Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 164.73 | 168.78 | 163.10 | 167.43 | 7,493,843 | +2.42(+1.47%) |
Dec 28, 2007 | 166.96 | 167.21 | 164.90 | 165.00 | 5,406,793 | -0.01(-0.00%) |
Dec 27, 2007 | 167.29 | 169.57 | 165.01 | 165.01 | 6,814,133 | -3.69(-2.19%) |
Dec 26, 2007 | 166.68 | 169.23 | 164.70 | 168.70 | 5,511,184 | +1.84(+1.11%) |
Dec 24, 2007 | 164.27 | 167.35 | 164.04 | 166.86 | 4,392,034 | +3.68(+2.25%) |
Dec 21, 2007 | 160.26 | 163.69 | 159.62 | 163.18 | 13,941,271 | +5.39(+3.42%) |
Dec 20, 2007 | 160.43 | 160.94 | 156.22 | 157.79 | 12,933,950 | -1.16(-0.73%) |
Dec 19, 2007 | 157.80 | 160.46 | 156.21 | 158.95 | 15,281,228 | +2.06(+1.31%) |
Dec 18, 2007 | 163.34 | 163.91 | 153.30 | 156.88 | 38,554,368 | -5.54(-3.41%) |
Dec 17, 2007 | 163.31 | 164.90 | 161.16 | 162.43 | 17,118,010 | -1.59(-0.97%) |
Dec 14, 2007 | 162.51 | 167.54 | 161.70 | 164.02 | 13,291,634 | +1.70(+1.05%) |
Dec 13, 2007 | 163.38 | 166.80 | 159.56 | 162.31 | 22,188,342 | -3.19(-1.93%) |
Dec 12, 2007 | 168.98 | 171.94 | 162.33 | 165.50 | 23,176,732 | +1.11(+0.68%) |
Dec 11, 2007 | 174.48 | 177.08 | 164.03 | 164.39 | 16,421,899 | -10.17(-5.82%) |
Dec 10, 2007 | 170.65 | 174.64 | 169.73 | 174.56 | 10,805,738 | +4.92(+2.90%) |
Dec 07, 2007 | 173.62 | 174.43 | 168.97 | 169.64 | 10,015,724 | -3.60(-2.08%) |
Dec 06, 2007 | 167.00 | 173.89 | 166.83 | 173.23 | 12,828,244 | +3.31(+1.95%) |
Dec 05, 2007 | 170.86 | 171.28 | 166.79 | 169.93 | 16,643,007 | +2.37(+1.41%) |
Dec 04, 2007 | 172.10 | 173.97 | 167.56 | 167.56 | 13,787,274 | -9.09(-5.14%) |
Dec 03, 2007 | 176.02 | 178.56 | 174.08 | 176.64 | 8,735,204 | +0.19(+0.11%) |
Nov 30, 2007 | 181.13 | 182.35 | 174.99 | 176.45 | 15,257,367 | +1.76(+1.01%) |
Nov 29, 2007 | 175.97 | 177.75 | 173.23 | 174.69 | 12,539,672 | -2.44(-1.38%) |
Nov 28, 2007 | 169.40 | 177.40 | 167.15 | 177.13 | 20,179,020 | +11.05(+6.65%) |
Nov 27, 2007 | 163.49 | 166.59 | 160.53 | 166.09 | 15,344,473 | +4.58(+2.83%) |
Nov 26, 2007 | 167.12 | 169.29 | 159.93 | 161.51 | 12,607,026 | -7.03(-4.17%) |
Nov 23, 2007 | 165.46 | 168.54 | 164.90 | 168.54 | 6,086,683 | +5.43(+3.33%) |
Nov 21, 2007 | 166.15 | 167.60 | 160.72 | 163.10 | 19,105,174 | -6.21(-3.67%) |
Nov 20, 2007 | 171.59 | 176.13 | 166.22 | 169.32 | 17,256,206 | -2.38(-1.39%) |
Nov 19, 2007 | 174.02 | 177.82 | 168.65 | 171.70 | 14,139,307 | -3.67(-2.09%) |
Nov 16, 2007 | 177.71 | 178.73 | 173.28 | 175.37 | 12,951,529 | -1.38(-0.78%) |
Nov 15, 2007 | 179.15 | 181.94 | 174.19 | 176.75 | 13,132,943 | -4.90(-2.70%) |
Nov 14, 2007 | 186.66 | 186.89 | 179.88 | 181.64 | 17,906,102 | +0.21(+0.12%) |
Nov 13, 2007 | 172.01 | 181.43 | 169.99 | 181.43 | 22,341,354 | +14.27(+8.54%) |
Nov 12, 2007 | 164.19 | 172.21 | 162.12 | 167.16 | 18,505,250 | +2.63(+1.60%) |
Nov 09, 2007 | 157.71 | 170.18 | 157.71 | 164.53 | 21,810,738 | +1.08(+0.66%) |
Nov 08, 2007 | 166.35 | 169.72 | 156.93 | 163.45 | 26,075,966 | -3.30(-1.98%) |
Nov 07, 2007 | 170.42 | 172.67 | 165.96 | 166.75 | 16,966,616 | -6.99(-4.02%) |
Nov 06, 2007 | 172.63 | 174.45 | 166.29 | 173.74 | 20,000,134 | +3.71(+2.18%) |
Nov 05, 2007 | 171.28 | 175.09 | 165.67 | 170.03 | 27,438,876 | -8.73(-4.88%) |
Nov 02, 2007 | 188.25 | 188.25 | 173.96 | 178.75 | 32,328,628 | -8.26(-4.42%) |
Nov 01, 2007 | 189.62 | 190.28 | 185.88 | 187.01 | 16,156,669 | -6.00(-3.11%) |
Oct 31, 2007 | 187.13 | 195.18 | 186.85 | 193.02 | 18,480,176 | +5.91(+3.16%) |
Oct 30, 2007 | 187.82 | 191.83 | 186.42 | 187.11 | 13,412,846 | -2.71(-1.43%) |
Oct 29, 2007 | 183.91 | 190.73 | 183.01 | 189.82 | 12,707,112 | +6.14(+3.34%) |
Oct 26, 2007 | 181.29 | 184.51 | 178.57 | 183.67 | 12,060,766 | +7.21(+4.09%) |
Oct 25, 2007 | 174.48 | 179.06 | 172.69 | 176.47 | 15,524,673 | +1.20(+0.68%) |
Oct 24, 2007 | 173.43 | 175.81 | 168.01 | 175.27 | 16,249,411 | +1.06(+0.61%) |
Oct 23, 2007 | 174.11 | 175.85 | 171.99 | 174.21 | 10,502,345 | +1.23(+0.71%) |
Oct 22, 2007 | 168.57 | 174.59 | 165.83 | 172.98 | 15,627,610 | +3.50(+2.06%) |
Oct 19, 2007 | 176.07 | 177.10 | 169.41 | 169.48 | 16,841,832 | -7.91(-4.46%) |
Oct 18, 2007 | 175.09 | 177.75 | 174.56 | 177.39 | 8,347,364 | +0.18(+0.10%) |
Oct 17, 2007 | 177.70 | 179.44 | 173.68 | 177.21 | 11,802,013 | +2.17(+1.24%) |
Oct 16, 2007 | 177.32 | 177.51 | 173.77 | 175.04 | 9,524,689 | -3.51(-1.97%) |
Oct 15, 2007 | 181.60 | 182.42 | 177.06 | 178.55 | 9,022,206 | -3.28(-1.81%) |
Oct 12, 2007 | 179.59 | 182.34 | 178.85 | 181.84 | 8,387,457 | +3.54(+1.99%) |
Oct 11, 2007 | 186.09 | 186.09 | 175.99 | 178.29 | 16,525,053 | -5.40(-2.94%) |
Oct 10, 2007 | 184.60 | 186.10 | 182.88 | 183.69 | 12,423,814 | -2.54(-1.36%) |
Oct 09, 2007 | 177.35 | 186.62 | 176.11 | 186.23 | 19,427,964 | +9.53(+5.39%) |
Oct 08, 2007 | 177.13 | 178.56 | 176.15 | 176.70 | 5,315,672 | -1.20(-0.67%) |
Oct 05, 2007 | 176.81 | 178.85 | 175.92 | 177.90 | 9,413,120 | +1.99(+1.13%) |
Oct 04, 2007 | 177.16 | 178.48 | 174.31 | 175.91 | 12,896,363 | -1.09(-0.62%) |
Oct 03, 2007 | 176.15 | 179.56 | 175.69 | 177.00 | 13,000,586 | -0.52(-0.29%) |
Oct 02, 2007 | 173.81 | 177.90 | 172.92 | 177.52 | 12,073,929 | +3.92(+2.26%) |