Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 152.96 | 158.22 | 151.83 | 155.37 | 19,012,706 | +0.78(+0.50%) |
Jan 30, 2008 | 152.04 | 160.37 | 150.59 | 154.60 | 22,593,466 | +1.95(+1.28%) |
Jan 29, 2008 | 153.42 | 154.45 | 151.11 | 152.65 | 9,201,428 | +0.16(+0.10%) |
Jan 28, 2008 | 148.42 | 152.50 | 148.42 | 152.49 | 13,122,131 | +4.00(+2.70%) |
Jan 25, 2008 | 156.90 | 157.28 | 147.87 | 148.49 | 17,975,586 | -6.61(-4.26%) |
Jan 24, 2008 | 155.80 | 156.50 | 151.21 | 155.10 | 15,400,645 | -0.15(-0.10%) |
Jan 23, 2008 | 144.85 | 155.70 | 143.73 | 155.25 | 22,643,530 | +6.77(+4.56%) |
Jan 22, 2008 | 138.73 | 150.14 | 135.52 | 148.48 | 24,442,990 | +2.71(+1.86%) |
Jan 21, 2008 | 149.63 | 150.58 | 143.73 | 145.77 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 149.63 | 150.58 | 143.73 | 145.77 | 19,231,028 | -2.94(-1.97%) |
Jan 17, 2008 | 154.39 | 155.34 | 147.67 | 148.70 | 15,777,183 | -5.08(-3.30%) |
Jan 16, 2008 | 150.52 | 157.11 | 149.81 | 153.78 | 16,731,119 | +3.28(+2.18%) |
Jan 15, 2008 | 155.37 | 155.37 | 149.78 | 150.50 | 14,506,460 | -6.51(-4.15%) |
Jan 14, 2008 | 155.86 | 157.45 | 154.97 | 157.01 | 12,072,800 | +2.26(+1.46%) |
Jan 11, 2008 | 153.36 | 156.25 | 151.50 | 154.74 | 15,926,189 | +1.43(+0.93%) |
Jan 10, 2008 | 147.43 | 155.26 | 145.63 | 153.32 | 19,037,018 | +4.02(+2.69%) |
Jan 09, 2008 | 147.19 | 149.65 | 143.03 | 149.30 | 20,426,682 | +1.75(+1.19%) |
Jan 08, 2008 | 152.46 | 155.34 | 147.16 | 147.55 | 17,407,632 | -4.07(-2.69%) |
Jan 07, 2008 | 155.90 | 155.92 | 147.93 | 151.62 | 20,602,956 | -4.05(-2.60%) |
Jan 04, 2008 | 156.50 | 158.84 | 154.39 | 155.67 | 13,047,100 | -3.82(-2.40%) |
Jan 03, 2008 | 162.67 | 162.76 | 158.95 | 159.49 | 9,955,748 | -2.15(-1.33%) |
Jan 02, 2008 | 167.25 | 167.44 | 160.86 | 161.64 | 12,295,307 | -5.80(-3.46%) |
Jan 01, 2008 | 164.75 | 168.80 | 163.12 | 167.44 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 164.75 | 168.80 | 163.12 | 167.44 | 7,493,088 | +2.42(+1.47%) |
Dec 28, 2007 | 166.98 | 167.22 | 164.92 | 165.02 | 5,406,249 | -0.01(-0.00%) |
Dec 27, 2007 | 167.31 | 169.58 | 165.03 | 165.03 | 6,813,446 | -3.69(-2.19%) |
Dec 26, 2007 | 166.70 | 169.25 | 164.72 | 168.72 | 5,510,629 | +1.84(+1.11%) |
Dec 24, 2007 | 164.29 | 167.37 | 164.06 | 166.88 | 4,391,592 | +3.68(+2.25%) |
Dec 21, 2007 | 160.28 | 163.71 | 159.63 | 163.20 | 13,939,867 | +5.40(+3.42%) |
Dec 20, 2007 | 160.44 | 160.96 | 156.23 | 157.80 | 12,932,647 | -1.16(-0.73%) |
Dec 19, 2007 | 157.81 | 160.47 | 156.22 | 158.96 | 15,279,689 | +2.06(+1.32%) |
Dec 18, 2007 | 163.35 | 163.92 | 153.31 | 156.90 | 38,550,484 | -5.54(-3.41%) |
Dec 17, 2007 | 163.32 | 164.92 | 161.18 | 162.44 | 17,116,286 | -1.59(-0.97%) |
Dec 14, 2007 | 162.53 | 167.56 | 161.72 | 164.03 | 13,290,295 | +1.71(+1.05%) |
Dec 13, 2007 | 163.39 | 166.81 | 159.57 | 162.33 | 22,186,106 | -3.19(-1.93%) |
Dec 12, 2007 | 169.00 | 171.96 | 162.34 | 165.52 | 23,174,398 | +1.11(+0.68%) |
Dec 11, 2007 | 174.50 | 177.10 | 164.05 | 164.41 | 16,420,245 | -10.17(-5.83%) |
Dec 10, 2007 | 170.67 | 174.65 | 169.75 | 174.57 | 10,804,650 | +4.92(+2.90%) |
Dec 07, 2007 | 173.64 | 174.44 | 168.99 | 169.65 | 10,014,715 | -3.60(-2.08%) |
Dec 06, 2007 | 167.01 | 173.91 | 166.85 | 173.25 | 12,826,952 | +3.31(+1.95%) |
Dec 05, 2007 | 170.88 | 171.30 | 166.81 | 169.94 | 16,641,330 | +2.37(+1.41%) |
Dec 04, 2007 | 172.12 | 173.99 | 167.57 | 167.57 | 13,785,885 | -9.09(-5.14%) |
Dec 03, 2007 | 176.04 | 178.58 | 174.10 | 176.66 | 8,734,324 | +0.19(+0.11%) |
Nov 30, 2007 | 181.15 | 182.37 | 175.01 | 176.47 | 15,255,830 | +1.76(+1.01%) |
Nov 29, 2007 | 175.99 | 177.77 | 173.24 | 174.71 | 12,538,409 | -2.44(-1.38%) |
Nov 28, 2007 | 169.41 | 177.42 | 167.16 | 177.15 | 20,176,988 | +11.05(+6.65%) |
Nov 27, 2007 | 163.51 | 166.61 | 160.54 | 166.10 | 15,342,927 | +4.58(+2.83%) |
Nov 26, 2007 | 167.13 | 169.31 | 159.94 | 161.53 | 12,605,756 | -7.03(-4.17%) |
Nov 23, 2007 | 165.47 | 168.56 | 164.91 | 168.56 | 6,086,070 | +5.43(+3.33%) |
Nov 21, 2007 | 166.17 | 167.61 | 160.74 | 163.12 | 19,103,248 | -6.21(-3.67%) |
Nov 20, 2007 | 171.61 | 176.15 | 166.24 | 169.34 | 17,254,468 | -2.38(-1.39%) |
Nov 19, 2007 | 174.04 | 177.84 | 168.66 | 171.72 | 14,137,883 | -3.67(-2.09%) |
Nov 16, 2007 | 177.73 | 178.75 | 173.30 | 175.38 | 12,950,224 | -1.38(-0.78%) |
Nov 15, 2007 | 179.17 | 181.96 | 174.21 | 176.76 | 13,131,620 | -4.90(-2.70%) |
Nov 14, 2007 | 186.68 | 186.91 | 179.89 | 181.66 | 17,904,298 | +0.21(+0.12%) |
Nov 13, 2007 | 172.03 | 181.45 | 170.00 | 181.45 | 22,339,102 | +14.27(+8.54%) |
Nov 12, 2007 | 164.21 | 172.22 | 162.14 | 167.18 | 18,503,386 | +2.63(+1.60%) |
Nov 09, 2007 | 157.73 | 170.20 | 157.73 | 164.55 | 21,808,540 | +1.08(+0.66%) |
Nov 08, 2007 | 166.37 | 169.74 | 156.95 | 163.46 | 26,073,338 | -3.30(-1.98%) |
Nov 07, 2007 | 170.44 | 172.69 | 165.97 | 166.77 | 16,964,906 | -6.99(-4.02%) |
Nov 06, 2007 | 172.65 | 174.47 | 166.31 | 173.76 | 19,998,118 | +3.71(+2.18%) |
Nov 05, 2007 | 171.30 | 175.11 | 165.69 | 170.04 | 27,436,112 | -8.73(-4.88%) |
Nov 02, 2007 | 188.27 | 188.27 | 173.98 | 178.77 | 32,325,370 | -8.26(-4.42%) |