Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 183.22 | 191.10 | 182.94 | 188.98 | 18,875,192 | +5.78(+3.16%) |
Oct 30, 2007 | 183.89 | 187.82 | 182.52 | 183.19 | 13,699,547 | -2.65(-1.43%) |
Oct 29, 2007 | 180.06 | 186.74 | 179.18 | 185.84 | 12,978,728 | +6.01(+3.34%) |
Oct 26, 2007 | 177.50 | 180.65 | 174.83 | 179.83 | 12,318,567 | +7.06(+4.09%) |
Oct 25, 2007 | 170.83 | 175.32 | 169.07 | 172.77 | 15,856,515 | +1.17(+0.68%) |
Oct 24, 2007 | 169.80 | 172.13 | 164.49 | 171.60 | 16,596,744 | +1.04(+0.61%) |
Oct 23, 2007 | 170.46 | 172.17 | 168.39 | 170.56 | 10,726,834 | +1.20(+0.71%) |
Oct 22, 2007 | 165.04 | 170.94 | 162.36 | 169.36 | 15,961,652 | +3.42(+2.06%) |
Oct 19, 2007 | 172.38 | 173.39 | 165.87 | 165.94 | 17,201,828 | -7.74(-4.46%) |
Oct 18, 2007 | 171.43 | 174.03 | 170.91 | 173.68 | 8,525,790 | +0.18(+0.10%) |
Oct 17, 2007 | 173.98 | 175.68 | 170.04 | 173.50 | 12,054,283 | +2.13(+1.24%) |
Oct 16, 2007 | 173.61 | 173.79 | 170.13 | 171.38 | 9,728,280 | -3.44(-1.97%) |
Oct 15, 2007 | 177.79 | 178.60 | 173.35 | 174.81 | 9,215,057 | -3.22(-1.81%) |
Oct 12, 2007 | 175.83 | 178.52 | 175.11 | 178.03 | 8,566,740 | +3.47(+1.99%) |
Oct 11, 2007 | 182.19 | 182.19 | 172.31 | 174.56 | 16,878,278 | -5.28(-2.94%) |
Oct 10, 2007 | 180.74 | 182.20 | 179.05 | 179.85 | 12,689,375 | -2.48(-1.36%) |
Oct 09, 2007 | 173.64 | 182.71 | 172.42 | 182.33 | 19,843,240 | +9.33(+5.39%) |
Oct 08, 2007 | 173.42 | 174.82 | 172.47 | 173.00 | 5,429,295 | -1.17(-0.67%) |
Oct 05, 2007 | 173.12 | 175.10 | 172.24 | 174.18 | 9,614,327 | +1.94(+1.13%) |
Oct 04, 2007 | 173.45 | 174.75 | 170.66 | 172.23 | 13,172,025 | -1.07(-0.62%) |
Oct 03, 2007 | 172.46 | 175.80 | 172.02 | 173.30 | 13,278,475 | -0.51(-0.29%) |
Oct 02, 2007 | 170.17 | 174.18 | 169.30 | 173.81 | 12,332,011 | +3.84(+2.26%) |
Oct 01, 2007 | 164.20 | 170.46 | 164.19 | 169.97 | 12,973,627 | +4.76(+2.88%) |
Sep 28, 2007 | 164.46 | 166.68 | 164.07 | 165.21 | 8,030,830 | -0.03(-0.02%) |
Sep 27, 2007 | 164.23 | 166.46 | 163.27 | 165.24 | 10,884,778 | +1.65(+1.01%) |
Sep 26, 2007 | 161.92 | 164.85 | 160.68 | 163.59 | 14,003,182 | +2.83(+1.76%) |
Sep 25, 2007 | 159.31 | 162.41 | 159.17 | 160.76 | 15,350,524 | +0.36(+0.22%) |
Sep 24, 2007 | 160.83 | 163.81 | 158.33 | 160.40 | 17,630,158 | +0.34(+0.21%) |
Sep 21, 2007 | 156.69 | 160.34 | 155.14 | 160.06 | 23,858,564 | +4.92(+3.17%) |
Sep 20, 2007 | 160.80 | 160.84 | 155.07 | 155.14 | 35,803,756 | -1.50(-0.96%) |
Sep 19, 2007 | 155.11 | 157.79 | 154.74 | 156.64 | 30,305,898 | +3.81(+2.49%) |
Sep 18, 2007 | 144.42 | 153.03 | 142.85 | 152.83 | 28,984,544 | +9.83(+6.87%) |
Sep 17, 2007 | 144.07 | 144.45 | 142.04 | 143.01 | 10,138,402 | -2.27(-1.56%) |
Sep 14, 2007 | 142.50 | 145.59 | 141.47 | 145.28 | 12,222,206 | +1.62(+1.12%) |
Sep 13, 2007 | 140.06 | 149.43 | 140.04 | 143.66 | 14,755,714 | +4.53(+3.25%) |
Sep 12, 2007 | 139.60 | 140.44 | 138.50 | 139.13 | 10,151,073 | -0.74(-0.53%) |
Sep 11, 2007 | 141.40 | 142.54 | 139.11 | 139.87 | 14,869,756 | -0.08(-0.06%) |
Sep 10, 2007 | 137.59 | 141.83 | 136.06 | 139.96 | 17,000,022 | +3.53(+2.59%) |
Sep 07, 2007 | 134.61 | 138.01 | 133.39 | 136.43 | 19,863,612 | -0.15(-0.11%) |
Sep 06, 2007 | 135.45 | 136.98 | 133.67 | 136.58 | 12,122,895 | +1.04(+0.77%) |
Sep 05, 2007 | 136.96 | 137.04 | 134.84 | 135.54 | 11,790,853 | -2.28(-1.65%) |
Sep 04, 2007 | 134.29 | 140.03 | 134.29 | 137.81 | 13,208,986 | +3.65(+2.72%) |
Aug 31, 2007 | 133.89 | 135.76 | 132.53 | 134.16 | 14,419,642 | +3.53(+2.70%) |
Aug 30, 2007 | 129.55 | 132.20 | 129.42 | 130.63 | 12,541,261 | -1.78(-1.35%) |
Aug 29, 2007 | 131.40 | 132.97 | 128.00 | 132.42 | 16,788,676 | +2.11(+1.62%) |
Aug 28, 2007 | 133.40 | 134.25 | 129.77 | 130.31 | 15,231,972 | -5.34(-3.93%) |
Aug 27, 2007 | 136.69 | 137.24 | 135.12 | 135.64 | 8,742,440 | -1.36(-0.99%) |
Aug 24, 2007 | 134.74 | 137.40 | 133.85 | 137.00 | 11,721,322 | +1.70(+1.26%) |
Aug 23, 2007 | 135.60 | 137.88 | 134.09 | 135.30 | 13,838,863 | -0.30(-0.22%) |
Aug 22, 2007 | 135.31 | 137.24 | 132.85 | 135.60 | 17,611,762 | +1.84(+1.37%) |
Aug 21, 2007 | 131.69 | 135.15 | 129.58 | 133.76 | 15,362,900 | +2.07(+1.57%) |
Aug 20, 2007 | 134.17 | 134.45 | 129.67 | 131.69 | 17,226,588 | -1.71(-1.28%) |
Aug 17, 2007 | 135.77 | 137.86 | 129.96 | 133.39 | 35,081,448 | +3.93(+3.03%) |
Aug 16, 2007 | 124.32 | 130.66 | 119.96 | 129.47 | 41,100,060 | +3.77(+3.00%) |
Aug 15, 2007 | 128.82 | 132.27 | 124.88 | 125.69 | 29,211,976 | -3.70(-2.86%) |
Aug 14, 2007 | 136.14 | 136.28 | 128.82 | 129.39 | 34,440,900 | -5.91(-4.37%) |
Aug 13, 2007 | 141.02 | 142.73 | 134.62 | 135.30 | 20,067,120 | -2.29(-1.66%) |
Aug 10, 2007 | 136.18 | 140.57 | 133.83 | 137.59 | 26,581,632 | -1.33(-0.96%) |
Aug 09, 2007 | 141.90 | 145.32 | 137.81 | 138.92 | 27,308,688 | -8.42(-5.72%) |
Aug 08, 2007 | 146.38 | 151.31 | 143.88 | 147.34 | 27,053,566 | +1.56(+1.07%) |
Aug 07, 2007 | 142.22 | 148.37 | 141.31 | 145.78 | 29,863,356 | +2.64(+1.84%) |
Aug 06, 2007 | 136.60 | 143.20 | 133.39 | 143.14 | 24,751,696 | +5.26(+3.81%) |
Aug 03, 2007 | 138.43 | 142.89 | 137.26 | 137.88 | 26,008,724 | -5.01(-3.50%) |
Aug 02, 2007 | 144.18 | 146.72 | 141.02 | 142.89 | 17,226,980 | -1.17(-0.81%) |