Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 138.56 | 138.56 | 136.75 | 138.56 | 5,644 | +0.26(+0.19%) |
Sep 27, 2007 | 137.60 | 138.30 | 137.45 | 138.30 | 2,242 | +0.70(+0.51%) |
Sep 26, 2007 | 136.15 | 137.61 | 137.05 | 137.60 | 3,627 | +1.45(+1.07%) |
Sep 25, 2007 | 136.15 | 136.15 | 135.25 | 136.15 | 7,281 | -0.90(-0.66%) |
Sep 24, 2007 | 137.05 | 137.30 | 136.50 | 137.05 | 5,331 | +0.42(+0.31%) |
Sep 21, 2007 | 131.30 | 136.72 | 134.65 | 136.63 | 6,719 | +5.33(+4.06%) |
Sep 20, 2007 | 131.30 | 131.45 | 130.69 | 131.30 | 3,216 | -0.35(-0.27%) |
Sep 19, 2007 | 131.65 | 132.18 | 131.30 | 131.65 | 9,512 | +2.82(+2.19%) |
Sep 18, 2007 | 125.65 | 128.93 | 125.75 | 128.83 | 4,110 | +3.18(+2.53%) |
Sep 17, 2007 | 125.65 | 126.50 | 125.10 | 125.65 | 2,634 | -2.30(-1.80%) |
Sep 14, 2007 | 127.95 | 127.95 | 126.60 | 127.95 | 3,548 | -1.30(-1.01%) |
Sep 13, 2007 | 129.25 | 129.25 | 126.95 | 129.25 | 16,231 | +1.65(+1.29%) |
Sep 12, 2007 | 125.55 | 127.90 | 126.90 | 127.60 | 1,350 | +2.05(+1.63%) |
Sep 11, 2007 | 125.55 | 125.55 | 124.15 | 125.55 | 2,974 | +2.90(+2.36%) |
Sep 10, 2007 | 122.65 | 123.90 | 122.00 | 122.65 | 4,431 | -1.70(-1.37%) |
Sep 07, 2007 | 124.35 | 127.30 | 124.35 | 124.35 | 18,706 | -5.35(-4.12%) |
Sep 06, 2007 | 130.50 | 130.90 | 128.95 | 129.70 | 8,503 | -0.80(-0.61%) |
Sep 05, 2007 | 130.50 | 131.20 | 130.50 | 130.50 | 12,080 | -1.30(-0.99%) |
Sep 04, 2007 | 131.80 | 132.69 | 131.55 | 131.80 | 10,965 | +1.15(+0.88%) |
Aug 31, 2007 | 130.65 | 130.89 | 130.00 | 130.65 | 19,281 | +2.28(+1.78%) |
Aug 30, 2007 | 128.37 | 129.69 | 126.90 | 128.37 | 16,038 | +0.97(+0.76%) |
Aug 29, 2007 | 127.00 | 127.40 | 125.87 | 127.40 | 3,333 | +0.40(+0.31%) |
Aug 28, 2007 | 127.00 | 127.65 | 126.84 | 127.00 | 2,547 | -2.35(-1.82%) |
Aug 27, 2007 | 129.35 | 129.85 | 128.45 | 129.35 | 7,481 | +0.50(+0.39%) |
Aug 24, 2007 | 127.20 | 128.85 | 127.10 | 128.85 | 4,659 | +1.65(+1.30%) |
Aug 23, 2007 | 127.20 | 127.80 | 126.50 | 127.20 | 5,964 | +1.00(+0.79%) |
Aug 22, 2007 | 126.20 | 126.20 | 125.05 | 126.20 | 4,541 | +4.30(+3.53%) |
Aug 21, 2007 | 121.90 | 122.60 | 121.60 | 121.90 | 8,197 | -1.00(-0.81%) |
Aug 20, 2007 | 122.90 | 123.05 | 121.60 | 122.90 | 6,180 | +2.65(+2.20%) |
Aug 17, 2007 | 120.25 | 121.70 | 120.00 | 120.25 | 7,143 | -0.75(-0.62%) |
Aug 16, 2007 | 121.00 | 122.45 | 118.50 | 121.00 | 9,516 | -4.20(-3.35%) |
Aug 15, 2007 | 125.20 | 127.90 | 125.20 | 125.20 | 75,785 | -3.05(-2.38%) |
Aug 14, 2007 | 128.25 | 128.30 | 127.25 | 128.25 | 10,141 | -0.20(-0.16%) |
Aug 13, 2007 | 128.45 | 128.70 | 127.25 | 128.45 | 3,015 | +0.45(+0.35%) |
Aug 10, 2007 | 128.00 | 129.00 | 126.00 | 128.00 | 4,637 | -1.50(-1.16%) |
Aug 09, 2007 | 129.50 | 131.30 | 129.50 | 129.50 | 3,417 | -6.35(-4.67%) |
Aug 08, 2007 | 135.85 | 137.20 | 135.00 | 135.85 | 9,415 | +1.45(+1.08%) |
Aug 07, 2007 | 134.40 | 134.40 | 132.75 | 134.40 | 7,266 | -3.60(-2.61%) |
Aug 06, 2007 | 138.00 | 138.00 | 136.00 | 138.00 | 3,723 | -1.67(-1.20%) |
Aug 03, 2007 | 139.67 | 140.70 | 138.25 | 139.67 | 15,824 | -2.53(-1.78%) |
Aug 02, 2007 | 142.20 | 142.20 | 140.25 | 142.20 | 5,192 | -0.55(-0.39%) |
Aug 01, 2007 | 142.75 | 143.90 | 142.00 | 142.75 | 13,305 | -1.95(-1.35%) |
Jul 31, 2007 | 144.70 | 146.85 | 144.00 | 144.70 | 5,297 | +1.20(+0.84%) |
Jul 30, 2007 | 143.50 | 143.50 | 142.60 | 143.50 | 1,858 | +1.15(+0.81%) |
Jul 27, 2007 | 140.35 | 142.35 | 139.85 | 142.35 | 3,377 | +2.00(+1.43%) |
Jul 26, 2007 | 140.35 | 145.85 | 140.00 | 140.35 | 17,380 | -9.15(-6.12%) |
Jul 25, 2007 | 149.50 | 153.00 | 145.35 | 149.50 | 5,411 | +3.50(+2.40%) |
Jul 24, 2007 | 146.00 | 149.22 | 146.00 | 146.00 | 11,908 | -5.35(-3.53%) |
Jul 23, 2007 | 151.35 | 151.35 | 149.75 | 151.35 | 14,818 | +1.65(+1.10%) |
Jul 20, 2007 | 149.70 | 149.70 | 148.25 | 149.70 | 5,012 | -0.05(-0.03%) |
Jul 19, 2007 | 149.75 | 151.10 | 149.75 | 149.75 | 3,335 | +5.05(+3.49%) |
Jul 18, 2007 | 147.70 | 146.60 | 144.70 | 144.70 | 2,595 | -3.00(-2.03%) |
Jul 17, 2007 | 147.70 | 147.70 | 146.90 | 147.70 | 49,924 | +0.30(+0.20%) |
Jul 16, 2007 | 147.25 | 147.40 | 146.75 | 147.40 | 5,488 | +0.15(+0.10%) |
Jul 13, 2007 | 147.25 | 147.25 | 146.25 | 147.25 | 1,794 | +0.00(+0.00%) |
Jul 12, 2007 | 145.75 | 147.25 | 146.40 | 147.25 | 1,600 | +1.50(+1.03%) |
Jul 11, 2007 | 144.30 | 145.75 | 144.85 | 145.75 | 4,310 | +1.45(+1.00%) |
Jul 10, 2007 | 144.30 | 145.45 | 144.30 | 144.30 | 3,023 | -2.65(-1.80%) |
Jul 09, 2007 | 146.95 | 148.35 | 146.10 | 146.95 | 14,299 | +0.30(+0.20%) |
Jul 06, 2007 | 146.65 | 146.65 | 145.00 | 146.65 | 1,828 | +3.05(+2.12%) |
Jul 05, 2007 | 143.60 | 144.20 | 143.50 | 143.60 | 6,125 | +0.50(+0.35%) |
Jul 03, 2007 | 143.10 | 143.10 | 142.45 | 143.10 | 562 | +1.60(+1.13%) |