Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 148.46 | 150.00 | 146.59 | 147.98 | 1,038,300 | +0.15(+0.10%) |
Sep 27, 2007 | 149.00 | 149.42 | 145.04 | 147.83 | 937,400 | +0.70(+0.48%) |
Sep 26, 2007 | 150.40 | 151.00 | 145.91 | 147.13 | 1,000,000 | -1.96(-1.31%) |
Sep 25, 2007 | 143.33 | 149.40 | 142.40 | 149.09 | 1,125,700 | +4.77(+3.31%) |
Sep 24, 2007 | 147.66 | 148.24 | 143.31 | 144.32 | 1,179,500 | -2.12(-1.45%) |
Sep 21, 2007 | 144.93 | 147.25 | 143.98 | 146.44 | 1,394,700 | +2.41(+1.67%) |
Sep 20, 2007 | 137.92 | 144.46 | 137.00 | 144.03 | 2,041,200 | +7.03(+5.13%) |
Sep 19, 2007 | 138.88 | 140.47 | 135.58 | 137.00 | 1,275,000 | -1.63(-1.18%) |
Sep 18, 2007 | 131.96 | 139.03 | 131.75 | 138.63 | 1,662,500 | +7.71(+5.89%) |
Sep 17, 2007 | 131.30 | 132.25 | 130.32 | 130.92 | 765,100 | -0.79(-0.60%) |
Sep 14, 2007 | 128.80 | 132.63 | 127.72 | 131.71 | 1,105,100 | +1.98(+1.53%) |
Sep 13, 2007 | 131.97 | 131.97 | 129.25 | 129.73 | 915,600 | -1.02(-0.78%) |
Sep 12, 2007 | 132.05 | 132.50 | 129.77 | 130.75 | 1,044,300 | -1.89(-1.42%) |
Sep 11, 2007 | 128.07 | 134.26 | 126.73 | 132.64 | 1,562,300 | +5.18(+4.06%) |
Sep 10, 2007 | 129.07 | 129.65 | 124.36 | 127.46 | 1,697,200 | -0.21(-0.16%) |
Sep 07, 2007 | 129.86 | 133.00 | 126.77 | 127.67 | 1,549,700 | -4.73(-3.57%) |
Sep 06, 2007 | 132.50 | 133.87 | 130.27 | 132.40 | 846,100 | +0.24(+0.18%) |
Sep 05, 2007 | 131.37 | 132.33 | 129.22 | 132.16 | 1,760,800 | -0.57(-0.43%) |
Sep 04, 2007 | 130.94 | 133.47 | 130.51 | 132.73 | 1,488,900 | +2.42(+1.86%) |
Aug 31, 2007 | 131.94 | 133.27 | 129.33 | 130.31 | 2,057,100 | -0.37(-0.28%) |
Aug 30, 2007 | 131.28 | 132.83 | 128.67 | 130.68 | 1,733,900 | -2.61(-1.96%) |
Aug 29, 2007 | 132.85 | 134.77 | 132.62 | 133.29 | 1,147,500 | +1.66(+1.26%) |
Aug 28, 2007 | 137.71 | 137.97 | 131.20 | 131.63 | 1,317,100 | -6.36(-4.61%) |
Aug 27, 2007 | 137.46 | 139.41 | 136.13 | 137.99 | 910,700 | -0.73(-0.53%) |
Aug 24, 2007 | 135.26 | 138.81 | 134.30 | 138.72 | 1,128,600 | +3.99(+2.96%) |
Aug 23, 2007 | 137.42 | 138.45 | 133.05 | 134.73 | 1,044,600 | -1.46(-1.07%) |
Aug 22, 2007 | 132.04 | 136.72 | 130.63 | 136.19 | 1,244,100 | +6.99(+5.41%) |
Aug 21, 2007 | 129.71 | 131.65 | 128.02 | 129.20 | 1,149,700 | -0.93(-0.71%) |
Aug 20, 2007 | 130.00 | 132.89 | 126.04 | 130.13 | 1,693,900 | -1.37(-1.04%) |
Aug 17, 2007 | 122.45 | 132.78 | 121.58 | 131.50 | 3,107,700 | +12.40(+10.41%) |
Aug 16, 2007 | 124.40 | 122.00 | 110.82 | 119.10 | 4,528,789 | -5.30(-4.26%) |
Aug 15, 2007 | 125.67 | 127.50 | 123.05 | 124.40 | 1,715,416 | -2.40(-1.89%) |
Aug 14, 2007 | 132.55 | 133.41 | 125.62 | 126.80 | 2,124,513 | -7.08(-5.29%) |
Aug 13, 2007 | 134.62 | 137.14 | 132.09 | 133.88 | 1,404,400 | -0.74(-0.55%) |
Aug 10, 2007 | 133.00 | 135.38 | 119.51 | 134.62 | 2,804,409 | -2.49(-1.82%) |
Aug 09, 2007 | 143.66 | 144.00 | 135.00 | 137.11 | 1,932,942 | -6.55(-4.56%) |
Aug 08, 2007 | 138.70 | 144.89 | 138.68 | 143.66 | 1,903,996 | +5.01(+3.61%) |
Aug 07, 2007 | 138.04 | 139.90 | 135.25 | 138.65 | 1,750,400 | +0.61(+0.44%) |
Aug 06, 2007 | 137.60 | 139.11 | 134.50 | 138.04 | 1,670,979 | -0.39(-0.28%) |
Aug 03, 2007 | 141.35 | 142.54 | 138.24 | 138.43 | 1,907,197 | -2.32(-1.65%) |
Aug 02, 2007 | 134.73 | 141.56 | 134.73 | 140.75 | 1,835,705 | +4.33(+3.17%) |
Aug 01, 2007 | 137.08 | 138.15 | 132.67 | 136.42 | 2,000,400 | -0.64(-0.47%) |
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%) |