Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 188.28 | 196.38 | 188.00 | 194.21 | 18,367,162 | +5.95(+3.16%) |
Oct 30, 2007 | 188.98 | 193.01 | 187.57 | 188.26 | 13,330,821 | -2.73(-1.43%) |
Oct 29, 2007 | 185.04 | 191.90 | 184.14 | 190.99 | 12,629,402 | +6.18(+3.34%) |
Oct 26, 2007 | 182.41 | 185.64 | 179.67 | 184.81 | 11,987,010 | +7.25(+4.09%) |
Oct 25, 2007 | 175.55 | 180.17 | 173.75 | 177.55 | 15,429,733 | +1.21(+0.68%) |
Oct 24, 2007 | 174.50 | 176.89 | 169.04 | 176.34 | 16,150,039 | +1.06(+0.61%) |
Oct 23, 2007 | 175.18 | 176.93 | 173.05 | 175.28 | 10,438,119 | +1.24(+0.71%) |
Oct 22, 2007 | 169.61 | 175.66 | 166.85 | 174.04 | 15,532,041 | +3.52(+2.06%) |
Oct 19, 2007 | 177.15 | 178.19 | 170.45 | 170.52 | 16,738,837 | -7.96(-4.46%) |
Oct 18, 2007 | 176.17 | 178.84 | 175.64 | 178.48 | 8,296,317 | +0.18(+0.10%) |
Oct 17, 2007 | 178.80 | 180.54 | 174.75 | 178.30 | 11,729,839 | +2.19(+1.24%) |
Oct 16, 2007 | 178.41 | 178.60 | 174.84 | 176.12 | 9,466,441 | -3.53(-1.97%) |
Oct 15, 2007 | 182.71 | 183.54 | 178.15 | 179.65 | 8,967,032 | -3.31(-1.81%) |
Oct 12, 2007 | 180.69 | 183.46 | 179.96 | 182.96 | 8,336,164 | +3.56(+1.99%) |
Oct 11, 2007 | 187.23 | 187.23 | 177.07 | 179.39 | 16,423,996 | -5.43(-2.94%) |
Oct 10, 2007 | 185.74 | 187.24 | 184.01 | 184.82 | 12,347,837 | -2.55(-1.36%) |
Oct 09, 2007 | 178.44 | 187.77 | 177.19 | 187.37 | 19,309,154 | +9.59(+5.39%) |
Oct 08, 2007 | 178.22 | 179.66 | 177.24 | 177.79 | 5,283,165 | -1.21(-0.67%) |
Oct 05, 2007 | 177.90 | 179.95 | 177.00 | 178.99 | 9,355,555 | +2.00(+1.13%) |
Oct 04, 2007 | 178.25 | 179.58 | 175.38 | 177.00 | 12,817,497 | -1.10(-0.62%) |
Oct 03, 2007 | 177.23 | 180.66 | 176.78 | 178.09 | 12,921,082 | -0.53(-0.29%) |
Oct 02, 2007 | 174.88 | 178.99 | 173.99 | 178.62 | 12,000,092 | +3.95(+2.26%) |
Oct 01, 2007 | 168.74 | 175.17 | 168.73 | 174.67 | 12,624,439 | +4.89(+2.88%) |
Sep 28, 2007 | 169.01 | 171.29 | 168.61 | 169.78 | 7,814,679 | -0.03(-0.02%) |
Sep 27, 2007 | 168.77 | 171.06 | 167.78 | 169.81 | 10,591,812 | +1.70(+1.01%) |
Sep 26, 2007 | 166.40 | 169.41 | 165.13 | 168.11 | 13,626,283 | +2.91(+1.76%) |
Sep 25, 2007 | 163.72 | 166.91 | 163.57 | 165.21 | 14,937,361 | +0.37(+0.22%) |
Sep 24, 2007 | 165.28 | 168.34 | 162.71 | 164.84 | 17,155,638 | +0.35(+0.21%) |
Sep 21, 2007 | 161.02 | 164.78 | 159.43 | 164.49 | 23,216,406 | +5.05(+3.17%) |
Sep 20, 2007 | 165.25 | 165.28 | 159.36 | 159.43 | 34,840,092 | -1.54(-0.96%) |
Sep 19, 2007 | 159.40 | 162.15 | 159.02 | 160.97 | 29,490,206 | +3.92(+2.49%) |
Sep 18, 2007 | 148.42 | 157.26 | 146.81 | 157.06 | 28,204,418 | +10.10(+6.87%) |
Sep 17, 2007 | 148.05 | 148.44 | 145.97 | 146.96 | 9,865,524 | -2.33(-1.56%) |
Sep 14, 2007 | 146.44 | 149.62 | 145.38 | 149.30 | 11,893,243 | +1.66(+1.13%) |
Sep 13, 2007 | 143.94 | 153.56 | 143.91 | 147.63 | 14,358,560 | +4.65(+3.25%) |
Sep 12, 2007 | 143.46 | 144.33 | 142.33 | 142.98 | 9,877,855 | -0.76(-0.53%) |
Sep 11, 2007 | 145.31 | 146.48 | 142.96 | 143.74 | 14,469,533 | -0.09(-0.06%) |
Sep 10, 2007 | 141.39 | 145.75 | 139.82 | 143.83 | 16,542,463 | +3.63(+2.59%) |
Sep 07, 2007 | 138.34 | 141.82 | 137.08 | 140.20 | 19,328,978 | -0.16(-0.11%) |
Sep 06, 2007 | 139.20 | 140.77 | 137.37 | 140.36 | 11,796,605 | +1.07(+0.77%) |
Sep 05, 2007 | 140.75 | 140.84 | 138.57 | 139.28 | 11,473,499 | -2.34(-1.65%) |
Sep 04, 2007 | 138.01 | 143.90 | 138.01 | 141.63 | 12,853,463 | +3.75(+2.72%) |
Aug 31, 2007 | 137.59 | 139.51 | 136.20 | 137.88 | 14,031,534 | +3.63(+2.70%) |
Aug 30, 2007 | 133.14 | 135.85 | 133.00 | 134.25 | 12,203,710 | -1.83(-1.35%) |
Aug 29, 2007 | 135.03 | 136.65 | 131.54 | 136.08 | 16,336,804 | +2.17(+1.62%) |
Aug 28, 2007 | 137.09 | 137.97 | 133.36 | 133.91 | 14,822,000 | -5.48(-3.93%) |
Aug 27, 2007 | 140.48 | 141.04 | 138.85 | 139.40 | 8,507,136 | -1.39(-0.99%) |
Aug 24, 2007 | 138.47 | 141.20 | 137.55 | 140.79 | 11,405,840 | +1.75(+1.26%) |
Aug 23, 2007 | 139.35 | 141.69 | 137.80 | 139.04 | 13,466,387 | -0.31(-0.22%) |
Aug 22, 2007 | 139.06 | 141.04 | 136.53 | 139.35 | 17,137,738 | +1.89(+1.37%) |
Aug 21, 2007 | 135.33 | 138.88 | 133.17 | 137.46 | 14,949,404 | +2.13(+1.57%) |
Aug 20, 2007 | 137.88 | 138.17 | 133.26 | 135.33 | 16,762,931 | -1.75(-1.28%) |
Aug 17, 2007 | 139.53 | 141.67 | 133.56 | 137.08 | 34,137,220 | +4.03(+3.03%) |
Aug 16, 2007 | 127.76 | 134.27 | 123.28 | 133.05 | 39,993,844 | +3.88(+3.00%) |
Aug 15, 2007 | 132.38 | 135.92 | 128.33 | 129.17 | 28,425,728 | -3.80(-2.86%) |
Aug 14, 2007 | 139.90 | 140.04 | 132.38 | 132.97 | 33,513,916 | -6.07(-4.37%) |
Aug 13, 2007 | 144.93 | 146.68 | 138.34 | 139.04 | 19,527,008 | -2.35(-1.66%) |
Aug 10, 2007 | 139.94 | 144.46 | 137.53 | 141.39 | 25,866,182 | -1.37(-0.96%) |
Aug 09, 2007 | 145.83 | 149.34 | 141.62 | 142.76 | 26,573,668 | -8.66(-5.72%) |
Aug 08, 2007 | 150.43 | 155.49 | 147.86 | 151.42 | 26,325,412 | +1.61(+1.07%) |
Aug 07, 2007 | 146.16 | 152.47 | 145.22 | 149.81 | 29,059,576 | +2.71(+1.84%) |
Aug 06, 2007 | 140.37 | 147.16 | 137.08 | 147.10 | 24,085,498 | +5.41(+3.81%) |
Aug 03, 2007 | 142.26 | 146.84 | 141.06 | 141.70 | 25,308,694 | -5.15(-3.50%) |
Aug 02, 2007 | 148.17 | 150.78 | 144.92 | 146.84 | 16,763,313 | -1.21(-0.81%) |