Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 01, 2007 | 141.18 | 141.38 | 136.85 | 138.04 | 581,116 | -4.48(-3.14%) |
Oct 31, 2007 | 136.36 | 142.78 | 136.14 | 142.52 | 868,625 | +6.39(+4.69%) |
Oct 30, 2007 | 135.36 | 137.18 | 135.01 | 136.13 | 818,674 | +0.61(+0.45%) |
Oct 29, 2007 | 137.22 | 137.22 | 135.01 | 135.52 | 382,619 | -1.13(-0.83%) |
Oct 26, 2007 | 135.67 | 139.76 | 134.74 | 136.65 | 1,050,568 | +2.26(+1.68%) |
Oct 25, 2007 | 132.57 | 136.31 | 132.28 | 134.40 | 1,739,573 | +4.08(+3.13%) |
Oct 24, 2007 | 131.68 | 131.83 | 126.86 | 130.32 | 748,394 | -1.67(-1.26%) |
Oct 23, 2007 | 131.37 | 132.19 | 130.22 | 131.98 | 593,604 | +1.25(+0.95%) |
Oct 22, 2007 | 128.09 | 131.47 | 126.92 | 130.74 | 335,136 | +2.15(+1.67%) |
Oct 19, 2007 | 131.71 | 133.29 | 127.83 | 128.59 | 716,013 | -3.33(-2.52%) |
Oct 18, 2007 | 129.13 | 132.23 | 128.64 | 131.92 | 1,737,685 | -3.06(-2.27%) |
Oct 17, 2007 | 132.57 | 136.90 | 129.30 | 134.98 | 1,869,533 | +8.13(+6.41%) |
Oct 16, 2007 | 125.33 | 127.13 | 124.44 | 126.85 | 373,471 | +1.99(+1.59%) |
Oct 15, 2007 | 126.37 | 126.45 | 124.17 | 124.86 | 319,018 | -1.86(-1.47%) |
Oct 12, 2007 | 126.58 | 127.49 | 125.55 | 126.72 | 498,929 | +0.10(+0.08%) |
Oct 11, 2007 | 121.83 | 129.53 | 125.17 | 126.62 | 382,473 | -1.00(-0.79%) |
Oct 10, 2007 | 128.29 | 128.37 | 126.17 | 127.62 | 455,948 | -0.66(-0.52%) |
Oct 09, 2007 | 123.46 | 128.30 | 123.14 | 128.29 | 617,563 | +4.86(+3.94%) |
Oct 08, 2007 | 123.49 | 124.03 | 122.65 | 123.42 | 291,284 | -0.07(-0.06%) |
Oct 05, 2007 | 122.20 | 123.58 | 121.69 | 123.49 | 267,615 | +1.58(+1.29%) |
Oct 04, 2007 | 122.87 | 122.93 | 118.58 | 121.92 | 654,300 | -1.22(-0.99%) |
Oct 03, 2007 | 121.35 | 124.02 | 120.86 | 123.14 | 451,011 | +1.41(+1.16%) |
Oct 02, 2007 | 121.62 | 122.61 | 121.00 | 121.72 | 321,196 | +0.68(+0.56%) |