Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2007 | 142.56 | 144.14 | 139.38 | 144.07 | 21,360,424 | +0.50(+0.35%) |
Jul 31, 2007 | 151.34 | 151.68 | 142.73 | 143.56 | 19,316,834 | -5.64(-3.78%) |
Jul 30, 2007 | 148.27 | 150.62 | 146.69 | 149.20 | 15,969,193 | +2.35(+1.60%) |
Jul 27, 2007 | 148.39 | 150.04 | 145.22 | 146.85 | 22,357,354 | -1.88(-1.27%) |
Jul 26, 2007 | 150.93 | 152.37 | 144.07 | 148.73 | 29,768,212 | -6.13(-3.96%) |
Jul 25, 2007 | 152.30 | 155.31 | 150.76 | 154.86 | 18,280,258 | +3.82(+2.53%) |
Jul 24, 2007 | 154.46 | 155.93 | 149.99 | 151.04 | 16,194,612 | -5.25(-3.36%) |
Jul 23, 2007 | 157.91 | 158.46 | 155.55 | 156.29 | 10,178,778 | -0.69(-0.44%) |
Jul 20, 2007 | 160.97 | 161.57 | 156.10 | 156.98 | 19,076,228 | -4.38(-2.72%) |
Jul 19, 2007 | 165.47 | 165.79 | 160.10 | 161.36 | 12,414,391 | -2.52(-1.54%) |
Jul 18, 2007 | 164.67 | 166.57 | 161.86 | 163.88 | 15,302,366 | -3.36(-2.01%) |
Jul 17, 2007 | 169.02 | 169.31 | 166.67 | 167.24 | 7,321,070 | -0.76(-0.45%) |
Jul 16, 2007 | 169.12 | 170.32 | 167.28 | 168.00 | 6,106,118 | -1.36(-0.80%) |
Jul 13, 2007 | 167.74 | 169.84 | 167.09 | 169.36 | 7,353,343 | +1.44(+0.86%) |
Jul 12, 2007 | 166.53 | 167.92 | 165.19 | 167.92 | 7,966,329 | +2.72(+1.65%) |
Jul 11, 2007 | 165.39 | 166.93 | 163.62 | 165.19 | 11,708,211 | -0.28(-0.17%) |
Jul 10, 2007 | 169.68 | 169.75 | 165.04 | 165.47 | 10,443,273 | -4.74(-2.79%) |
Jul 09, 2007 | 170.46 | 172.09 | 169.61 | 170.21 | 5,245,919 | -0.26(-0.15%) |
Jul 06, 2007 | 168.80 | 170.91 | 168.23 | 170.47 | 5,408,186 | +1.77(+1.05%) |
Jul 05, 2007 | 171.35 | 170.97 | 168.61 | 168.70 | 7,065,381 | -2.46(-1.44%) |
Jul 03, 2007 | 167.54 | 171.43 | 167.69 | 171.16 | 6,135,780 | +4.09(+2.45%) |