Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 155.52 | 155.86 | 146.66 | 147.52 | 18,798,812 | -5.80(-3.78%) |
Jul 30, 2007 | 152.36 | 154.77 | 150.74 | 153.31 | 15,540,944 | +2.42(+1.60%) |
Jul 27, 2007 | 152.48 | 154.18 | 149.22 | 150.89 | 21,757,792 | -1.94(-1.27%) |
Jul 26, 2007 | 155.09 | 156.56 | 148.04 | 152.83 | 28,969,912 | -6.30(-3.96%) |
Jul 25, 2007 | 156.50 | 159.59 | 154.91 | 159.13 | 17,790,032 | +3.92(+2.53%) |
Jul 24, 2007 | 158.71 | 160.22 | 154.12 | 155.20 | 15,760,318 | -5.40(-3.36%) |
Jul 23, 2007 | 162.26 | 162.82 | 159.84 | 160.60 | 9,905,812 | -0.71(-0.44%) |
Jul 20, 2007 | 165.40 | 166.03 | 160.40 | 161.30 | 18,564,656 | -4.50(-2.72%) |
Jul 19, 2007 | 170.03 | 170.36 | 164.51 | 165.81 | 12,081,472 | -2.58(-1.53%) |
Jul 18, 2007 | 169.21 | 171.16 | 166.32 | 168.39 | 14,892,000 | -3.46(-2.01%) |
Jul 17, 2007 | 173.68 | 173.98 | 171.26 | 171.85 | 7,124,740 | -0.78(-0.45%) |
Jul 16, 2007 | 173.78 | 175.02 | 171.89 | 172.63 | 5,942,369 | -1.39(-0.80%) |
Jul 13, 2007 | 172.36 | 174.53 | 171.69 | 174.02 | 7,156,147 | +1.48(+0.86%) |
Jul 12, 2007 | 171.12 | 172.54 | 169.75 | 172.54 | 7,752,695 | +2.80(+1.65%) |
Jul 11, 2007 | 169.95 | 171.53 | 168.13 | 169.75 | 11,394,229 | -0.28(-0.17%) |
Jul 10, 2007 | 174.35 | 174.43 | 169.59 | 170.03 | 10,163,214 | -4.87(-2.79%) |
Jul 09, 2007 | 175.15 | 176.84 | 174.28 | 174.90 | 5,105,238 | -0.27(-0.15%) |
Jul 06, 2007 | 173.45 | 175.62 | 172.87 | 175.17 | 5,263,153 | +1.82(+1.05%) |
Jul 05, 2007 | 176.07 | 175.68 | 173.26 | 173.35 | 6,875,907 | -2.53(-1.44%) |
Jul 03, 2007 | 172.16 | 176.15 | 172.31 | 175.88 | 5,971,235 | +4.21(+2.45%) |
Jul 02, 2007 | 170.36 | 172.04 | 169.18 | 171.67 | 6,408,990 | +1.90(+1.12%) |
Jun 29, 2007 | 171.77 | 172.66 | 167.37 | 169.77 | 10,027,654 | -1.73(-1.01%) |
Jun 28, 2007 | 171.54 | 173.47 | 170.49 | 171.50 | 7,634,958 | -0.29(-0.17%) |
Jun 27, 2007 | 167.54 | 172.16 | 166.49 | 171.79 | 11,514,775 | +4.04(+2.41%) |
Jun 26, 2007 | 170.67 | 171.81 | 167.75 | 167.75 | 12,398,816 | -2.01(-1.19%) |
Jun 25, 2007 | 173.81 | 174.80 | 168.44 | 169.76 | 14,767,637 | -4.43(-2.54%) |
Jun 22, 2007 | 177.21 | 177.63 | 172.53 | 174.20 | 12,514,341 | -3.53(-1.98%) |
Jun 21, 2007 | 177.02 | 177.72 | 174.04 | 177.72 | 10,648,754 | +0.79(+0.45%) |
Jun 20, 2007 | 179.95 | 180.41 | 176.80 | 176.93 | 7,447,239 | -2.80(-1.56%) |
Jun 19, 2007 | 177.14 | 179.81 | 176.62 | 179.73 | 5,848,019 | +1.96(+1.10%) |
Jun 18, 2007 | 177.45 | 178.22 | 176.08 | 177.78 | 5,579,397 | +0.61(+0.34%) |
Jun 15, 2007 | 178.06 | 178.95 | 177.02 | 177.16 | 9,490,248 | +0.34(+0.20%) |
Jun 14, 2007 | 178.35 | 179.60 | 176.24 | 176.82 | 18,366,776 | -6.18(-3.38%) |
Jun 13, 2007 | 179.37 | 183.00 | 178.58 | 183.00 | 9,409,304 | +4.53(+2.54%) |
Jun 12, 2007 | 177.72 | 181.03 | 176.69 | 178.47 | 9,546,169 | +0.54(+0.30%) |
Jun 11, 2007 | 176.70 | 178.25 | 175.55 | 177.93 | 5,433,316 | +1.65(+0.93%) |
Jun 08, 2007 | 172.32 | 176.29 | 171.34 | 176.28 | 7,537,207 | +3.92(+2.28%) |
Jun 07, 2007 | 177.25 | 178.13 | 171.80 | 172.36 | 10,678,094 | -5.72(-3.21%) |
Jun 06, 2007 | 178.49 | 178.54 | 176.12 | 178.07 | 5,632,489 | -1.57(-0.88%) |
Jun 05, 2007 | 179.67 | 180.41 | 178.78 | 179.65 | 4,694,202 | -0.27(-0.15%) |
Jun 04, 2007 | 179.94 | 180.66 | 178.54 | 179.92 | 4,355,635 | -0.78(-0.43%) |
Jun 01, 2007 | 181.70 | 182.41 | 179.83 | 180.71 | 5,225,873 | -0.09(-0.05%) |
May 31, 2007 | 182.66 | 183.26 | 180.22 | 180.79 | 5,857,467 | -0.93(-0.51%) |
May 30, 2007 | 177.29 | 181.72 | 176.70 | 181.72 | 6,885,360 | +2.79(+1.56%) |
May 29, 2007 | 177.41 | 179.29 | 177.04 | 178.93 | 4,768,106 | +2.28(+1.29%) |
May 25, 2007 | 177.80 | 177.76 | 175.60 | 176.65 | 5,194,696 | -0.12(-0.07%) |
May 24, 2007 | 179.75 | 180.74 | 176.27 | 176.76 | 7,929,687 | -2.24(-1.25%) |
May 23, 2007 | 181.52 | 182.04 | 178.92 | 179.00 | 5,459,988 | -1.70(-0.94%) |
May 22, 2007 | 180.03 | 181.45 | 179.17 | 180.71 | 4,555,853 | +1.16(+0.65%) |
May 21, 2007 | 181.21 | 181.47 | 179.02 | 179.55 | 9,931,157 | -0.87(-0.48%) |
May 18, 2007 | 179.10 | 181.10 | 178.54 | 180.41 | 8,588,366 | +2.32(+1.30%) |
May 17, 2007 | 177.88 | 178.53 | 176.43 | 178.10 | 5,343,459 | +0.21(+0.12%) |
May 16, 2007 | 176.55 | 178.55 | 175.86 | 177.88 | 6,589,810 | +2.14(+1.22%) |
May 15, 2007 | 177.16 | 178.84 | 175.65 | 175.75 | 7,369,104 | -1.41(-0.80%) |
May 14, 2007 | 179.17 | 179.37 | 176.51 | 177.16 | 6,081,850 | -1.03(-0.58%) |
May 11, 2007 | 175.65 | 178.23 | 175.14 | 178.19 | 6,329,181 | +3.45(+1.97%) |
May 10, 2007 | 176.59 | 177.78 | 174.63 | 174.75 | 6,336,480 | -2.72(-1.53%) |
May 09, 2007 | 176.31 | 178.33 | 174.94 | 177.46 | 6,632,628 | +1.27(+0.72%) |
May 08, 2007 | 177.02 | 177.01 | 174.63 | 176.19 | 6,230,142 | -1.78(-1.00%) |
May 07, 2007 | 178.07 | 180.07 | 176.70 | 177.97 | 5,920,567 | -0.09(-0.05%) |
May 04, 2007 | 174.35 | 178.07 | 173.44 | 178.07 | 7,191,027 | +4.53(+2.61%) |
May 03, 2007 | 172.82 | 173.83 | 171.18 | 173.54 | 5,669,313 | +1.62(+0.94%) |
May 02, 2007 | 170.75 | 173.82 | 170.32 | 171.92 | 6,204,137 | +0.71(+0.42%) |