007 | 133.00 | 136.90 | 131.01 | 133.41 | 1,491,002 | +0.40(+0.30%) |
Nov 19, 2007 | 135.99 | 136.62 | 132.10 | 133.01 | 1,198,502 | -2.00(-1.48%) |
Nov 16, 2007 | 136.60 | 138.04 | 133.68 | 135.01 | 1,124,900 | -0.82(-0.60%) |
Nov 15, 2007 | 140.46 | 140.46 | 134.76 | 135.83 | 1,288,214 | -4.91(-3.49%) |
Nov 14, 2007 | 140.00 | 144.35 | 139.96 | 140.74 | 1,486,674 | +1.71(+1.23%) |
Nov 13, 2007 | 137.87 | 139.72 | 134.07 | 139.03 | 2,166,762 | +1.16(+0.84%) |
Nov 12, 2007 | 142.84 | 143.78 | 137.39 | 137.87 | 1,109,358 | -6.28(-4.36%) |
Nov 09, 2007 | 145.44 | 148.94 | 143.85 | 144.15 | 1,404,000 | -3.53(-2.39%) |
Nov 08, 2007 | 149.24 | 150.77 | 146.21 | 147.68 | 1,309,845 | -0.84(-0.57%) |
Nov 07, 2007 | 153.67 | 153.67 | 148.52 | 148.52 | 1,003,482 | -5.20(-3.38%) |
Nov 06, 2007 | 149.05 | 153.74 | 149.05 | 153.72 | 1,073,190 | +4.55(+3.05%) |
Nov 05, 2007 | 147.24 | 150.92 | 147.24 | 149.17 | 769,749 | -0.83(-0.55%) |
Nov 02, 2007 | 149.05 | 151.18 | 147.21 | 150.00 | 1,021,900 | +1.94(+1.31%) |
Nov 01, 2007 | 149.39 | 150.71 | 147.68 | 148.06 | 1,768,000 | -1.75(-1.17%) |
Oct 31, 2007 | 149.00 | 149.93 | 146.56 | 149.81 | 927,600 | +1.88(+1.27%) |
Oct 30, 2007 | 149.70 | 150.00 | 147.42 | 147.93 | 735,700 | -1.72(-1.15%) |
Oct 29, 2007 | 149.88 | 151.95 | 148.53 | 149.65 | 1,042,400 | +0.81(+0.54%) |
Oct 26, 2007 | 150.85 | 150.97 | 147.23 | 148.84 | 758,200 | -1.26(-0.84%) |
Oct 25, 2007 | 149.75 | 150.99 | 148.00 | 150.10 | 1,128,600 | +0.06(+0.04%) |
Oct 24, 2007 | 145.53 | 150.41 | 144.63 | 150.04 | 1,575,900 | +2.83(+1.92%) |
Oct 23, 2007 | 138.84 | 150.49 | 133.58 | 147.21 | 2,547,900 | +5.53(+3.90%) |
Oct 22, 2007 | 140.32 | 143.28 | 137.00 | 141.68 | 1,554,200 | -0.83(-0.58%) |
Oct 19, 2007 | 147.50 | 147.96 | 142.35 | 142.51 | 886,100 | -4.93(-3.34%) |
Oct 18, 2007 | 146.57 | 149.92 | 146.57 | 147.44 | 656,900 | -0.12(-0.08%) |
Oct 17, 2007 | 146.03 | 148.43 | 145.13 | 147.56 | 1,406,500 | +3.58(+2.49%) |
Oct 16, 2007 | 140.99 | 144.77 | 140.15 | 143.98 | 1,276,100 | +2.47(+1.75%) |
Oct 15, 2007 | 143.56 | 145.28 | 140.15 | 141.51 | 1,375,400 | -1.77(-1.24%) |
Oct 12, 2007 | 145.05 | 146.25 | 141.60 | 143.28 | 1,239,500 | -2.17(-1.49%) |
Oct 11, 2007 | 149.44 | 149.44 | 144.70 | 145.45 | 1,355,400 | -2.03(-1.38%) |
Oct 10, 2007 | 153.36 | 154.99 | 145.01 | 147.48 | 2,889,700 | -4.42(-2.91%) |
Oct 09, 2007 | 148.79 | 152.77 | 148.11 | 151.90 | 784,300 | +2.97(+1.99%) |
Oct 08, 2007 | 149.36 | 150.61 | 147.73 | 148.93 | 629,600 | +0.14(+0.09%) |
Oct 05, 2007 | 147.91 | 160.73 | 144.53 | 148.79 | 1,357,006 | +2.52(+1.72%) |
Oct 04, 2007 | 146.40 | 147.51 | 144.18 | 146.27 | 673,900 | +0.68(+0.47%) |
Oct 03, 2007 | 147.00 | 148.41 | 144.70 | 145.59 | 878,100 | -3.03(-2.04%) |
Oct 02, 2007 | 150.40 | 151.85 | 146.17 | 148.62 | 1,022,400 | -1.22(-0.81%) |
Oct 01, 2007 | 149.53 | 152.48 | 148.02 | 149.84 | 1,464,700 | +1.86(+1.26%) |
Sep 28, 2007 | 148.46 | 150.00 | 146.59 | 147.98 | 1,038,300 | +0.15(+0.10%) |
Sep 27, 2007 | 149.00 | 149.42 | 145.04 | 147.83 | 937,400 | +0.70(+0.48%) |
Sep 26, 2007 | 150.40 | 151.00 | 145.91 | 147.13 | 1,000,000 | -1.96(-1.31%) |
Sep 25, 2007 | 143.33 | 149.40 | 142.40 | 149.09 | 1,125,700 | +4.77(+3.31%) |
Sep 24, 2007 | 147.66 | 148.24 | 143.31 | 144.32 | 1,179,500 | -2.12(-1.45%) |
Sep 21, 2007 | 144.93 | 147.25 | 143.98 | 146.44 | 1,394,700 | +2.41(+1.67%) |
Sep 20, 2007 | 137.92 | 144.46 | 137.00 | 144.03 | 2,041,200 | +7.03(+5.13%) |
Sep 19, 2007 | 138.88 | 140.47 | 135.58 | 137.00 | 1,275,000 | -1.63(-1.18%) |
Sep 18, 2007 | 131.96 | 139.03 | 131.75 | 138.63 | 1,662,500 | +7.71(+5.89%) |
Sep 17, 2007 | 131.30 | 132.25 | 130.32 | 130.92 | 765,100 | -0.79(-0.60%) |
Sep 14, 2007 | 128.80 | 132.63 | 127.72 | 131.71 | 1,105,100 | +1.98(+1.53%) |
Sep 13, 2007 | 131.97 | 131.97 | 129.25 | 129.73 | 915,600 | -1.02(-0.78%) |
Sep 12, 2007 | 132.05 | 132.50 | 129.77 | 130.75 | 1,044,300 | -1.89(-1.42%) |
Sep 11, 2007 | 128.07 | 134.26 | 126.73 | 132.64 | 1,562,300 | +5.18(+4.06%) |
Sep 10, 2007 | 129.07 | 129.65 | 124.36 | 127.46 | 1,697,200 | -0.21(-0.16%) |
Sep 07, 2007 | 129.86 | 133.00 | 126.77 | 127.67 | 1,549,700 | -4.73(-3.57%) |
Sep 06, 2007 | 132.50 | 133.87 | 130.27 | 132.40 | 846,100 | +0.24(+0.18%) |
Sep 05, 2007 | 131.37 | 132.33 | 129.22 | 132.16 | 1,760,800 | -0.57(-0.43%) |