Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 117.93 | 120.36 | 117.93 | 119.91 | 581,200 | +1.06(+0.89%) |
Dec 28, 2007 | 121.45 | 121.50 | 118.36 | 118.85 | 441,600 | -1.43(-1.19%) |
Dec 27, 2007 | 121.26 | 121.99 | 120.12 | 120.28 | 363,000 | -1.42(-1.17%) |
Dec 26, 2007 | 123.50 | 123.53 | 120.58 | 121.70 | 336,800 | -2.32(-1.87%) |
Dec 24, 2007 | 122.39 | 124.14 | 121.83 | 124.02 | 144,700 | +1.63(+1.33%) |
Dec 21, 2007 | 124.25 | 124.45 | 121.60 | 122.39 | 654,900 | -0.51(-0.41%) |
Dec 20, 2007 | 123.07 | 124.28 | 121.15 | 122.90 | 568,093 | -0.10(-0.08%) |
Dec 19, 2007 | 120.56 | 123.12 | 119.50 | 123.00 | 975,111 | +2.70(+2.24%) |
Dec 18, 2007 | 120.52 | 122.25 | 119.02 | 120.30 | 639,229 | +0.41(+0.34%) |
Dec 17, 2007 | 119.75 | 121.63 | 119.75 | 119.89 | 802,842 | -0.18(-0.15%) |
Dec 14, 2007 | 120.74 | 122.67 | 119.75 | 120.07 | 996,414 | -0.51(-0.42%) |
Dec 13, 2007 | 123.33 | 124.59 | 120.38 | 120.58 | 1,370,899 | -3.61(-2.91%) |
Dec 12, 2007 | 130.62 | 130.62 | 123.55 | 124.19 | 1,183,413 | -3.31(-2.60%) |
Dec 11, 2007 | 130.52 | 132.38 | 126.92 | 127.50 | 1,532,800 | -4.67(-3.53%) |
Dec 10, 2007 | 129.97 | 132.44 | 129.30 | 132.17 | 761,062 | +2.30(+1.77%) |
Dec 07, 2007 | 129.59 | 130.97 | 128.60 | 129.87 | 745,714 | +1.68(+1.31%) |
Dec 06, 2007 | 125.67 | 128.43 | 125.67 | 128.19 | 826,495 | +1.97(+1.56%) |
Dec 05, 2007 | 129.73 | 130.26 | 124.50 | 126.22 | 1,742,692 | -2.58(-2.00%) |
Dec 04, 2007 | 116.62 | 128.80 | 116.62 | 128.80 | 4,186,500 | +20.93(+19.40%) |
Dec 03, 2007 | 111.25 | 111.51 | 107.52 | 107.87 | 910,900 | -3.76(-3.37%) |
Nov 30, 2007 | 111.20 | 113.16 | 110.92 | 111.63 | 2,162,991 | +2.25(+2.06%) |
Nov 29, 2007 | 108.20 | 110.70 | 107.63 | 109.38 | 755,592 | +0.61(+0.56%) |
Nov 28, 2007 | 105.63 | 109.29 | 105.24 | 108.77 | 759,149 | +3.74(+3.56%) |
Nov 27, 2007 | 103.40 | 106.09 | 103.40 | 105.03 | 801,300 | +1.60(+1.55%) |
Nov 26, 2007 | 107.03 | 107.03 | 103.43 | 103.43 | 635,121 | -3.81(-3.55%) |
Nov 23, 2007 | 106.42 | 107.55 | 105.75 | 107.24 | 257,200 | +1.83(+1.74%) |
Nov 21, 2007 | 104.92 | 106.28 | 104.53 | 105.41 | 779,926 | -0.59(-0.56%) |
Nov 20, 2007 | 108.80 | 109.28 | 104.69 | 106.00 | 1,560,800 | -2.43(-2.24%) |
Nov 19, 2007 | 110.76 | 111.79 | 108.34 | 108.43 | 985,477 | -3.21(-2.88%) |
Nov 16, 2007 | 114.00 | 114.92 | 110.79 | 111.64 | 1,108,600 | -2.33(-2.04%) |
Nov 15, 2007 | 114.52 | 115.87 | 113.50 | 113.97 | 831,400 | -0.86(-0.75%) |
Nov 14, 2007 | 118.06 | 118.39 | 114.55 | 114.83 | 671,440 | -2.92(-2.48%) |
Nov 13, 2007 | 115.20 | 118.10 | 114.71 | 117.75 | 506,400 | +3.14(+2.74%) |
Nov 12, 2007 | 113.25 | 117.04 | 113.25 | 114.61 | 526,800 | +0.93(+0.82%) |
Nov 09, 2007 | 116.30 | 116.30 | 113.63 | 113.68 | 908,500 | -3.99(-3.39%) |
Nov 08, 2007 | 118.16 | 118.99 | 115.04 | 117.67 | 796,200 | -1.25(-1.05%) |
Nov 07, 2007 | 119.90 | 121.15 | 118.92 | 118.92 | 528,200 | -2.26(-1.86%) |
Nov 06, 2007 | 118.85 | 121.37 | 118.49 | 121.18 | 740,300 | +2.30(+1.93%) |
Nov 05, 2007 | 120.89 | 120.89 | 118.02 | 118.88 | 694,450 | -2.27(-1.87%) |
Nov 02, 2007 | 121.82 | 122.00 | 119.96 | 121.15 | 570,000 | -0.51(-0.42%) |
Nov 01, 2007 | 123.00 | 123.65 | 121.37 | 121.66 | 745,700 | -2.75(-2.21%) |
Oct 31, 2007 | 124.20 | 125.75 | 122.73 | 124.41 | 661,100 | +0.77(+0.62%) |
Oct 30, 2007 | 123.27 | 124.25 | 123.02 | 123.64 | 367,800 | +0.04(+0.03%) |
Oct 29, 2007 | 123.74 | 125.00 | 123.24 | 123.60 | 454,000 | +0.52(+0.42%) |
Oct 26, 2007 | 124.10 | 124.23 | 121.61 | 123.08 | 583,800 | +0.58(+0.47%) |
Oct 25, 2007 | 122.03 | 124.77 | 121.00 | 122.50 | 912,900 | +0.49(+0.40%) |
Oct 24, 2007 | 119.00 | 122.49 | 118.80 | 122.01 | 1,059,700 | +2.35(+1.96%) |
Oct 23, 2007 | 120.60 | 120.97 | 118.67 | 119.66 | 653,300 | -0.50(-0.42%) |
Oct 22, 2007 | 117.00 | 120.59 | 117.00 | 120.16 | 680,100 | +1.49(+1.26%) |
Oct 19, 2007 | 121.29 | 121.29 | 118.54 | 118.67 | 1,000,800 | -2.62(-2.16%) |
Oct 18, 2007 | 120.70 | 121.95 | 119.41 | 121.29 | 933,300 | +0.29(+0.24%) |
Oct 17, 2007 | 121.65 | 121.93 | 119.69 | 121.00 | 1,095,200 | +0.01(+0.01%) |
Oct 16, 2007 | 122.02 | 122.98 | 120.30 | 120.99 | 709,600 | -1.15(-0.94%) |
Oct 15, 2007 | 123.88 | 124.68 | 121.69 | 122.14 | 658,000 | -1.56(-1.26%) |
Oct 12, 2007 | 123.83 | 125.00 | 122.82 | 123.70 | 486,300 | +0.36(+0.29%) |
Oct 11, 2007 | 123.95 | 124.68 | 122.38 | 123.34 | 690,900 | +0.03(+0.02%) |
Oct 10, 2007 | 122.77 | 123.50 | 121.66 | 123.31 | 714,600 | +0.34(+0.28%) |
Oct 09, 2007 | 123.70 | 123.90 | 121.82 | 122.97 | 735,600 | -0.40(-0.32%) |
Oct 08, 2007 | 124.80 | 125.17 | 122.66 | 123.37 | 782,100 | -1.22(-0.98%) |
Oct 05, 2007 | 121.85 | 125.54 | 121.67 | 124.59 | 807,300 | +4.09(+3.39%) |
Oct 04, 2007 | 122.12 | 122.23 | 119.77 | 120.50 | 662,600 | -1.35(-1.11%) |
Oct 03, 2007 | 118.65 | 122.29 | 118.65 | 121.85 | 1,183,600 | +2.54(+2.13%) |
Oct 02, 2007 | 116.90 | 119.89 | 116.63 | 119.31 | 1,239,700 | +2.79(+2.39%) |