Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 133.88 | 135.74 | 132.52 | 134.15 | 14,421,096 | +3.53(+2.70%) |
Aug 30, 2007 | 129.54 | 132.18 | 129.41 | 130.62 | 12,542,525 | -1.78(-1.35%) |
Aug 29, 2007 | 131.38 | 132.96 | 127.98 | 132.41 | 16,790,368 | +2.11(+1.62%) |
Aug 28, 2007 | 133.39 | 134.24 | 129.76 | 130.29 | 15,233,508 | -5.33(-3.93%) |
Aug 27, 2007 | 136.68 | 137.23 | 135.10 | 135.63 | 8,743,322 | -1.36(-0.99%) |
Aug 24, 2007 | 134.73 | 137.39 | 133.84 | 136.99 | 11,722,503 | +1.70(+1.26%) |
Aug 23, 2007 | 135.58 | 137.86 | 134.08 | 135.29 | 13,840,258 | -0.30(-0.22%) |
Aug 22, 2007 | 135.30 | 137.23 | 132.84 | 135.58 | 17,613,538 | +1.84(+1.37%) |
Aug 21, 2007 | 131.67 | 135.13 | 129.57 | 133.75 | 15,364,449 | +2.07(+1.57%) |
Aug 20, 2007 | 134.16 | 134.44 | 129.66 | 131.67 | 17,228,324 | -1.71(-1.28%) |
Aug 17, 2007 | 135.76 | 137.85 | 129.95 | 133.38 | 35,084,984 | +3.93(+3.03%) |
Aug 16, 2007 | 124.31 | 130.64 | 119.95 | 129.46 | 41,104,204 | +3.77(+3.00%) |
Aug 15, 2007 | 128.81 | 132.25 | 124.87 | 125.68 | 29,214,920 | -3.70(-2.86%) |
Aug 14, 2007 | 136.12 | 136.26 | 128.81 | 129.38 | 34,444,372 | -5.91(-4.37%) |
Aug 13, 2007 | 141.01 | 142.72 | 134.61 | 135.29 | 20,069,142 | -2.29(-1.66%) |
Aug 10, 2007 | 136.16 | 140.55 | 133.81 | 137.57 | 26,584,312 | -1.33(-0.96%) |
Aug 09, 2007 | 141.89 | 145.31 | 137.79 | 138.91 | 27,311,442 | -8.42(-5.72%) |
Aug 08, 2007 | 146.37 | 151.29 | 143.87 | 147.33 | 27,056,292 | +1.56(+1.07%) |
Aug 07, 2007 | 142.21 | 148.35 | 141.30 | 145.77 | 29,866,366 | +2.64(+1.84%) |
Aug 06, 2007 | 136.58 | 143.18 | 133.38 | 143.13 | 24,754,192 | +5.26(+3.81%) |
Aug 03, 2007 | 138.42 | 142.88 | 137.25 | 137.87 | 26,011,346 | -5.01(-3.50%) |
Aug 02, 2007 | 144.16 | 146.70 | 141.00 | 142.88 | 17,228,718 | -1.17(-0.81%) |
Aug 01, 2007 | 142.55 | 144.13 | 139.36 | 144.05 | 21,362,578 | +0.50(+0.35%) |
Jul 31, 2007 | 151.33 | 151.66 | 142.72 | 143.55 | 19,318,782 | -5.64(-3.78%) |
Jul 30, 2007 | 148.26 | 150.61 | 146.68 | 149.19 | 15,970,803 | +2.35(+1.60%) |
Jul 27, 2007 | 148.37 | 150.03 | 145.20 | 146.83 | 22,359,608 | -1.88(-1.27%) |
Jul 26, 2007 | 150.91 | 152.35 | 144.05 | 148.72 | 29,771,212 | -6.13(-3.96%) |
Jul 25, 2007 | 152.28 | 155.29 | 150.74 | 154.84 | 18,282,100 | +3.82(+2.53%) |
Jul 24, 2007 | 154.44 | 155.91 | 149.97 | 151.03 | 16,196,245 | -5.25(-3.36%) |
Jul 23, 2007 | 157.89 | 158.44 | 155.54 | 156.28 | 10,179,804 | -0.69(-0.44%) |
Jul 20, 2007 | 160.95 | 161.56 | 156.09 | 156.96 | 19,078,150 | -4.38(-2.72%) |
Jul 19, 2007 | 165.45 | 165.77 | 160.08 | 161.34 | 12,415,642 | -2.52(-1.53%) |
Jul 18, 2007 | 164.65 | 166.55 | 161.84 | 163.86 | 15,303,909 | -3.36(-2.01%) |
Jul 17, 2007 | 169.00 | 169.29 | 166.65 | 167.22 | 7,321,808 | -0.76(-0.45%) |
Jul 16, 2007 | 169.10 | 170.31 | 167.27 | 167.98 | 6,106,733 | -1.36(-0.80%) |
Jul 13, 2007 | 167.72 | 169.83 | 167.07 | 169.34 | 7,354,084 | +1.44(+0.86%) |
Jul 12, 2007 | 166.51 | 167.90 | 165.18 | 167.90 | 7,967,132 | +2.72(+1.65%) |
Jul 11, 2007 | 165.38 | 166.92 | 163.60 | 165.18 | 11,709,391 | -0.27(-0.17%) |
Jul 10, 2007 | 169.66 | 169.74 | 165.03 | 165.45 | 10,444,326 | -4.74(-2.79%) |
Jul 09, 2007 | 170.44 | 172.08 | 169.59 | 170.19 | 5,246,448 | -0.26(-0.15%) |
Jul 06, 2007 | 168.78 | 170.90 | 168.21 | 170.45 | 5,408,731 | +1.77(+1.05%) |
Jul 05, 2007 | 171.33 | 170.95 | 168.59 | 168.69 | 7,066,093 | -2.46(-1.44%) |
Jul 03, 2007 | 167.53 | 171.41 | 167.67 | 171.15 | 6,136,398 | +4.09(+2.45%) |
Jul 02, 2007 | 165.77 | 167.41 | 164.63 | 167.05 | 6,586,261 | +1.85(+1.12%) |
Jun 29, 2007 | 167.15 | 168.01 | 162.87 | 165.20 | 10,305,017 | -1.69(-1.01%) |
Jun 28, 2007 | 166.92 | 168.80 | 165.90 | 166.89 | 7,846,139 | -0.28(-0.17%) |
Jun 27, 2007 | 163.03 | 167.53 | 162.01 | 167.17 | 11,833,271 | +3.93(+2.41%) |
Jun 26, 2007 | 166.08 | 167.19 | 163.24 | 163.24 | 12,741,764 | -1.96(-1.19%) |
Jun 25, 2007 | 169.13 | 170.09 | 163.91 | 165.19 | 15,176,106 | -4.31(-2.55%) |
Jun 22, 2007 | 172.44 | 172.85 | 167.88 | 169.51 | 12,860,485 | -3.43(-1.98%) |
Jun 21, 2007 | 172.25 | 172.94 | 169.35 | 172.94 | 10,943,295 | +0.77(+0.45%) |
Jun 20, 2007 | 175.11 | 175.55 | 172.04 | 172.17 | 7,653,228 | -2.73(-1.56%) |
Jun 19, 2007 | 172.37 | 174.97 | 171.86 | 174.90 | 6,009,774 | +1.90(+1.10%) |
Jun 18, 2007 | 172.67 | 173.43 | 171.34 | 172.99 | 5,733,722 | +0.60(+0.35%) |
Jun 15, 2007 | 173.26 | 174.13 | 172.25 | 172.40 | 9,752,746 | +0.33(+0.19%) |
Jun 14, 2007 | 173.56 | 174.77 | 171.50 | 172.06 | 18,874,798 | -6.01(-3.38%) |
Jun 13, 2007 | 174.54 | 178.07 | 173.78 | 178.07 | 9,669,563 | +4.41(+2.54%) |
Jun 12, 2007 | 172.94 | 176.15 | 171.93 | 173.66 | 9,810,213 | +0.53(+0.30%) |
Jun 11, 2007 | 171.95 | 173.45 | 170.83 | 173.14 | 5,583,600 | +1.60(+0.93%) |
Jun 08, 2007 | 167.68 | 171.54 | 166.73 | 171.53 | 7,745,685 | +3.82(+2.28%) |
Jun 07, 2007 | 172.48 | 173.33 | 167.18 | 167.72 | 10,973,447 | -5.56(-3.21%) |
Jun 06, 2007 | 173.68 | 173.73 | 171.38 | 173.28 | 5,788,283 | -1.53(-0.88%) |
Jun 05, 2007 | 174.84 | 175.55 | 173.97 | 174.81 | 4,824,042 | -0.27(-0.15%) |
Jun 04, 2007 | 175.10 | 175.80 | 173.73 | 175.08 | 4,476,110 | -0.76(-0.43%) |