Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 170.35 | 170.35 | 165.86 | 168.68 | 12,302,959 | +0.66(+0.39%) |
Nov 29, 2007 | 168.68 | 168.81 | 166.52 | 168.02 | 8,107,054 | -1.41(-0.83%) |
Nov 28, 2007 | 166.04 | 170.31 | 165.46 | 169.43 | 11,677,331 | +4.45(+2.70%) |
Nov 27, 2007 | 162.34 | 165.95 | 162.12 | 164.98 | 10,087,671 | +3.17(+1.96%) |
Nov 26, 2007 | 166.30 | 166.30 | 160.88 | 161.81 | 9,531,941 | -4.14(-2.50%) |
Nov 23, 2007 | 164.63 | 166.83 | 163.70 | 165.95 | 5,333,935 | +2.20(+1.35%) |
Nov 21, 2007 | 165.86 | 167.36 | 162.73 | 163.75 | 14,640,503 | -3.83(-2.29%) |
Nov 20, 2007 | 168.06 | 170.09 | 165.20 | 167.58 | 9,819,439 | -0.53(-0.31%) |
Nov 19, 2007 | 169.52 | 169.65 | 167.40 | 168.11 | 8,039,124 | -2.16(-1.27%) |
Nov 16, 2007 | 169.60 | 170.35 | 166.83 | 170.27 | 11,390,990 | +1.50(+0.89%) |
Nov 15, 2007 | 171.50 | 171.50 | 167.97 | 168.77 | 9,440,834 | -3.08(-1.79%) |
Nov 14, 2007 | 175.77 | 175.99 | 171.01 | 171.85 | 9,004,329 | -0.88(-0.51%) |
Nov 13, 2007 | 169.60 | 172.91 | 168.50 | 172.73 | 9,546,029 | +4.23(+2.51%) |
Nov 12, 2007 | 168.46 | 171.98 | 168.15 | 168.50 | 8,391,721 | -0.57(-0.34%) |
Nov 09, 2007 | 169.69 | 170.71 | 167.89 | 169.08 | 9,684,225 | -2.82(-1.64%) |
Nov 08, 2007 | 172.69 | 173.22 | 165.20 | 171.90 | 12,024,140 | -0.26(-0.15%) |
Nov 07, 2007 | 175.77 | 175.88 | 171.76 | 172.16 | 10,605,355 | -4.85(-2.74%) |
Nov 06, 2007 | 177.09 | 178.37 | 176.08 | 177.01 | 9,563,956 | -0.09(-0.05%) |
Nov 05, 2007 | 175.99 | 178.59 | 175.99 | 177.09 | 6,742,151 | -0.57(-0.32%) |
Nov 02, 2007 | 178.42 | 178.55 | 176.08 | 177.67 | 8,384,036 | -0.04(-0.02%) |
Nov 01, 2007 | 180.13 | 180.53 | 176.96 | 177.71 | 8,641,628 | -3.61(-1.99%) |
Oct 31, 2007 | 178.94 | 181.59 | 178.24 | 181.32 | 7,774,365 | +3.00(+1.68%) |
Oct 30, 2007 | 178.37 | 179.08 | 177.58 | 178.33 | 5,871,633 | -0.35(-0.20%) |
Oct 29, 2007 | 178.28 | 179.21 | 177.62 | 178.68 | 6,070,200 | +0.79(+0.45%) |
Oct 26, 2007 | 177.75 | 178.42 | 176.04 | 177.89 | 5,837,281 | +0.97(+0.55%) |
Oct 25, 2007 | 177.89 | 178.64 | 174.98 | 176.92 | 9,967,064 | -0.31(-0.17%) |
Oct 24, 2007 | 178.06 | 178.33 | 173.57 | 177.23 | 9,347,521 | -1.10(-0.62%) |
Oct 23, 2007 | 177.36 | 178.81 | 176.30 | 178.33 | 6,103,311 | +1.37(+0.77%) |
Oct 22, 2007 | 175.51 | 177.27 | 174.80 | 176.96 | 6,472,281 | +0.57(+0.32%) |
Oct 19, 2007 | 178.55 | 179.69 | 175.64 | 176.39 | 12,866,791 | -3.30(-1.84%) |
Oct 18, 2007 | 180.31 | 180.62 | 178.50 | 179.69 | 7,313,173 | -0.92(-0.51%) |
Oct 17, 2007 | 180.31 | 181.24 | 179.60 | 180.62 | 10,021,500 | +1.01(+0.56%) |
Oct 16, 2007 | 179.65 | 180.00 | 178.77 | 179.60 | 8,005,146 | -0.22(-0.12%) |
Oct 15, 2007 | 180.18 | 180.35 | 178.02 | 179.82 | 9,029,582 | -0.93(-0.51%) |
Oct 12, 2007 | 180.00 | 180.79 | 176.74 | 180.75 | 11,655,593 | -2.51(-1.37%) |
Oct 11, 2007 | 184.80 | 185.42 | 182.25 | 183.26 | 6,743,430 | -0.93(-0.50%) |
Oct 10, 2007 | 184.67 | 185.38 | 183.70 | 184.19 | 4,357,704 | -0.92(-0.50%) |
Oct 09, 2007 | 182.87 | 185.16 | 182.82 | 185.11 | 4,437,072 | +2.16(+1.18%) |
Oct 08, 2007 | 183.88 | 184.14 | 182.42 | 182.95 | 3,282,809 | -1.06(-0.57%) |
Oct 05, 2007 | 184.72 | 185.24 | 183.66 | 184.01 | 4,940,703 | +0.31(+0.17%) |
Oct 04, 2007 | 183.75 | 184.45 | 182.60 | 183.70 | 3,636,599 | +0.66(+0.36%) |
Oct 03, 2007 | 184.80 | 185.51 | 182.82 | 183.04 | 5,958,772 | -2.51(-1.35%) |
Oct 02, 2007 | 185.16 | 185.68 | 184.14 | 185.55 | 4,373,595 | +0.44(+0.24%) |
Oct 01, 2007 | 181.85 | 185.42 | 181.85 | 185.11 | 11,323,797 | +2.73(+1.50%) |
Sep 28, 2007 | 181.76 | 182.82 | 181.06 | 182.38 | 6,690,592 | +0.04(+0.02%) |
Sep 27, 2007 | 182.38 | 182.95 | 181.19 | 182.34 | 5,208,649 | +0.53(+0.29%) |
Sep 26, 2007 | 181.41 | 182.82 | 180.44 | 181.81 | 7,258,763 | +0.75(+0.41%) |
Sep 25, 2007 | 179.52 | 182.12 | 178.68 | 181.06 | 6,032,132 | +1.10(+0.61%) |
Sep 24, 2007 | 181.72 | 182.12 | 179.60 | 179.96 | 6,579,662 | -1.76(-0.97%) |
Sep 21, 2007 | 183.31 | 183.83 | 181.41 | 181.72 | 8,707,526 | +0.04(+0.02%) |
Sep 20, 2007 | 182.82 | 182.82 | 180.84 | 181.68 | 7,362,749 | -2.33(-1.27%) |
Sep 19, 2007 | 183.61 | 185.33 | 183.44 | 184.01 | 10,095,511 | +0.40(+0.22%) |
Sep 18, 2007 | 177.80 | 183.92 | 177.09 | 183.61 | 11,667,387 | +6.61(+3.73%) |
Sep 17, 2007 | 176.56 | 177.75 | 176.39 | 177.01 | 5,496,666 | -0.75(-0.42%) |
Sep 14, 2007 | 178.46 | 178.99 | 175.95 | 177.75 | 8,138,680 | -0.71(-0.40%) |
Sep 13, 2007 | 176.26 | 179.74 | 175.95 | 178.46 | 10,186,567 | +2.69(+1.53%) |
Sep 12, 2007 | 173.53 | 177.31 | 173.17 | 175.77 | 9,551,856 | +1.76(+1.01%) |
Sep 11, 2007 | 172.69 | 175.07 | 172.03 | 174.01 | 7,689,036 | +1.36(+0.79%) |
Sep 10, 2007 | 170.93 | 174.14 | 169.65 | 172.65 | 8,629,013 | +1.94(+1.14%) |
Sep 07, 2007 | 171.41 | 171.81 | 170.09 | 170.71 | 10,196,239 | -2.86(-1.65%) |
Sep 06, 2007 | 170.97 | 173.79 | 169.65 | 173.57 | 8,943,042 | +2.86(+1.68%) |
Sep 05, 2007 | 170.79 | 171.68 | 169.38 | 170.71 | 8,518,442 | -1.28(-0.74%) |