Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 136.03 | 140.23 | 136.79 | 137.06 | 1,834,085 | +1.03(+0.76%) |
Jul 30, 2007 | 132.80 | 136.20 | 132.00 | 136.03 | 1,365,138 | +4.03(+3.05%) |
Jul 27, 2007 | 133.07 | 135.24 | 131.55 | 132.00 | 1,299,766 | -0.67(-0.51%) |
Jul 26, 2007 | 136.07 | 136.55 | 131.35 | 132.67 | 1,791,531 | -3.40(-2.50%) |
Jul 25, 2007 | 134.88 | 137.89 | 132.77 | 136.07 | 2,198,490 | +4.07(+3.08%) |
Jul 24, 2007 | 141.49 | 141.50 | 130.48 | 132.00 | 2,325,799 | -3.35(-2.48%) |
Jul 23, 2007 | 133.80 | 136.17 | 132.84 | 135.35 | 1,242,300 | +1.55(+1.16%) |
Jul 20, 2007 | 138.51 | 138.70 | 131.80 | 133.80 | 1,907,900 | -4.62(-3.34%) |
Jul 19, 2007 | 134.50 | 139.66 | 134.25 | 138.42 | 1,418,399 | +4.95(+3.71%) |
Jul 18, 2007 | 133.40 | 134.47 | 132.16 | 133.47 | 755,600 | +0.06(+0.04%) |
Jul 17, 2007 | 132.10 | 134.00 | 131.48 | 133.41 | 1,049,100 | +0.97(+0.73%) |
Jul 16, 2007 | 131.27 | 132.86 | 131.04 | 132.44 | 878,300 | +0.68(+0.52%) |
Jul 13, 2007 | 132.08 | 132.60 | 130.60 | 131.76 | 566,700 | +0.11(+0.08%) |
Jul 12, 2007 | 129.10 | 131.65 | 128.32 | 131.65 | 1,181,200 | +3.33(+2.60%) |
Jul 11, 2007 | 127.00 | 128.38 | 125.40 | 128.32 | 826,700 | +1.98(+1.57%) |
Jul 10, 2007 | 128.10 | 128.70 | 126.15 | 126.34 | 870,100 | -1.97(-1.54%) |
Jul 09, 2007 | 129.29 | 129.34 | 127.53 | 128.31 | 734,952 | +0.49(+0.38%) |
Jul 06, 2007 | 127.10 | 128.21 | 126.64 | 127.82 | 722,800 | +0.89(+0.70%) |
Jul 05, 2007 | 125.88 | 127.03 | 124.52 | 126.93 | 926,200 | +2.30(+1.85%) |
Jul 03, 2007 | 125.94 | 126.77 | 124.42 | 124.63 | 746,000 | -0.87(-0.69%) |
Jul 02, 2007 | 124.00 | 125.63 | 122.93 | 125.50 | 1,566,255 | +4.14(+3.41%) |
Jun 29, 2007 | 118.99 | 122.18 | 118.81 | 121.36 | 1,445,483 | +3.33(+2.82%) |
Jun 28, 2007 | 117.32 | 118.40 | 116.44 | 118.03 | 1,600,500 | +1.11(+0.95%) |
Jun 27, 2007 | 117.49 | 117.84 | 115.51 | 116.92 | 1,954,200 | -0.56(-0.48%) |
Jun 26, 2007 | 118.72 | 119.67 | 117.33 | 117.48 | 1,290,457 | -0.87(-0.74%) |
Jun 25, 2007 | 118.11 | 119.36 | 117.12 | 118.35 | 1,353,900 | +0.25(+0.21%) |
Jun 22, 2007 | 119.64 | 120.21 | 117.47 | 118.10 | 1,161,200 | -1.50(-1.25%) |
Jun 21, 2007 | 118.51 | 120.21 | 117.50 | 119.60 | 1,492,300 | +1.09(+0.92%) |
Jun 20, 2007 | 120.21 | 120.89 | 118.50 | 118.51 | 874,600 | -1.60(-1.33%) |
Jun 19, 2007 | 119.23 | 120.22 | 118.93 | 120.11 | 1,448,300 | +1.62(+1.37%) |
Jun 18, 2007 | 119.44 | 120.79 | 118.11 | 118.49 | 1,057,000 | -1.02(-0.85%) |
Jun 15, 2007 | 120.04 | 120.62 | 119.04 | 119.51 | 1,463,000 | +0.01(+0.01%) |
Jun 14, 2007 | 117.76 | 119.56 | 117.14 | 119.50 | 1,072,400 | +1.74(+1.48%) |
Jun 13, 2007 | 116.30 | 117.85 | 115.56 | 117.76 | 1,372,300 | +2.23(+1.93%) |
Jun 12, 2007 | 117.24 | 117.54 | 115.25 | 115.53 | 1,111,700 | -1.71(-1.46%) |
Jun 11, 2007 | 117.09 | 118.02 | 115.63 | 117.24 | 982,600 | +0.50(+0.43%) |
Jun 08, 2007 | 115.13 | 116.74 | 113.18 | 116.74 | 1,701,671 | +0.96(+0.83%) |
Jun 07, 2007 | 120.14 | 120.14 | 115.68 | 115.78 | 1,490,893 | -3.75(-3.14%) |
Jun 06, 2007 | 120.05 | 120.20 | 117.52 | 119.53 | 1,603,605 | -0.57(-0.47%) |
Jun 05, 2007 | 118.09 | 120.10 | 118.09 | 120.10 | 1,587,400 | +2.04(+1.73%) |
Jun 04, 2007 | 117.44 | 119.32 | 117.44 | 118.06 | 2,000,300 | +0.61(+0.52%) |
Jun 01, 2007 | 121.00 | 122.29 | 116.91 | 117.45 | 3,398,716 | -2.11(-1.76%) |
May 31, 2007 | 119.01 | 120.42 | 117.42 | 119.56 | 17,146,256 | +3.30(+2.84%) |
May 30, 2007 | 115.35 | 116.26 | 114.16 | 116.26 | 1,302,919 | +0.56(+0.48%) |
May 29, 2007 | 115.75 | 117.53 | 114.50 | 115.70 | 1,350,190 | +0.77(+0.67%) |
May 25, 2007 | 114.00 | 116.49 | 112.17 | 114.93 | 1,418,100 | -0.06(-0.05%) |
May 24, 2007 | 117.55 | 118.89 | 114.71 | 114.99 | 1,488,300 | -1.58(-1.36%) |
May 23, 2007 | 115.50 | 117.19 | 115.62 | 116.57 | 1,113,528 | +1.15(+1.00%) |
May 22, 2007 | 116.00 | 116.35 | 114.46 | 115.42 | 1,165,400 | -1.01(-0.87%) |
May 21, 2007 | 114.72 | 116.85 | 114.54 | 116.43 | 1,433,600 | +2.13(+1.86%) |
May 18, 2007 | 114.59 | 114.92 | 113.66 | 114.30 | 1,042,470 | +0.32(+0.28%) |
May 17, 2007 | 114.34 | 114.41 | 113.26 | 113.98 | 953,700 | -1.06(-0.92%) |
May 16, 2007 | 113.40 | 115.58 | 113.18 | 115.04 | 1,462,700 | +2.23(+1.98%) |
May 15, 2007 | 111.36 | 114.72 | 110.70 | 112.81 | 1,444,400 | +1.68(+1.51%) |
May 14, 2007 | 109.99 | 111.28 | 109.41 | 111.13 | 1,002,100 | +0.22(+0.20%) |
May 11, 2007 | 109.22 | 110.91 | 108.96 | 110.91 | 839,500 | +2.45(+2.26%) |
May 10, 2007 | 108.71 | 111.37 | 108.02 | 108.46 | 1,411,333 | -1.95(-1.77%) |
May 09, 2007 | 113.60 | 114.74 | 108.66 | 110.41 | 2,006,147 | -0.59(-0.53%) |
May 08, 2007 | 109.31 | 111.23 | 107.08 | 111.00 | 1,357,860 | +1.73(+1.58%) |
May 07, 2007 | 108.58 | 110.15 | 108.58 | 109.27 | 770,600 | +1.17(+1.08%) |
May 04, 2007 | 107.77 | 108.41 | 107.00 | 108.10 | 625,206 | +0.33(+0.31%) |
May 03, 2007 | 107.62 | 108.90 | 106.89 | 107.77 | 953,191 | +0.76(+0.71%) |
May 02, 2007 | 104.26 | 107.50 | 104.02 | 107.01 | 805,382 | +3.01(+2.89%) |