Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 144.53 | 152.34 | 144.53 | 151.86 | 680,039 | +3.03(+2.04%) |
Jan 30, 2008 | 144.84 | 159.84 | 144.84 | 148.82 | 1,547,862 | -2.38(-1.57%) |
Jan 29, 2008 | 146.62 | 151.39 | 146.14 | 151.20 | 803,211 | +6.12(+4.22%) |
Jan 28, 2008 | 143.35 | 145.91 | 141.07 | 145.08 | 430,761 | +1.74(+1.21%) |
Jan 25, 2008 | 148.38 | 150.22 | 142.99 | 143.35 | 637,511 | -3.75(-2.55%) |
Jan 24, 2008 | 146.94 | 151.11 | 144.97 | 147.10 | 986,298 | +3.78(+2.64%) |
Jan 23, 2008 | 138.28 | 146.70 | 133.38 | 143.32 | 1,368,002 | +3.45(+2.47%) |
Jan 22, 2008 | 134.36 | 143.05 | 130.91 | 139.87 | 1,613,711 | +1.03(+0.74%) |
Jan 21, 2008 | 141.32 | 143.46 | 137.12 | 138.83 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 141.32 | 143.46 | 137.12 | 138.83 | 1,333,807 | -2.38(-1.68%) |
Jan 17, 2008 | 147.97 | 150.19 | 139.69 | 141.21 | 2,290,408 | +0.86(+0.61%) |
Jan 16, 2008 | 137.88 | 141.22 | 133.20 | 140.35 | 1,519,875 | +0.92(+0.66%) |
Jan 15, 2008 | 144.92 | 144.92 | 139.10 | 139.43 | 705,951 | -4.16(-2.90%) |
Jan 14, 2008 | 141.94 | 143.97 | 141.74 | 143.59 | 533,233 | +2.99(+2.13%) |
Jan 11, 2008 | 142.62 | 143.18 | 138.90 | 140.60 | 440,652 | -3.29(-2.28%) |
Jan 10, 2008 | 137.32 | 146.04 | 134.61 | 143.88 | 2,265,372 | +6.24(+4.53%) |
Jan 09, 2008 | 139.59 | 141.08 | 135.39 | 137.65 | 869,806 | -0.93(-0.67%) |
Jan 08, 2008 | 144.37 | 145.09 | 138.58 | 138.58 | 813,203 | -3.84(-2.69%) |
Jan 07, 2008 | 147.68 | 147.68 | 141.09 | 142.42 | 1,225,828 | -2.95(-2.03%) |
Jan 04, 2008 | 156.74 | 156.74 | 143.71 | 145.37 | 957,706 | -10.21(-6.56%) |
Jan 03, 2008 | 150.09 | 156.47 | 150.09 | 155.58 | 1,196,002 | +7.23(+4.87%) |
Jan 02, 2008 | 149.38 | 149.78 | 146.58 | 148.35 | 317,124 | -1.03(-0.69%) |
Jan 01, 2008 | 151.37 | 151.37 | 147.32 | 149.38 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 151.37 | 151.37 | 147.32 | 149.38 | 343,252 | -1.76(-1.16%) |
Dec 28, 2007 | 148.82 | 152.04 | 148.55 | 151.13 | 758,823 | +0.74(+0.49%) |
Dec 27, 2007 | 150.38 | 152.39 | 149.30 | 150.40 | 628,443 | -2.58(-1.69%) |
Dec 26, 2007 | 150.82 | 153.79 | 147.97 | 152.98 | 459,794 | +1.76(+1.16%) |
Dec 24, 2007 | 150.19 | 151.75 | 149.55 | 151.22 | 163,978 | +2.30(+1.54%) |
Dec 21, 2007 | 143.96 | 150.18 | 143.80 | 148.93 | 709,864 | +7.57(+5.36%) |
Dec 20, 2007 | 142.69 | 143.27 | 140.12 | 141.36 | 176,922 | -0.85(-0.60%) |
Dec 19, 2007 | 138.67 | 143.72 | 138.67 | 142.21 | 590,689 | +1.45(+1.03%) |
Dec 18, 2007 | 142.49 | 143.18 | 138.81 | 140.76 | 601,883 | +0.73(+0.52%) |
Dec 17, 2007 | 144.34 | 144.34 | 140.03 | 140.03 | 402,410 | -3.93(-2.73%) |
Dec 14, 2007 | 143.31 | 144.97 | 141.84 | 143.97 | 449,199 | -0.01(-0.01%) |
Dec 13, 2007 | 141.25 | 143.98 | 139.54 | 143.98 | 494,226 | +0.67(+0.47%) |
Dec 12, 2007 | 151.57 | 151.57 | 141.25 | 143.31 | 1,286,390 | -3.96(-2.69%) |
Dec 11, 2007 | 154.07 | 154.07 | 146.18 | 147.28 | 878,771 | -5.03(-3.30%) |
Dec 10, 2007 | 148.16 | 154.71 | 147.83 | 152.30 | 805,674 | +5.44(+3.70%) |
Dec 07, 2007 | 147.69 | 149.07 | 145.82 | 146.87 | 515,799 | +0.14(+0.10%) |
Dec 06, 2007 | 139.87 | 146.79 | 139.35 | 146.72 | 665,337 | +7.54(+5.42%) |
Dec 05, 2007 | 144.23 | 144.23 | 137.36 | 139.18 | 663,590 | -0.85(-0.60%) |
Dec 04, 2007 | 139.87 | 141.16 | 138.94 | 140.03 | 703,980 | -0.16(-0.11%) |
Dec 03, 2007 | 139.07 | 140.43 | 135.88 | 140.19 | 589,118 | +3.51(+2.57%) |
Nov 30, 2007 | 138.97 | 139.75 | 136.11 | 136.68 | 425,941 | +0.51(+0.37%) |
Nov 29, 2007 | 137.80 | 138.24 | 135.43 | 136.17 | 419,881 | -1.94(-1.40%) |
Nov 28, 2007 | 133.14 | 138.83 | 133.14 | 138.10 | 1,060,371 | +5.82(+4.40%) |
Nov 27, 2007 | 129.62 | 132.50 | 128.33 | 132.29 | 451,376 | +3.51(+2.73%) |
Nov 26, 2007 | 131.25 | 131.80 | 128.71 | 128.78 | 394,800 | -2.55(-1.94%) |
Nov 23, 2007 | 131.25 | 132.08 | 130.19 | 131.32 | 332,803 | +2.21(+1.71%) |
Nov 21, 2007 | 128.64 | 131.19 | 125.47 | 129.12 | 918,870 | -0.24(-0.19%) |
Nov 20, 2007 | 127.81 | 131.80 | 125.86 | 129.36 | 539,329 | +2.34(+1.84%) |
Nov 19, 2007 | 130.24 | 131.14 | 126.36 | 127.02 | 718,192 | -5.44(-4.10%) |
Nov 16, 2007 | 136.08 | 136.08 | 130.41 | 132.45 | 701,157 | -2.94(-2.17%) |
Nov 15, 2007 | 135.05 | 135.97 | 134.09 | 135.39 | 718,718 | +0.37(+0.28%) |
Nov 14, 2007 | 135.31 | 136.84 | 133.84 | 135.02 | 519,590 | +0.20(+0.15%) |
Nov 13, 2007 | 130.48 | 135.10 | 130.48 | 134.82 | 475,723 | +4.62(+3.55%) |
Nov 12, 2007 | 133.14 | 135.04 | 129.84 | 130.20 | 704,988 | -1.54(-1.17%) |
Nov 09, 2007 | 128.71 | 133.87 | 127.95 | 131.74 | 549,066 | +0.21(+0.16%) |
Nov 08, 2007 | 132.29 | 133.83 | 128.06 | 131.53 | 688,095 | -0.93(-0.70%) |
Nov 07, 2007 | 133.07 | 135.04 | 131.93 | 132.46 | 776,418 | -3.13(-2.31%) |
Nov 06, 2007 | 135.39 | 135.85 | 132.12 | 135.60 | 582,290 | +0.90(+0.67%) |
Nov 05, 2007 | 137.04 | 137.04 | 133.87 | 134.70 | 1,122,883 | -2.62(-1.91%) |
Nov 02, 2007 | 139.07 | 139.33 | 133.96 | 137.32 | 865,597 | -0.79(-0.57%) |