Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 127.44 | 128.81 | 123.56 | 126.02 | 3,016,952 | -0.81(-0.64%) |
Oct 30, 2007 | 127.36 | 127.96 | 126.00 | 126.84 | 1,687,288 | -1.31(-1.02%) |
Oct 29, 2007 | 128.52 | 130.43 | 127.20 | 128.15 | 1,834,636 | +0.50(+0.39%) |
Oct 26, 2007 | 126.87 | 128.51 | 124.36 | 127.65 | 2,031,012 | +0.89(+0.70%) |
Oct 25, 2007 | 128.53 | 128.53 | 124.66 | 126.76 | 3,588,205 | +0.23(+0.18%) |
Oct 24, 2007 | 127.83 | 128.09 | 122.85 | 126.53 | 3,225,832 | -1.86(-1.45%) |
Oct 23, 2007 | 128.29 | 129.10 | 124.92 | 128.39 | 3,612,814 | +0.95(+0.75%) |
Oct 22, 2007 | 123.75 | 127.72 | 123.18 | 127.44 | 5,574,909 | +5.06(+4.13%) |
Oct 19, 2007 | 125.33 | 125.33 | 120.62 | 122.38 | 6,176,883 | -2.95(-2.36%) |
Oct 18, 2007 | 125.90 | 125.98 | 123.10 | 125.33 | 2,738,672 | -1.17(-0.92%) |
Oct 17, 2007 | 128.52 | 129.74 | 122.79 | 126.50 | 3,741,520 | -0.51(-0.40%) |
Oct 16, 2007 | 127.98 | 128.64 | 125.68 | 127.01 | 2,971,152 | -2.14(-1.66%) |
Oct 15, 2007 | 132.25 | 133.52 | 127.27 | 129.16 | 2,989,488 | -3.94(-2.96%) |
Oct 12, 2007 | 133.45 | 135.98 | 130.59 | 133.10 | 2,349,712 | +0.32(+0.24%) |
Oct 11, 2007 | 136.97 | 138.94 | 131.84 | 132.78 | 3,204,742 | -4.09(-2.99%) |
Oct 10, 2007 | 137.73 | 139.38 | 135.58 | 136.88 | 2,473,323 | +0.49(+0.36%) |
Oct 09, 2007 | 141.18 | 142.58 | 133.47 | 136.39 | 3,926,900 | -4.79(-3.39%) |
Oct 08, 2007 | 139.78 | 142.96 | 138.47 | 141.18 | 2,472,558 | +1.65(+1.18%) |
Oct 05, 2007 | 133.47 | 142.93 | 133.47 | 139.53 | 4,940,705 | +7.33(+5.54%) |
Oct 04, 2007 | 131.83 | 134.81 | 130.40 | 132.20 | 4,738,513 | +2.92(+2.26%) |
Oct 03, 2007 | 131.77 | 132.32 | 128.29 | 129.29 | 6,414,363 | +2.16(+1.70%) |
Oct 02, 2007 | 121.82 | 127.76 | 121.31 | 127.13 | 3,585,312 | +5.32(+4.37%) |
Oct 01, 2007 | 119.23 | 122.07 | 116.89 | 121.81 | 3,052,687 | +2.88(+2.42%) |
Sep 28, 2007 | 118.71 | 120.83 | 118.27 | 118.93 | 2,258,982 | +0.22(+0.18%) |
Sep 27, 2007 | 118.08 | 120.04 | 118.07 | 118.71 | 1,908,646 | +0.77(+0.65%) |
Sep 26, 2007 | 117.46 | 118.32 | 116.54 | 117.94 | 2,332,610 | +1.76(+1.51%) |
Sep 25, 2007 | 118.14 | 118.32 | 115.36 | 116.19 | 4,688,044 | -4.26(-3.54%) |
Sep 24, 2007 | 122.48 | 125.42 | 119.80 | 120.45 | 2,352,981 | -2.33(-1.90%) |
Sep 21, 2007 | 124.92 | 126.06 | 122.78 | 122.78 | 2,858,052 | -1.74(-1.40%) |
Sep 20, 2007 | 126.01 | 127.07 | 123.23 | 124.52 | 1,802,162 | -1.59(-1.26%) |
Sep 19, 2007 | 128.55 | 130.15 | 125.07 | 126.11 | 1,980,498 | -1.08(-0.85%) |
Sep 18, 2007 | 123.41 | 128.98 | 121.80 | 127.19 | 2,671,272 | +4.33(+3.52%) |
Sep 17, 2007 | 124.95 | 125.81 | 122.04 | 122.86 | 1,762,099 | -3.29(-2.61%) |
Sep 14, 2007 | 124.38 | 126.56 | 123.01 | 126.15 | 1,629,609 | +1.02(+0.81%) |
Sep 13, 2007 | 121.31 | 126.95 | 121.11 | 125.14 | 2,618,266 | +4.04(+3.34%) |
Sep 12, 2007 | 121.67 | 122.27 | 120.25 | 121.10 | 2,979,435 | -1.61(-1.31%) |
Sep 11, 2007 | 122.63 | 125.83 | 122.38 | 122.70 | 2,649,006 | +0.56(+0.46%) |
Sep 10, 2007 | 124.86 | 125.50 | 121.39 | 122.14 | 1,864,884 | -2.86(-2.29%) |
Sep 07, 2007 | 125.31 | 125.31 | 121.90 | 125.00 | 2,761,092 | -2.33(-1.83%) |
Sep 06, 2007 | 128.79 | 129.88 | 126.75 | 127.33 | 1,417,349 | +0.32(+0.25%) |
Sep 05, 2007 | 131.35 | 131.35 | 126.57 | 127.01 | 3,986,559 | -5.96(-4.48%) |
Sep 04, 2007 | 134.22 | 134.22 | 131.88 | 132.97 | 1,346,028 | -1.25(-0.93%) |
Aug 31, 2007 | 133.44 | 134.89 | 131.07 | 134.22 | 1,761,422 | +1.62(+1.22%) |
Aug 30, 2007 | 131.36 | 134.68 | 129.33 | 132.60 | 3,256,608 | -3.53(-2.60%) |
Aug 29, 2007 | 131.20 | 136.18 | 130.47 | 136.14 | 1,732,850 | +5.03(+3.84%) |
Aug 28, 2007 | 133.47 | 134.20 | 131.02 | 131.11 | 1,549,084 | -3.09(-2.31%) |
Aug 27, 2007 | 136.58 | 136.58 | 133.78 | 134.20 | 1,230,222 | -2.42(-1.77%) |
Aug 24, 2007 | 131.59 | 137.33 | 131.16 | 136.62 | 1,372,128 | +4.39(+3.32%) |
Aug 23, 2007 | 134.38 | 135.23 | 131.74 | 132.23 | 1,446,371 | -2.06(-1.53%) |
Aug 22, 2007 | 133.34 | 135.51 | 132.31 | 134.29 | 1,646,576 | +2.23(+1.68%) |
Aug 21, 2007 | 129.50 | 134.34 | 129.02 | 132.06 | 1,852,704 | +1.66(+1.27%) |
Aug 20, 2007 | 129.01 | 131.78 | 127.54 | 130.41 | 2,018,556 | +2.09(+1.63%) |
Aug 17, 2007 | 127.16 | 130.61 | 124.94 | 128.31 | 3,217,685 | +3.24(+2.59%) |
Aug 16, 2007 | 124.15 | 126.25 | 119.58 | 125.07 | 4,758,803 | -0.42(-0.34%) |
Aug 15, 2007 | 128.28 | 128.46 | 124.83 | 125.49 | 3,356,182 | -3.07(-2.39%) |
Aug 14, 2007 | 130.84 | 130.89 | 127.36 | 128.56 | 2,576,744 | -2.85(-2.17%) |
Aug 13, 2007 | 127.15 | 132.15 | 127.07 | 131.41 | 3,406,506 | +6.96(+5.60%) |
Aug 10, 2007 | 120.84 | 124.86 | 119.67 | 124.44 | 2,640,203 | +2.99(+2.46%) |
Aug 09, 2007 | 122.67 | 124.37 | 120.89 | 121.45 | 3,322,204 | -3.99(-3.18%) |
Aug 08, 2007 | 124.64 | 129.61 | 124.35 | 125.44 | 2,648,066 | +1.05(+0.84%) |
Aug 07, 2007 | 124.69 | 126.66 | 123.42 | 124.40 | 2,423,242 | -0.97(-0.78%) |
Aug 06, 2007 | 123.52 | 125.37 | 121.12 | 125.37 | 2,684,983 | +2.35(+1.91%) |
Aug 03, 2007 | 124.26 | 127.44 | 123.00 | 123.02 | 2,480,783 | -4.62(-3.62%) |
Aug 02, 2007 | 128.65 | 129.96 | 126.79 | 127.64 | 1,867,732 | -0.98(-0.76%) |