Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 259.00 | 265.43 | 256.00 | 261.30 | 48,779 | +2.59(+1.00%) |
Oct 30, 2007 | 260.00 | 261.00 | 253.11 | 258.71 | 34,312 | -1.29(-0.50%) |
Oct 29, 2007 | 252.00 | 260.25 | 249.48 | 260.00 | 24,643 | +12.65(+5.11%) |
Oct 26, 2007 | 242.00 | 251.76 | 237.65 | 247.35 | 50,535 | +6.75(+2.81%) |
Oct 25, 2007 | 233.00 | 245.50 | 232.85 | 240.60 | 75,917 | +9.48(+4.10%) |
Oct 24, 2007 | 226.11 | 233.00 | 226.11 | 231.12 | 156,671 | +2.43(+1.06%) |
Oct 23, 2007 | 225.24 | 229.76 | 225.24 | 228.69 | 30,063 | +2.19(+0.97%) |
Oct 19, 2007 | 231.03 | 232.00 | 225.00 | 226.50 | 40,800 | -7.58(-3.24%) |
Oct 18, 2007 | 222.78 | 234.08 | 221.01 | 234.08 | 15,049 | +11.92(+5.37%) |
Oct 17, 2007 | 225.00 | 227.18 | 221.11 | 222.16 | 28,878 | -2.29(-1.02%) |
Oct 16, 2007 | 226.37 | 227.36 | 224.00 | 224.45 | 31,979 | -5.44(-2.37%) |
Oct 15, 2007 | 229.49 | 230.23 | 227.00 | 229.89 | 30,089 | -1.75(-0.76%) |
Oct 12, 2007 | 229.50 | 233.51 | 229.46 | 231.64 | 13,392 | +3.63(+1.59%) |
Oct 11, 2007 | 236.00 | 236.00 | 228.01 | 228.01 | 30,583 | -7.93(-3.36%) |
Oct 10, 2007 | 238.90 | 238.90 | 234.75 | 235.94 | 43,816 | -0.96(-0.41%) |
Oct 09, 2007 | 239.00 | 239.00 | 234.55 | 236.90 | 18,150 | +1.63(+0.69%) |
Oct 08, 2007 | 239.40 | 240.47 | 234.51 | 235.27 | 25,308 | +0.00(+0.00%) |
Oct 05, 2007 | 239.40 | 240.47 | 234.51 | 235.27 | 25,308 | -4.13(-1.73%) |
Oct 04, 2007 | 239.00 | 239.87 | 238.24 | 239.40 | 25,352 | -0.60(-0.25%) |
Oct 03, 2007 | 244.81 | 244.81 | 239.07 | 240.00 | 35,258 | -6.45(-2.62%) |
Oct 02, 2007 | 244.00 | 246.45 | 242.05 | 246.45 | 35,298 | +5.00(+2.07%) |
Oct 01, 2007 | 243.94 | 243.94 | 241.00 | 241.45 | 35,985 | -1.07(-0.44%) |
Sep 28, 2007 | 243.61 | 244.00 | 241.48 | 242.52 | 20,046 | -0.99(-0.41%) |
Sep 27, 2007 | 245.01 | 249.00 | 242.50 | 243.51 | 55,817 | -4.34(-1.75%) |
Sep 26, 2007 | 250.00 | 251.50 | 246.25 | 247.85 | 38,971 | +0.55(+0.22%) |
Sep 25, 2007 | 254.25 | 254.35 | 247.26 | 247.30 | 46,512 | -6.20(-2.45%) |
Sep 24, 2007 | 260.30 | 261.25 | 250.44 | 253.50 | 39,823 | -9.04(-3.44%) |
Sep 21, 2007 | 260.25 | 262.54 | 258.47 | 262.54 | 41,161 | +2.30(+0.88%) |
Sep 20, 2007 | 257.50 | 262.00 | 257.00 | 260.24 | 69,685 | +3.24(+1.26%) |
Sep 19, 2007 | 255.00 | 260.66 | 254.00 | 257.00 | 76,953 | +2.51(+0.99%) |
Sep 18, 2007 | 254.80 | 256.72 | 252.03 | 254.49 | 95,066 | -0.31(-0.12%) |
Sep 17, 2007 | 253.07 | 258.99 | 252.79 | 254.80 | 31,481 | +3.55(+1.41%) |
Sep 14, 2007 | 239.01 | 251.99 | 239.01 | 251.25 | 60,943 | +10.26(+4.26%) |
Sep 13, 2007 | 234.00 | 242.06 | 233.98 | 240.99 | 43,077 | +7.27(+3.11%) |
Sep 12, 2007 | 226.00 | 233.80 | 226.00 | 233.72 | 41,279 | +6.22(+2.73%) |
Sep 11, 2007 | 225.26 | 227.50 | 225.00 | 227.50 | 30,139 | +1.41(+0.62%) |
Sep 10, 2007 | 223.65 | 227.46 | 223.04 | 226.09 | 26,211 | +0.09(+0.04%) |
Sep 07, 2007 | 225.66 | 226.50 | 224.13 | 226.00 | 25,845 | -0.20(-0.09%) |
Sep 06, 2007 | 227.00 | 228.00 | 225.38 | 226.20 | 19,181 | -0.80(-0.35%) |
Sep 05, 2007 | 222.00 | 227.00 | 222.00 | 227.00 | 25,984 | +2.54(+1.13%) |
Sep 04, 2007 | 219.62 | 230.00 | 219.62 | 224.46 | 31,751 | +5.08(+2.32%) |
Aug 31, 2007 | 218.00 | 219.97 | 215.51 | 219.38 | 95,657 | +2.49(+1.15%) |
Aug 30, 2007 | 217.00 | 218.16 | 215.71 | 216.89 | 22,919 | +0.56(+0.26%) |
Aug 29, 2007 | 217.00 | 217.59 | 216.06 | 216.33 | 17,466 | +3.31(+1.55%) |
Aug 28, 2007 | 216.00 | 217.28 | 213.02 | 213.02 | 25,642 | -3.68(-1.70%) |
Aug 27, 2007 | 215.01 | 218.06 | 213.50 | 216.70 | 15,140 | +0.99(+0.46%) |
Aug 24, 2007 | 215.95 | 216.50 | 214.65 | 215.71 | 70,608 | -0.24(-0.11%) |
Aug 23, 2007 | 213.08 | 215.95 | 212.04 | 215.95 | 9,333 | +2.92(+1.37%) |
Aug 22, 2007 | 214.49 | 215.66 | 210.72 | 213.03 | 74,254 | +6.73(+3.26%) |
Aug 21, 2007 | 194.00 | 209.45 | 194.00 | 206.30 | 45,468 | +9.77(+4.97%) |
Aug 20, 2007 | 198.00 | 201.89 | 196.53 | 196.53 | 50,862 | -2.47(-1.24%) |
Aug 17, 2007 | 196.17 | 200.56 | 195.00 | 199.00 | 50,192 | +3.75(+1.92%) |
Aug 16, 2007 | 199.84 | 199.90 | 193.02 | 195.25 | 59,184 | -5.13(-2.56%) |
Aug 15, 2007 | 201.00 | 204.05 | 200.38 | 200.38 | 40,460 | +0.38(+0.19%) |
Aug 14, 2007 | 203.50 | 204.60 | 200.00 | 200.00 | 49,998 | -3.25(-1.60%) |
Aug 13, 2007 | 207.75 | 208.70 | 203.00 | 203.25 | 36,546 | -0.24(-0.12%) |
Aug 10, 2007 | 203.70 | 207.20 | 200.95 | 203.49 | 57,070 | +1.64(+0.81%) |
Aug 09, 2007 | 202.00 | 207.51 | 201.53 | 201.85 | 114,462 | -1.41(-0.69%) |
Aug 08, 2007 | 200.01 | 203.93 | 200.01 | 203.26 | 46,681 | +1.75(+0.87%) |
Aug 07, 2007 | 204.52 | 207.45 | 201.36 | 201.51 | 26,660 | -4.49(-2.18%) |
Aug 06, 2007 | 201.01 | 211.68 | 201.01 | 206.00 | 111,887 | +0.00(+0.00%) |
Aug 03, 2007 | 201.01 | 211.68 | 201.01 | 206.00 | 111,887 | +2.85(+1.40%) |
Aug 02, 2007 | 205.99 | 208.51 | 201.51 | 203.15 | 28,069 | +1.80(+0.89%) |