Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 165.75 | 169.82 | 164.11 | 168.46 | 7,448,015 | +2.44(+1.47%) |
Dec 28, 2007 | 167.99 | 168.24 | 165.92 | 166.02 | 5,373,729 | -0.01(-0.00%) |
Dec 27, 2007 | 168.32 | 170.61 | 166.03 | 166.03 | 6,772,461 | -3.71(-2.19%) |
Dec 26, 2007 | 167.70 | 170.27 | 165.72 | 169.74 | 5,477,481 | +1.86(+1.11%) |
Dec 24, 2007 | 165.28 | 168.38 | 165.05 | 167.88 | 4,365,175 | +3.70(+2.25%) |
Dec 21, 2007 | 161.25 | 164.70 | 160.60 | 164.19 | 13,856,015 | +5.43(+3.42%) |
Dec 20, 2007 | 161.41 | 161.93 | 157.18 | 158.76 | 12,854,854 | -1.17(-0.73%) |
Dec 19, 2007 | 158.77 | 161.44 | 157.17 | 159.93 | 15,187,777 | +2.08(+1.32%) |
Dec 18, 2007 | 164.34 | 164.92 | 154.24 | 157.85 | 38,318,592 | -5.58(-3.41%) |
Dec 17, 2007 | 164.31 | 165.92 | 162.15 | 163.43 | 17,013,326 | -1.60(-0.97%) |
Dec 14, 2007 | 163.51 | 168.57 | 162.70 | 165.03 | 13,210,350 | +1.72(+1.05%) |
Dec 13, 2007 | 164.38 | 167.82 | 160.54 | 163.31 | 22,052,652 | -3.21(-1.93%) |
Dec 12, 2007 | 170.02 | 173.00 | 163.32 | 166.52 | 23,034,996 | +1.12(+0.68%) |
Dec 11, 2007 | 175.55 | 178.17 | 165.04 | 165.40 | 16,321,473 | -10.23(-5.83%) |
Dec 10, 2007 | 171.70 | 175.71 | 170.78 | 175.63 | 10,739,657 | +4.95(+2.90%) |
Dec 07, 2007 | 174.69 | 175.50 | 170.01 | 170.68 | 9,954,473 | -3.62(-2.08%) |
Dec 06, 2007 | 168.03 | 174.96 | 167.86 | 174.30 | 12,749,794 | +3.33(+1.95%) |
Dec 05, 2007 | 171.91 | 172.33 | 167.81 | 170.97 | 16,541,228 | +2.38(+1.41%) |
Dec 04, 2007 | 173.16 | 175.04 | 168.59 | 168.59 | 13,702,959 | -9.14(-5.14%) |
Dec 03, 2007 | 177.10 | 179.66 | 175.15 | 177.73 | 8,681,785 | +0.20(+0.11%) |
Nov 30, 2007 | 182.24 | 183.47 | 176.07 | 177.53 | 15,164,062 | +1.77(+1.01%) |
Nov 29, 2007 | 177.05 | 178.84 | 174.29 | 175.76 | 12,462,987 | -2.46(-1.38%) |
Nov 28, 2007 | 170.44 | 178.49 | 168.17 | 178.22 | 20,055,616 | +11.12(+6.65%) |
Nov 27, 2007 | 164.50 | 167.62 | 161.52 | 167.11 | 15,250,635 | +4.61(+2.83%) |
Nov 26, 2007 | 168.14 | 170.34 | 160.91 | 162.50 | 12,529,929 | -7.07(-4.17%) |
Nov 23, 2007 | 166.47 | 169.58 | 165.91 | 169.58 | 6,049,461 | +5.47(+3.33%) |
Nov 21, 2007 | 167.17 | 168.63 | 161.71 | 164.11 | 18,988,338 | -6.25(-3.67%) |
Nov 20, 2007 | 172.65 | 177.21 | 167.24 | 170.36 | 17,150,676 | -2.40(-1.39%) |
Nov 19, 2007 | 175.09 | 178.91 | 169.69 | 172.76 | 14,052,840 | -3.69(-2.09%) |
Nov 16, 2007 | 178.80 | 179.83 | 174.35 | 176.45 | 12,872,325 | -1.39(-0.78%) |
Nov 15, 2007 | 180.25 | 183.06 | 175.26 | 177.83 | 13,052,630 | -4.93(-2.70%) |
Nov 14, 2007 | 187.81 | 188.04 | 180.98 | 182.76 | 17,796,600 | +0.21(+0.12%) |
Nov 13, 2007 | 173.07 | 182.55 | 171.03 | 182.55 | 22,204,726 | +14.36(+8.54%) |
Nov 12, 2007 | 165.21 | 173.27 | 163.12 | 168.19 | 18,392,084 | +2.65(+1.60%) |
Nov 09, 2007 | 158.68 | 171.23 | 158.68 | 165.54 | 21,677,356 | +1.09(+0.66%) |
Nov 08, 2007 | 167.38 | 170.77 | 157.90 | 164.45 | 25,916,500 | -3.32(-1.98%) |
Nov 07, 2007 | 171.47 | 173.74 | 166.98 | 167.78 | 16,862,858 | -7.03(-4.02%) |
Nov 06, 2007 | 173.70 | 175.52 | 167.31 | 174.81 | 19,877,824 | +3.74(+2.18%) |
Nov 05, 2007 | 172.33 | 176.17 | 166.69 | 171.07 | 27,271,076 | -8.78(-4.88%) |
Nov 02, 2007 | 189.41 | 189.41 | 175.03 | 179.85 | 32,130,924 | -8.31(-4.42%) |
Nov 01, 2007 | 190.78 | 191.46 | 187.02 | 188.16 | 16,057,864 | -6.04(-3.11%) |
Oct 31, 2007 | 188.28 | 196.38 | 188.00 | 194.21 | 18,367,162 | +5.95(+3.16%) |
Oct 30, 2007 | 188.98 | 193.01 | 187.57 | 188.26 | 13,330,821 | -2.73(-1.43%) |
Oct 29, 2007 | 185.04 | 191.90 | 184.14 | 190.99 | 12,629,402 | +6.18(+3.34%) |
Oct 26, 2007 | 182.41 | 185.64 | 179.67 | 184.81 | 11,987,010 | +7.25(+4.09%) |
Oct 25, 2007 | 175.55 | 180.17 | 173.75 | 177.55 | 15,429,733 | +1.21(+0.68%) |
Oct 24, 2007 | 174.50 | 176.89 | 169.04 | 176.34 | 16,150,039 | +1.06(+0.61%) |
Oct 23, 2007 | 175.18 | 176.93 | 173.05 | 175.28 | 10,438,119 | +1.24(+0.71%) |
Oct 22, 2007 | 169.61 | 175.66 | 166.85 | 174.04 | 15,532,041 | +3.52(+2.06%) |
Oct 19, 2007 | 177.15 | 178.19 | 170.45 | 170.52 | 16,738,837 | -7.96(-4.46%) |
Oct 18, 2007 | 176.17 | 178.84 | 175.64 | 178.48 | 8,296,317 | +0.18(+0.10%) |
Oct 17, 2007 | 178.80 | 180.54 | 174.75 | 178.30 | 11,729,839 | +2.19(+1.24%) |
Oct 16, 2007 | 178.41 | 178.60 | 174.84 | 176.12 | 9,466,441 | -3.53(-1.97%) |
Oct 15, 2007 | 182.71 | 183.54 | 178.15 | 179.65 | 8,967,032 | -3.31(-1.81%) |
Oct 12, 2007 | 180.69 | 183.46 | 179.96 | 182.96 | 8,336,164 | +3.56(+1.99%) |
Oct 11, 2007 | 187.23 | 187.23 | 177.07 | 179.39 | 16,423,996 | -5.43(-2.94%) |
Oct 10, 2007 | 185.74 | 187.24 | 184.01 | 184.82 | 12,347,837 | -2.55(-1.36%) |
Oct 09, 2007 | 178.44 | 187.77 | 177.19 | 187.37 | 19,309,154 | +9.59(+5.39%) |
Oct 08, 2007 | 178.22 | 179.66 | 177.24 | 177.79 | 5,283,165 | -1.21(-0.67%) |
Oct 05, 2007 | 177.90 | 179.95 | 177.00 | 178.99 | 9,355,555 | +2.00(+1.13%) |
Oct 04, 2007 | 178.25 | 179.58 | 175.38 | 177.00 | 12,817,497 | -1.10(-0.62%) |
Oct 03, 2007 | 177.23 | 180.66 | 176.78 | 178.09 | 12,921,082 | -0.53(-0.29%) |
Oct 02, 2007 | 174.88 | 178.99 | 173.99 | 178.62 | 12,000,092 | +3.95(+2.26%) |