Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 539.01 | 573.00 | 534.29 | 564.30 | 14,788,423 | +16.03(+2.92%) |
Jan 30, 2008 | 549.19 | 560.43 | 543.51 | 548.27 | 7,943,845 | -2.25(-0.41%) |
Jan 29, 2008 | 560.47 | 561.33 | 540.67 | 550.52 | 6,283,130 | -5.46(-0.98%) |
Jan 28, 2008 | 570.97 | 572.24 | 548.60 | 555.98 | 5,814,676 | -10.42(-1.84%) |
Jan 25, 2008 | 591.81 | 595.00 | 566.18 | 566.40 | 6,964,615 | -8.09(-1.41%) |
Jan 24, 2008 | 558.80 | 579.69 | 554.14 | 574.49 | 9,406,964 | +25.87(+4.72%) |
Jan 23, 2008 | 560.71 | 568.00 | 519.00 | 548.62 | 16,964,354 | -35.73(-6.11%) |
Jan 22, 2008 | 562.03 | 597.50 | 561.20 | 584.35 | 9,490,631 | -15.90(-2.65%) |
Jan 21, 2008 | 608.36 | 609.99 | 598.45 | 600.25 | 8,542,067 | +0.00(+0.00%) |
Jan 18, 2008 | 608.36 | 609.99 | 598.45 | 600.25 | 8,537,877 | -0.54(-0.09%) |
Jan 17, 2008 | 620.76 | 625.74 | 598.01 | 600.79 | 8,216,748 | -15.16(-2.46%) |
Jan 16, 2008 | 628.97 | 639.99 | 601.93 | 615.95 | 10,560,331 | -21.70(-3.40%) |
Jan 15, 2008 | 646.21 | 649.05 | 635.38 | 637.65 | 5,568,722 | -16.17(-2.47%) |
Jan 14, 2008 | 651.14 | 657.40 | 645.25 | 653.82 | 4,447,493 | +15.57(+2.44%) |
Jan 11, 2008 | 642.70 | 649.47 | 630.11 | 638.25 | 4,976,997 | -8.48(-1.31%) |
Jan 10, 2008 | 645.01 | 657.20 | 640.11 | 646.73 | 6,334,218 | -6.47(-0.99%) |
Jan 09, 2008 | 630.04 | 653.34 | 622.51 | 653.20 | 6,739,608 | +21.52(+3.41%) |
Jan 08, 2008 | 653.00 | 659.96 | 631.00 | 631.68 | 5,339,141 | -17.57(-2.71%) |
Jan 07, 2008 | 653.94 | 662.28 | 637.35 | 649.25 | 6,403,372 | -7.75(-1.18%) |
Jan 04, 2008 | 679.69 | 680.96 | 655.00 | 657.00 | 5,359,729 | -28.33(-4.13%) |
Jan 03, 2008 | 685.26 | 686.85 | 676.52 | 685.33 | 3,252,446 | +0.14(+0.02%) |
Jan 02, 2008 | 692.87 | 697.37 | 677.73 | 685.19 | 4,306,848 | -6.29(-0.91%) |
Jan 01, 2008 | 698.57 | 702.49 | 690.58 | 691.48 | 2,377,728 | +0.00(+0.00%) |
Dec 31, 2007 | 698.57 | 702.49 | 690.58 | 691.48 | 2,361,940 | -11.05(-1.57%) |
Dec 28, 2007 | 704.93 | 707.95 | 696.54 | 702.53 | 2,536,916 | +1.79(+0.26%) |
Dec 27, 2007 | 707.07 | 716.00 | 700.74 | 700.74 | 2,942,660 | -10.10(-1.42%) |
Dec 26, 2007 | 698.99 | 713.22 | 698.21 | 710.84 | 2,530,377 | +10.11(+1.44%) |
Dec 24, 2007 | 694.99 | 700.73 | 693.06 | 700.73 | 1,628,440 | +4.04(+0.58%) |
Dec 21, 2007 | 697.88 | 699.26 | 693.24 | 696.69 | 5,382,515 | +7.00(+1.01%) |
Dec 20, 2007 | 685.83 | 691.00 | 680.61 | 689.69 | 4,421,957 | +12.32(+1.82%) |
Dec 19, 2007 | 674.21 | 679.50 | 669.00 | 677.37 | 4,421,752 | +4.02(+0.60%) |
Dec 18, 2007 | 674.16 | 676.71 | 652.50 | 673.35 | 7,166,629 | +4.12(+0.62%) |
Dec 17, 2007 | 688.00 | 695.42 | 663.67 | 669.23 | 5,486,048 | -20.73(-3.00%) |
Dec 14, 2007 | 687.51 | 699.70 | 687.26 | 689.96 | 3,672,295 | -4.09(-0.59%) |
Dec 13, 2007 | 696.31 | 697.62 | 681.21 | 694.05 | 5,060,179 | -5.30(-0.76%) |
Dec 12, 2007 | 714.00 | 714.32 | 688.50 | 699.35 | 6,159,121 | +0.15(+0.02%) |
Dec 11, 2007 | 719.94 | 720.99 | 698.78 | 699.20 | 6,139,126 | -19.22(-2.67%) |
Dec 10, 2007 | 715.99 | 724.80 | 714.00 | 718.42 | 3,856,131 | +3.55(+0.50%) |
Dec 07, 2007 | 714.99 | 718.00 | 710.50 | 714.87 | 3,852,039 | -0.39(-0.05%) |
Dec 06, 2007 | 697.80 | 716.56 | 697.01 | 715.26 | 4,912,998 | +16.75(+2.40%) |
Dec 05, 2007 | 692.73 | 698.93 | 687.50 | 698.51 | 4,208,943 | +14.35(+2.10%) |
Dec 04, 2007 | 678.31 | 692.00 | 677.12 | 684.16 | 4,231,759 | +2.63(+0.39%) |
Dec 03, 2007 | 691.01 | 695.00 | 681.14 | 681.53 | 4,326,266 | -11.47(-1.66%) |
Nov 30, 2007 | 711.00 | 711.06 | 682.11 | 693.00 | 7,895,536 | -4.00(-0.57%) |
Nov 29, 2007 | 690.75 | 702.79 | 687.77 | 697.00 | 6,207,949 | +4.74(+0.68%) |
Nov 28, 2007 | 682.11 | 694.30 | 672.14 | 692.26 | 7,916,492 | +18.69(+2.77%) |
Nov 27, 2007 | 674.80 | 676.43 | 650.26 | 673.57 | 8,904,469 | +7.57(+1.14%) |
Nov 26, 2007 | 680.20 | 693.40 | 665.00 | 666.00 | 6,790,006 | -10.70(-1.58%) |
Nov 23, 2007 | 670.00 | 678.28 | 668.11 | 676.70 | 2,739,539 | +16.18(+2.45%) |
Nov 21, 2007 | 643.77 | 669.97 | 642.08 | 660.52 | 7,013,406 | +11.98(+1.85%) |
Nov 20, 2007 | 636.48 | 659.10 | 632.87 | 648.54 | 9,816,855 | +22.69(+3.63%) |
Nov 19, 2007 | 629.59 | 636.77 | 618.50 | 625.85 | 5,527,660 | -7.78(-1.23%) |
Nov 16, 2007 | 633.94 | 635.49 | 616.02 | 633.63 | 9,043,061 | +3.98(+0.63%) |
Nov 15, 2007 | 638.57 | 647.50 | 624.00 | 629.65 | 6,967,790 | -12.03(-1.87%) |
Nov 14, 2007 | 673.28 | 675.49 | 636.27 | 641.68 | 8,101,299 | -18.87(-2.86%) |
Nov 13, 2007 | 644.99 | 660.92 | 642.00 | 660.55 | 8,429,330 | +28.48(+4.51%) |
Nov 12, 2007 | 657.74 | 669.93 | 626.21 | 632.07 | 10,227,685 | -31.90(-4.80%) |
Nov 09, 2007 | 675.78 | 681.88 | 661.21 | 663.97 | 11,388,196 | -29.87(-4.31%) |
Nov 08, 2007 | 734.60 | 734.89 | 677.18 | 693.84 | 16,512,189 | -39.10(-5.33%) |
Nov 07, 2007 | 741.13 | 747.24 | 723.14 | 732.94 | 8,252,865 | -8.85(-1.19%) |
Nov 06, 2007 | 737.56 | 741.79 | 725.00 | 741.79 | 8,437,000 | +16.14(+2.22%) |
Nov 05, 2007 | 706.99 | 730.23 | 706.07 | 725.65 | 8,884,102 | +14.40(+2.02%) |
Nov 02, 2007 | 710.51 | 713.58 | 697.34 | 711.25 | 5,841,296 | +8.04(+1.14%) |