Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 179.00 | 183.50 | 172.77 | 181.77 | 5,313,784 | -2.58(-1.40%) |
Jan 30, 2008 | 191.00 | 191.39 | 180.59 | 184.35 | 7,441,909 | -7.55(-3.93%) |
Jan 29, 2008 | 180.49 | 194.71 | 177.30 | 191.90 | 9,632,825 | +14.90(+8.42%) |
Jan 28, 2008 | 169.90 | 180.43 | 164.36 | 177.00 | 6,253,512 | +5.72(+3.34%) |
Jan 25, 2008 | 180.00 | 183.97 | 169.01 | 171.28 | 7,480,764 | -0.18(-0.10%) |
Jan 24, 2008 | 159.39 | 174.45 | 148.60 | 171.46 | 11,148,343 | +6.72(+4.08%) |
Jan 23, 2008 | 175.31 | 179.14 | 143.31 | 164.75 | 13,357,310 | -18.04(-9.87%) |
Jan 22, 2008 | 156.40 | 184.96 | 150.53 | 182.79 | 7,413,041 | +6.91(+3.93%) |
Jan 21, 2008 | 172.92 | 180.92 | 166.79 | 175.88 | 8,641,881 | +0.00(+0.00%) |
Jan 18, 2008 | 172.92 | 180.92 | 166.79 | 175.88 | 8,640,483 | +8.68(+5.19%) |
Jan 17, 2008 | 181.22 | 185.53 | 166.59 | 167.20 | 7,207,426 | -14.36(-7.91%) |
Jan 16, 2008 | 200.78 | 203.39 | 177.50 | 181.56 | 10,344,126 | -23.23(-11.34%) |
Jan 15, 2008 | 217.75 | 220.00 | 203.42 | 204.79 | 5,705,818 | -19.97(-8.89%) |
Jan 14, 2008 | 222.32 | 229.99 | 213.33 | 224.76 | 4,187,172 | +3.76(+1.70%) |
Jan 11, 2008 | 227.83 | 231.93 | 215.63 | 221.00 | 4,565,655 | -4.97(-2.20%) |
Jan 10, 2008 | 226.13 | 233.16 | 216.55 | 225.97 | 5,905,549 | -8.28(-3.53%) |
Jan 09, 2008 | 230.53 | 234.80 | 208.33 | 234.25 | 6,911,520 | +3.75(+1.63%) |
Jan 08, 2008 | 237.20 | 263.70 | 228.74 | 230.50 | 4,578,476 | -6.34(-2.68%) |
Jan 07, 2008 | 249.61 | 254.70 | 223.00 | 236.84 | 6,784,712 | -8.74(-3.56%) |
Jan 04, 2008 | 255.60 | 262.51 | 243.36 | 245.58 | 6,208,817 | -20.29(-7.63%) |
Jan 03, 2008 | 268.48 | 271.62 | 263.03 | 265.87 | 2,405,434 | -1.83(-0.68%) |
Jan 02, 2008 | 269.46 | 272.79 | 260.50 | 267.70 | 4,111,534 | +0.56(+0.21%) |
Jan 01, 2008 | 265.74 | 273.73 | 265.00 | 267.14 | 2,114,221 | +0.00(+0.00%) |
Dec 31, 2007 | 265.74 | 273.73 | 265.00 | 267.14 | 2,113,621 | +1.10(+0.41%) |
Dec 28, 2007 | 278.00 | 279.00 | 265.00 | 266.04 | 3,298,570 | -9.46(-3.43%) |
Dec 27, 2007 | 278.39 | 283.00 | 272.80 | 275.50 | 2,566,952 | -5.41(-1.93%) |
Dec 26, 2007 | 272.40 | 281.61 | 267.24 | 280.91 | 2,302,485 | +8.87(+3.26%) |
Dec 24, 2007 | 268.27 | 275.89 | 264.10 | 272.04 | 1,878,605 | +5.64(+2.12%) |
Dec 21, 2007 | 250.23 | 268.16 | 248.00 | 266.40 | 5,522,715 | +20.80(+8.47%) |
Dec 20, 2007 | 249.04 | 251.24 | 241.24 | 245.60 | 2,882,380 | -2.38(-0.96%) |
Dec 19, 2007 | 245.87 | 251.76 | 242.64 | 247.98 | 3,400,088 | +0.88(+0.36%) |
Dec 18, 2007 | 239.72 | 248.21 | 232.61 | 247.10 | 5,085,932 | +15.13(+6.52%) |
Dec 17, 2007 | 252.08 | 255.76 | 230.00 | 231.97 | 4,412,352 | -19.72(-7.84%) |
Dec 14, 2007 | 244.15 | 255.00 | 243.62 | 251.69 | 3,462,866 | +3.34(+1.34%) |
Dec 13, 2007 | 246.39 | 256.45 | 242.00 | 248.35 | 5,502,871 | +6.67(+2.76%) |
Dec 12, 2007 | 244.53 | 247.50 | 233.79 | 241.68 | 4,159,019 | +5.39(+2.28%) |
Dec 11, 2007 | 249.66 | 252.64 | 229.01 | 236.29 | 4,725,659 | -13.71(-5.48%) |
Dec 10, 2007 | 237.31 | 251.17 | 233.30 | 250.00 | 4,917,501 | +14.53(+6.17%) |
Dec 07, 2007 | 220.36 | 235.48 | 213.47 | 235.47 | 5,758,828 | +17.07(+7.82%) |
Dec 06, 2007 | 225.22 | 226.49 | 211.00 | 218.40 | 4,523,505 | -7.53(-3.33%) |
Dec 05, 2007 | 222.98 | 226.83 | 219.00 | 225.93 | 4,271,321 | +11.39(+5.31%) |
Dec 04, 2007 | 228.49 | 231.47 | 213.91 | 214.54 | 5,937,435 | -14.68(-6.40%) |
Dec 03, 2007 | 237.89 | 249.00 | 227.86 | 229.22 | 4,711,967 | -7.93(-3.34%) |
Nov 30, 2007 | 247.50 | 252.39 | 233.97 | 237.15 | 4,883,850 | -1.03(-0.43%) |
Nov 29, 2007 | 215.96 | 239.39 | 215.06 | 238.18 | 6,114,911 | +22.30(+10.33%) |
Nov 28, 2007 | 210.89 | 218.50 | 210.27 | 215.88 | 4,336,951 | +8.26(+3.98%) |
Nov 27, 2007 | 214.52 | 216.24 | 201.91 | 207.62 | 3,761,252 | -4.38(-2.07%) |
Nov 26, 2007 | 209.97 | 221.75 | 209.19 | 212.00 | 3,930,729 | +1.87(+0.89%) |
Nov 23, 2007 | 215.77 | 215.90 | 207.50 | 210.13 | 1,542,510 | -2.37(-1.12%) |
Nov 21, 2007 | 200.00 | 217.92 | 198.43 | 212.50 | 3,896,376 | +5.17(+2.49%) |
Nov 20, 2007 | 216.88 | 219.90 | 200.00 | 207.33 | 5,563,498 | -8.43(-3.91%) |
Nov 19, 2007 | 210.02 | 220.21 | 207.60 | 215.76 | 8,271,527 | +3.13(+1.47%) |
Nov 16, 2007 | 192.83 | 212.63 | 191.18 | 212.63 | 6,476,054 | +21.68(+11.35%) |
Nov 15, 2007 | 186.53 | 195.89 | 184.77 | 190.95 | 4,368,746 | +5.56(+3.00%) |
Nov 14, 2007 | 195.78 | 199.58 | 184.56 | 185.39 | 5,336,059 | -2.68(-1.43%) |
Nov 13, 2007 | 187.68 | 199.77 | 187.00 | 188.07 | 6,464,918 | +10.37(+5.84%) |
Nov 12, 2007 | 200.50 | 202.16 | 174.22 | 177.70 | 7,154,478 | -29.15(-14.09%) |
Nov 09, 2007 | 216.43 | 226.32 | 200.56 | 206.85 | 6,725,371 | -17.58(-7.83%) |
Nov 08, 2007 | 213.32 | 230.00 | 205.87 | 224.43 | 11,605,951 | +57.31(+34.29%) |
Nov 07, 2007 | 170.51 | 173.94 | 160.91 | 167.12 | 5,763,399 | -1.88(-1.11%) |
Nov 06, 2007 | 164.26 | 170.22 | 163.46 | 169.00 | 5,906,106 | +20.90(+14.11%) |
Nov 05, 2007 | 143.74 | 149.46 | 141.49 | 148.10 | 1,884,126 | +1.54(+1.05%) |
Nov 02, 2007 | 152.85 | 152.85 | 144.06 | 146.56 | 3,018,021 | -8.79(-5.66%) |