Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 108.53 | 114.74 | 105.25 | 113.80 | 2,831,451 | +3.75(+3.41%) |
Jan 30, 2008 | 108.08 | 113.10 | 105.11 | 110.05 | 3,199,037 | +1.72(+1.59%) |
Jan 29, 2008 | 101.50 | 108.74 | 99.89 | 108.33 | 3,105,056 | +7.85(+7.81%) |
Jan 28, 2008 | 106.56 | 106.79 | 98.15 | 100.48 | 3,509,052 | -6.14(-5.76%) |
Jan 25, 2008 | 108.27 | 110.81 | 105.42 | 106.62 | 2,538,687 | -0.41(-0.38%) |
Jan 24, 2008 | 108.25 | 111.47 | 105.59 | 107.03 | 3,076,145 | -0.68(-0.63%) |
Jan 23, 2008 | 103.69 | 108.24 | 95.42 | 107.71 | 5,171,556 | +0.81(+0.76%) |
Jan 22, 2008 | 102.37 | 113.98 | 102.37 | 106.90 | 3,686,250 | -9.10(-7.84%) |
Jan 21, 2008 | 108.30 | 117.00 | 108.30 | 116.00 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 108.30 | 117.00 | 108.30 | 116.00 | 3,250,363 | +8.01(+7.42%) |
Jan 17, 2008 | 113.23 | 115.05 | 107.65 | 107.99 | 2,296,797 | -3.76(-3.36%) |
Jan 16, 2008 | 116.83 | 118.68 | 111.33 | 111.75 | 3,641,585 | -5.49(-4.68%) |
Jan 15, 2008 | 123.21 | 126.85 | 116.14 | 117.24 | 2,526,994 | -7.26(-5.83%) |
Jan 14, 2008 | 124.01 | 126.39 | 122.64 | 124.50 | 1,331,300 | +0.97(+0.79%) |
Jan 11, 2008 | 125.73 | 127.67 | 122.75 | 123.53 | 1,742,898 | -3.11(-2.46%) |
Jan 10, 2008 | 119.48 | 128.14 | 116.24 | 126.64 | 2,329,501 | +6.02(+4.99%) |
Jan 09, 2008 | 120.27 | 122.96 | 114.56 | 120.62 | 3,893,110 | -2.44(-1.98%) |
Jan 08, 2008 | 128.83 | 129.70 | 122.58 | 123.06 | 3,235,526 | -5.38(-4.19%) |
Jan 07, 2008 | 136.00 | 137.54 | 127.35 | 128.44 | 1,854,372 | -7.29(-5.37%) |
Jan 04, 2008 | 141.50 | 141.50 | 135.73 | 135.73 | 1,031,268 | -6.84(-4.80%) |
Jan 03, 2008 | 138.11 | 142.94 | 138.11 | 142.57 | 1,106,792 | +4.64(+3.36%) |
Jan 02, 2008 | 138.70 | 141.00 | 136.17 | 137.93 | 1,064,831 | -0.77(-0.56%) |
Jan 01, 2008 | 138.01 | 140.00 | 137.00 | 138.70 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 138.01 | 140.00 | 137.00 | 138.70 | 746,813 | +0.16(+0.12%) |
Dec 28, 2007 | 139.14 | 140.90 | 137.82 | 138.54 | 570,380 | -0.32(-0.23%) |
Dec 27, 2007 | 139.51 | 140.37 | 136.90 | 138.86 | 768,792 | -1.64(-1.17%) |
Dec 26, 2007 | 142.07 | 142.07 | 139.83 | 140.50 | 660,723 | -1.38(-0.97%) |
Dec 24, 2007 | 141.09 | 142.78 | 140.13 | 141.88 | 309,659 | +0.64(+0.45%) |
Dec 21, 2007 | 138.99 | 141.56 | 138.00 | 141.24 | 1,431,893 | +3.64(+2.65%) |
Dec 20, 2007 | 139.28 | 139.58 | 135.92 | 137.60 | 764,541 | -0.39(-0.28%) |
Dec 19, 2007 | 139.50 | 140.00 | 135.49 | 137.99 | 982,001 | -1.80(-1.29%) |
Dec 18, 2007 | 139.67 | 141.63 | 137.00 | 139.79 | 1,072,256 | +1.40(+1.01%) |
Dec 17, 2007 | 145.00 | 145.29 | 138.21 | 138.39 | 1,270,864 | -7.27(-4.99%) |
Dec 14, 2007 | 146.67 | 148.01 | 145.04 | 145.66 | 640,210 | -0.96(-0.65%) |
Dec 13, 2007 | 146.64 | 147.80 | 144.95 | 146.62 | 823,503 | -1.04(-0.70%) |
Dec 12, 2007 | 147.20 | 151.75 | 145.78 | 147.66 | 1,371,615 | +2.75(+1.90%) |
Dec 11, 2007 | 152.60 | 152.96 | 144.28 | 144.91 | 1,125,960 | -7.15(-4.70%) |
Dec 10, 2007 | 150.79 | 154.50 | 150.44 | 152.06 | 935,417 | +1.99(+1.33%) |
Dec 07, 2007 | 150.93 | 150.93 | 148.48 | 150.07 | 729,768 | -0.28(-0.19%) |
Dec 06, 2007 | 150.43 | 150.82 | 148.56 | 150.35 | 810,809 | +0.72(+0.48%) |
Dec 05, 2007 | 150.35 | 152.70 | 148.37 | 149.63 | 766,050 | +0.96(+0.65%) |
Dec 04, 2007 | 150.16 | 151.62 | 148.57 | 148.67 | 1,121,687 | -2.69(-1.78%) |
Dec 03, 2007 | 148.73 | 152.48 | 147.68 | 151.36 | 1,487,972 | +4.02(+2.73%) |
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%) |