Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 77.99 | 78.05 | 77.13 | 77.35 | 1,594,500 | +1.35(+1.78%) |
Aug 30, 2007 | 75.14 | 76.69 | 75.14 | 76.00 | 1,338,000 | +0.51(+0.68%) |
Aug 29, 2007 | 74.48 | 75.65 | 74.22 | 75.49 | 1,362,400 | +1.89(+2.57%) |
Aug 28, 2007 | 74.49 | 74.57 | 73.52 | 73.60 | 1,666,100 | -1.66(-2.21%) |
Aug 27, 2007 | 74.95 | 75.50 | 74.75 | 75.26 | 1,161,889 | -0.76(-1.00%) |
Aug 24, 2007 | 75.51 | 76.29 | 75.37 | 76.02 | 1,854,600 | +1.22(+1.63%) |
Aug 23, 2007 | 74.89 | 75.07 | 74.20 | 74.80 | 1,530,000 | +0.42(+0.56%) |
Aug 22, 2007 | 74.16 | 74.51 | 73.75 | 74.38 | 1,332,600 | +1.00(+1.36%) |
Aug 21, 2007 | 73.02 | 73.68 | 72.92 | 73.38 | 1,479,000 | -0.14(-0.19%) |
Aug 20, 2007 | 73.96 | 74.05 | 72.66 | 73.52 | 1,753,322 | +0.32(+0.44%) |
Aug 17, 2007 | 71.59 | 73.54 | 71.27 | 73.20 | 2,566,574 | +1.90(+2.66%) |
Aug 16, 2007 | 71.45 | 71.78 | 69.56 | 71.30 | 2,307,844 | -1.10(-1.52%) |
Aug 15, 2007 | 72.70 | 74.06 | 72.20 | 72.40 | 2,294,738 | -1.10(-1.50%) |
Aug 14, 2007 | 74.69 | 74.89 | 73.20 | 73.50 | 1,859,345 | -0.69(-0.93%) |
Aug 13, 2007 | 74.43 | 74.91 | 74.06 | 74.19 | 1,919,500 | +0.06(+0.08%) |
Aug 10, 2007 | 73.31 | 74.33 | 72.60 | 74.13 | 2,886,089 | -0.46(-0.62%) |
Aug 09, 2007 | 75.20 | 75.88 | 74.17 | 74.59 | 2,069,372 | -2.82(-3.64%) |
Aug 08, 2007 | 76.79 | 78.12 | 76.69 | 77.41 | 1,636,000 | +0.84(+1.10%) |
Aug 07, 2007 | 75.41 | 77.15 | 75.35 | 76.57 | 2,119,640 | +0.64(+0.84%) |
Aug 06, 2007 | 75.96 | 75.98 | 74.52 | 75.93 | 3,188,900 | +1.27(+1.70%) |
Aug 03, 2007 | 75.17 | 76.53 | 74.60 | 74.66 | 1,446,000 | -1.87(-2.44%) |
Aug 02, 2007 | 76.38 | 77.00 | 75.83 | 76.53 | 1,795,100 | -0.86(-1.11%) |
Aug 01, 2007 | 77.45 | 78.16 | 75.78 | 77.39 | 2,083,500 | -0.20(-0.26%) |
Jul 31, 2007 | 78.39 | 78.89 | 77.40 | 77.59 | 1,883,452 | -0.35(-0.45%) |
Jul 30, 2007 | 77.72 | 78.36 | 77.04 | 77.94 | 1,500,150 | +0.65(+0.84%) |
Jul 27, 2007 | 78.60 | 79.47 | 76.51 | 77.29 | 2,752,200 | -2.18(-2.74%) |
Jul 26, 2007 | 81.49 | 81.60 | 78.38 | 79.47 | 2,198,222 | -1.63(-2.01%) |
Jul 25, 2007 | 81.24 | 81.49 | 80.23 | 81.10 | 2,026,856 | +0.57(+0.71%) |
Jul 24, 2007 | 81.90 | 82.34 | 80.33 | 80.53 | 1,183,765 | -2.79(-3.35%) |
Jul 23, 2007 | 83.38 | 83.91 | 82.91 | 83.32 | 1,506,000 | +1.00(+1.21%) |
Jul 20, 2007 | 82.50 | 83.23 | 81.74 | 82.32 | 1,551,500 | -1.00(-1.20%) |
Jul 19, 2007 | 83.23 | 83.93 | 83.22 | 83.32 | 1,508,100 | -0.43(-0.51%) |
Jul 18, 2007 | 83.11 | 83.75 | 82.92 | 83.75 | 1,855,525 | +0.35(+0.42%) |
Jul 17, 2007 | 83.44 | 84.10 | 83.05 | 83.40 | 2,348,400 | +0.49(+0.59%) |
Jul 16, 2007 | 83.35 | 83.46 | 82.26 | 82.91 | 1,411,693 | -1.31(-1.56%) |
Jul 13, 2007 | 84.35 | 84.72 | 84.22 | 84.22 | 2,156,640 | -1.25(-1.46%) |
Jul 12, 2007 | 83.41 | 85.47 | 83.41 | 85.47 | 1,841,200 | +1.25(+1.48%) |
Jul 11, 2007 | 83.27 | 84.26 | 83.21 | 84.22 | 1,709,500 | +0.34(+0.41%) |
Jul 10, 2007 | 84.41 | 84.94 | 83.82 | 83.88 | 1,845,132 | -1.46(-1.71%) |
Jul 09, 2007 | 84.82 | 85.48 | 84.77 | 85.34 | 1,099,400 | +0.16(+0.19%) |
Jul 06, 2007 | 84.78 | 85.29 | 84.35 | 85.18 | 1,748,300 | +2.29(+2.76%) |
Jul 05, 2007 | 83.70 | 83.70 | 82.39 | 82.89 | 1,435,400 | -1.06(-1.26%) |
Jul 03, 2007 | 84.20 | 84.18 | 83.70 | 83.95 | 1,003,900 | +0.56(+0.67%) |
Jul 02, 2007 | 82.84 | 83.53 | 82.80 | 83.39 | 2,078,247 | +2.19(+2.70%) |
Jun 29, 2007 | 81.27 | 81.62 | 80.71 | 81.20 | 1,487,400 | +1.06(+1.32%) |
Jun 28, 2007 | 79.91 | 80.41 | 79.80 | 80.14 | 1,628,100 | +1.28(+1.62%) |
Jun 27, 2007 | 78.28 | 78.89 | 77.92 | 78.86 | 2,074,500 | +0.38(+0.48%) |
Jun 26, 2007 | 79.49 | 79.49 | 78.09 | 78.48 | 1,168,020 | -0.44(-0.56%) |
Jun 25, 2007 | 79.14 | 79.58 | 78.57 | 78.92 | 1,538,290 | +0.16(+0.20%) |
Jun 22, 2007 | 79.40 | 79.66 | 78.35 | 78.76 | 1,738,900 | -1.04(-1.30%) |
Jun 21, 2007 | 79.41 | 79.92 | 79.02 | 79.80 | 1,229,300 | +0.77(+0.98%) |
Jun 20, 2007 | 79.98 | 80.00 | 78.18 | 79.03 | 1,694,300 | -0.58(-0.73%) |
Jun 19, 2007 | 79.90 | 79.92 | 79.20 | 79.61 | 1,255,000 | +0.36(+0.45%) |
Jun 18, 2007 | 79.26 | 79.48 | 78.98 | 79.25 | 889,456 | +0.33(+0.42%) |
Jun 15, 2007 | 78.40 | 79.25 | 78.45 | 78.92 | 1,408,000 | +1.41(+1.82%) |
Jun 14, 2007 | 76.14 | 77.51 | 76.12 | 77.51 | 905,700 | +1.75(+2.31%) |
Jun 13, 2007 | 75.09 | 75.84 | 75.05 | 75.76 | 1,141,400 | +0.42(+0.56%) |
Jun 12, 2007 | 75.19 | 75.90 | 74.80 | 75.34 | 1,569,680 | -0.78(-1.03%) |
Jun 11, 2007 | 76.01 | 76.77 | 75.82 | 76.12 | 1,293,200 | -0.98(-1.27%) |
Jun 08, 2007 | 76.47 | 77.10 | 76.14 | 77.10 | 1,887,412 | +1.35(+1.78%) |
Jun 07, 2007 | 76.40 | 76.96 | 75.47 | 75.75 | 2,594,700 | -0.46(-0.60%) |
Jun 06, 2007 | 76.78 | 76.86 | 75.90 | 76.21 | 1,734,435 | -0.49(-0.64%) |
Jun 05, 2007 | 76.45 | 77.22 | 76.29 | 76.70 | 1,414,100 | +0.18(+0.24%) |
Jun 04, 2007 | 75.81 | 76.56 | 75.88 | 76.52 | 1,125,200 | +1.12(+1.49%) |