Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 155.53 | 155.88 | 146.68 | 147.53 | 18,796,918 | -5.80(-3.78%) |
Jul 30, 2007 | 152.37 | 154.79 | 150.75 | 153.33 | 15,539,379 | +2.42(+1.60%) |
Jul 27, 2007 | 152.49 | 154.19 | 149.23 | 150.91 | 21,755,600 | -1.93(-1.27%) |
Jul 26, 2007 | 155.10 | 156.58 | 148.05 | 152.84 | 28,966,994 | -6.30(-3.96%) |
Jul 25, 2007 | 156.51 | 159.60 | 154.93 | 159.14 | 17,788,240 | +3.92(+2.53%) |
Jul 24, 2007 | 158.73 | 160.24 | 154.14 | 155.22 | 15,758,730 | -5.40(-3.36%) |
Jul 23, 2007 | 162.28 | 162.84 | 159.85 | 160.62 | 9,904,814 | -0.70(-0.44%) |
Jul 20, 2007 | 165.42 | 166.04 | 160.42 | 161.32 | 18,562,786 | -4.50(-2.72%) |
Jul 19, 2007 | 170.05 | 170.38 | 164.52 | 165.82 | 12,080,254 | -2.58(-1.53%) |
Jul 18, 2007 | 169.22 | 171.17 | 166.33 | 168.41 | 14,890,500 | -3.46(-2.01%) |
Jul 17, 2007 | 173.70 | 173.99 | 171.28 | 171.86 | 7,124,022 | -0.78(-0.45%) |
Jul 16, 2007 | 173.80 | 175.04 | 171.91 | 172.65 | 5,941,770 | -1.39(-0.80%) |
Jul 13, 2007 | 172.38 | 174.54 | 171.71 | 174.04 | 7,155,426 | +1.48(+0.86%) |
Jul 12, 2007 | 171.13 | 172.56 | 169.76 | 172.56 | 7,751,914 | +2.80(+1.65%) |
Jul 11, 2007 | 169.97 | 171.55 | 168.14 | 169.76 | 11,393,082 | -0.28(-0.17%) |
Jul 10, 2007 | 174.37 | 174.45 | 169.61 | 170.05 | 10,162,190 | -4.87(-2.79%) |
Jul 09, 2007 | 175.17 | 176.85 | 174.30 | 174.92 | 5,104,724 | -0.27(-0.15%) |
Jul 06, 2007 | 173.47 | 175.64 | 172.88 | 175.19 | 5,262,623 | +1.82(+1.05%) |
Jul 05, 2007 | 176.09 | 175.69 | 173.27 | 173.37 | 6,875,214 | -2.53(-1.44%) |
Jul 03, 2007 | 172.18 | 176.17 | 172.33 | 175.90 | 5,970,634 | +4.21(+2.45%) |
Jul 02, 2007 | 170.38 | 172.06 | 169.20 | 171.69 | 6,408,344 | +1.90(+1.12%) |
Jun 29, 2007 | 171.78 | 172.68 | 167.39 | 169.79 | 10,026,644 | -1.73(-1.01%) |
Jun 28, 2007 | 171.56 | 173.49 | 170.51 | 171.52 | 7,634,189 | -0.29(-0.17%) |
Jun 27, 2007 | 167.56 | 172.18 | 166.51 | 171.81 | 11,513,615 | +4.04(+2.41%) |
Jun 26, 2007 | 170.69 | 171.83 | 167.77 | 167.77 | 12,397,567 | -2.01(-1.19%) |
Jun 25, 2007 | 173.82 | 174.82 | 168.46 | 169.78 | 14,766,149 | -4.43(-2.55%) |
Jun 22, 2007 | 177.23 | 177.65 | 172.54 | 174.21 | 12,513,080 | -3.53(-1.98%) |
Jun 21, 2007 | 177.03 | 177.74 | 174.06 | 177.74 | 10,647,681 | +0.79(+0.45%) |
Jun 20, 2007 | 179.97 | 180.43 | 176.81 | 176.95 | 7,446,489 | -2.80(-1.56%) |
Jun 19, 2007 | 177.16 | 179.83 | 176.63 | 179.75 | 5,847,430 | +1.96(+1.10%) |
Jun 18, 2007 | 177.47 | 178.24 | 176.09 | 177.79 | 5,578,835 | +0.61(+0.34%) |
Jun 15, 2007 | 178.08 | 178.97 | 177.03 | 177.18 | 9,489,292 | +0.34(+0.20%) |
Jun 14, 2007 | 178.37 | 179.62 | 176.26 | 176.84 | 18,364,926 | -6.18(-3.38%) |
Jun 13, 2007 | 179.38 | 183.02 | 178.60 | 183.02 | 9,408,356 | +4.54(+2.54%) |
Jun 12, 2007 | 177.74 | 181.04 | 176.71 | 178.48 | 9,545,207 | +0.54(+0.30%) |
Jun 11, 2007 | 176.72 | 178.26 | 175.57 | 177.94 | 5,432,769 | +1.65(+0.93%) |
Jun 08, 2007 | 172.33 | 176.31 | 171.35 | 176.30 | 7,536,448 | +3.93(+2.28%) |
Jun 07, 2007 | 177.27 | 178.15 | 171.82 | 172.37 | 10,677,018 | -5.72(-3.21%) |
Jun 06, 2007 | 178.51 | 178.55 | 176.13 | 178.09 | 5,631,922 | -1.57(-0.88%) |
Jun 05, 2007 | 179.69 | 180.43 | 178.80 | 179.67 | 4,693,729 | -0.27(-0.15%) |
Jun 04, 2007 | 179.96 | 180.68 | 178.55 | 179.94 | 4,355,196 | -0.78(-0.43%) |
Jun 01, 2007 | 181.72 | 182.43 | 179.85 | 180.72 | 5,225,347 | -0.09(-0.05%) |
May 31, 2007 | 182.67 | 183.28 | 180.24 | 180.81 | 5,856,877 | -0.92(-0.51%) |
May 30, 2007 | 177.31 | 181.73 | 176.72 | 181.73 | 6,884,666 | +2.79(+1.56%) |
May 29, 2007 | 177.43 | 179.31 | 177.06 | 178.94 | 4,767,626 | +2.28(+1.29%) |
May 25, 2007 | 177.82 | 177.78 | 175.62 | 176.67 | 5,194,172 | -0.12(-0.07%) |
May 24, 2007 | 179.77 | 180.75 | 176.29 | 176.78 | 7,928,888 | -2.24(-1.25%) |
May 23, 2007 | 181.54 | 182.06 | 178.94 | 179.02 | 5,459,438 | -1.70(-0.94%) |
May 22, 2007 | 180.05 | 181.47 | 179.19 | 180.72 | 4,555,394 | +1.16(+0.65%) |
May 21, 2007 | 181.22 | 181.49 | 179.04 | 179.56 | 9,930,157 | -0.87(-0.48%) |
May 18, 2007 | 179.12 | 181.12 | 178.56 | 180.43 | 8,587,501 | +2.32(+1.30%) |
May 17, 2007 | 177.90 | 178.55 | 176.45 | 178.12 | 5,342,921 | +0.21(+0.12%) |
May 16, 2007 | 176.56 | 178.57 | 175.88 | 177.90 | 6,589,146 | +2.14(+1.22%) |
May 15, 2007 | 177.18 | 178.86 | 175.67 | 175.76 | 7,368,362 | -1.41(-0.80%) |
May 14, 2007 | 179.19 | 179.38 | 176.53 | 177.18 | 6,081,238 | -1.03(-0.58%) |
May 11, 2007 | 175.66 | 178.25 | 175.15 | 178.21 | 6,328,543 | +3.45(+1.97%) |
May 10, 2007 | 176.60 | 177.80 | 174.65 | 174.76 | 6,335,841 | -2.72(-1.53%) |
May 09, 2007 | 176.33 | 178.35 | 174.96 | 177.48 | 6,631,960 | +1.27(+0.72%) |
May 08, 2007 | 177.03 | 177.03 | 174.65 | 176.21 | 6,229,514 | -1.78(-1.00%) |
May 07, 2007 | 178.08 | 180.09 | 176.72 | 177.99 | 5,919,971 | -0.09(-0.05%) |
May 04, 2007 | 174.37 | 178.08 | 173.45 | 178.08 | 7,190,303 | +4.53(+2.61%) |
May 03, 2007 | 172.84 | 173.85 | 171.20 | 173.56 | 5,668,741 | +1.62(+0.94%) |
May 02, 2007 | 170.77 | 173.84 | 170.34 | 171.93 | 6,203,512 | +0.71(+0.42%) |