Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2007 | 146.51 | 148.13 | 143.23 | 148.05 | 20,785,504 | +0.52(+0.35%) |
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%) |