Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 144.46 | 152.27 | 144.46 | 151.78 | 680,364 | +3.03(+2.04%) |
Jan 30, 2008 | 144.77 | 159.77 | 144.77 | 148.75 | 1,548,602 | -2.38(-1.57%) |
Jan 29, 2008 | 146.55 | 151.32 | 146.07 | 151.13 | 803,595 | +6.12(+4.22%) |
Jan 28, 2008 | 143.28 | 145.84 | 141.01 | 145.01 | 430,967 | +1.74(+1.21%) |
Jan 25, 2008 | 148.31 | 150.15 | 142.92 | 143.28 | 637,816 | -3.75(-2.55%) |
Jan 24, 2008 | 146.87 | 151.04 | 144.90 | 147.03 | 986,769 | +3.78(+2.64%) |
Jan 23, 2008 | 138.21 | 146.63 | 133.32 | 143.25 | 1,368,656 | +3.45(+2.47%) |
Jan 22, 2008 | 134.29 | 142.98 | 130.85 | 139.80 | 1,614,482 | +1.03(+0.74%) |
Jan 21, 2008 | 141.25 | 143.39 | 137.05 | 138.77 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 141.25 | 143.39 | 137.05 | 138.77 | 1,334,444 | -2.38(-1.68%) |
Jan 17, 2008 | 147.90 | 150.12 | 139.62 | 141.14 | 2,291,503 | +0.86(+0.61%) |
Jan 16, 2008 | 137.81 | 141.15 | 133.13 | 140.28 | 1,520,602 | +0.92(+0.66%) |
Jan 15, 2008 | 144.85 | 144.85 | 139.04 | 139.36 | 706,288 | -4.16(-2.90%) |
Jan 14, 2008 | 141.87 | 143.90 | 141.67 | 143.52 | 533,488 | +2.99(+2.13%) |
Jan 11, 2008 | 142.56 | 143.11 | 138.83 | 140.53 | 440,862 | -3.28(-2.28%) |
Jan 10, 2008 | 137.25 | 145.97 | 134.55 | 143.82 | 2,266,455 | +6.23(+4.53%) |
Jan 09, 2008 | 139.53 | 141.01 | 135.32 | 137.58 | 870,222 | -0.93(-0.67%) |
Jan 08, 2008 | 144.30 | 145.02 | 138.51 | 138.51 | 813,591 | -3.84(-2.69%) |
Jan 07, 2008 | 147.61 | 147.61 | 141.02 | 142.35 | 1,226,413 | -2.95(-2.03%) |
Jan 04, 2008 | 156.67 | 156.67 | 143.64 | 145.30 | 958,163 | -10.21(-6.56%) |
Jan 03, 2008 | 150.01 | 156.40 | 150.01 | 155.50 | 1,196,574 | +7.22(+4.87%) |
Jan 02, 2008 | 149.31 | 149.71 | 146.51 | 148.28 | 317,276 | -1.03(-0.69%) |
Jan 01, 2008 | 151.30 | 151.30 | 147.25 | 149.31 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 151.30 | 151.30 | 147.25 | 149.31 | 343,416 | -1.76(-1.16%) |
Dec 28, 2007 | 148.75 | 151.97 | 148.48 | 151.06 | 759,185 | +0.74(+0.49%) |
Dec 27, 2007 | 150.30 | 152.32 | 149.23 | 150.32 | 628,744 | -2.58(-1.69%) |
Dec 26, 2007 | 150.74 | 153.71 | 147.90 | 152.91 | 460,014 | +1.76(+1.16%) |
Dec 24, 2007 | 150.12 | 151.67 | 149.48 | 151.15 | 164,057 | +2.29(+1.54%) |
Dec 21, 2007 | 143.89 | 150.11 | 143.73 | 148.86 | 710,203 | +7.57(+5.36%) |
Dec 20, 2007 | 142.62 | 143.20 | 140.06 | 141.29 | 177,006 | -0.85(-0.60%) |
Dec 19, 2007 | 138.60 | 143.65 | 138.60 | 142.14 | 590,971 | +1.45(+1.03%) |
Dec 18, 2007 | 142.42 | 143.11 | 138.75 | 140.70 | 602,171 | +0.73(+0.52%) |
Dec 17, 2007 | 144.27 | 144.27 | 139.97 | 139.97 | 402,602 | -3.93(-2.73%) |
Dec 14, 2007 | 143.24 | 144.90 | 141.78 | 143.90 | 449,414 | -0.01(-0.01%) |
Dec 13, 2007 | 141.19 | 143.91 | 139.48 | 143.91 | 494,462 | +0.67(+0.47%) |
Dec 12, 2007 | 151.50 | 151.50 | 141.18 | 143.24 | 1,287,005 | -3.96(-2.69%) |
Dec 11, 2007 | 154.00 | 154.00 | 146.11 | 147.20 | 879,191 | -5.03(-3.30%) |
Dec 10, 2007 | 148.09 | 154.63 | 147.75 | 152.23 | 806,060 | +5.43(+3.70%) |
Dec 07, 2007 | 147.62 | 149.00 | 145.75 | 146.80 | 516,046 | +0.15(+0.10%) |
Dec 06, 2007 | 139.80 | 146.72 | 139.28 | 146.65 | 665,655 | +7.54(+5.42%) |
Dec 05, 2007 | 144.16 | 144.16 | 137.29 | 139.11 | 663,907 | -0.85(-0.61%) |
Dec 04, 2007 | 139.80 | 141.10 | 138.87 | 139.96 | 704,316 | -0.16(-0.11%) |
Dec 03, 2007 | 139.00 | 140.36 | 135.81 | 140.12 | 589,400 | +3.51(+2.57%) |
Nov 30, 2007 | 138.91 | 139.68 | 136.04 | 136.61 | 426,144 | +0.51(+0.37%) |
Nov 29, 2007 | 137.74 | 138.18 | 135.37 | 136.10 | 420,082 | -1.94(-1.40%) |
Nov 28, 2007 | 133.08 | 138.76 | 133.08 | 138.04 | 1,060,878 | +5.81(+4.40%) |
Nov 27, 2007 | 129.55 | 132.44 | 128.27 | 132.23 | 451,592 | +3.51(+2.73%) |
Nov 26, 2007 | 131.19 | 131.74 | 128.64 | 128.71 | 394,989 | -2.55(-1.94%) |
Nov 23, 2007 | 131.19 | 132.02 | 130.13 | 131.26 | 332,962 | +2.20(+1.71%) |
Nov 21, 2007 | 128.58 | 131.13 | 125.41 | 129.06 | 919,309 | -0.24(-0.19%) |
Nov 20, 2007 | 127.75 | 131.74 | 125.80 | 129.30 | 539,587 | +2.34(+1.84%) |
Nov 19, 2007 | 130.17 | 131.07 | 126.30 | 126.96 | 718,535 | -5.43(-4.10%) |
Nov 16, 2007 | 136.01 | 136.01 | 130.35 | 132.39 | 701,492 | -2.93(-2.17%) |
Nov 15, 2007 | 134.99 | 135.90 | 134.02 | 135.32 | 719,062 | +0.37(+0.28%) |
Nov 14, 2007 | 135.24 | 136.77 | 133.78 | 134.95 | 519,839 | +0.20(+0.15%) |
Nov 13, 2007 | 130.41 | 135.03 | 130.41 | 134.75 | 475,950 | +4.61(+3.55%) |
Nov 12, 2007 | 133.07 | 134.98 | 129.77 | 130.14 | 705,325 | -1.54(-1.17%) |
Nov 09, 2007 | 128.65 | 133.81 | 127.89 | 131.68 | 549,329 | +0.21(+0.16%) |
Nov 08, 2007 | 132.23 | 133.77 | 128.00 | 131.47 | 688,423 | -0.93(-0.70%) |
Nov 07, 2007 | 133.00 | 134.97 | 131.87 | 132.40 | 776,789 | -3.13(-2.31%) |
Nov 06, 2007 | 135.32 | 135.79 | 132.05 | 135.53 | 582,568 | +0.90(+0.66%) |
Nov 05, 2007 | 136.98 | 136.98 | 133.81 | 134.64 | 1,123,420 | -2.62(-1.91%) |
Nov 02, 2007 | 139.01 | 139.26 | 133.89 | 137.25 | 866,011 | -0.79(-0.57%) |