Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 113.09 | 114.08 | 111.83 | 113.78 | 5,025,960 | +1.40(+1.25%) |
Oct 30, 2007 | 112.76 | 112.98 | 112.32 | 112.38 | 2,575,707 | -0.87(-0.76%) |
Oct 29, 2007 | 113.07 | 113.47 | 112.82 | 113.25 | 2,691,843 | +0.37(+0.33%) |
Oct 26, 2007 | 112.50 | 112.88 | 111.63 | 112.88 | 3,185,915 | +1.23(+1.10%) |
Oct 25, 2007 | 111.44 | 111.94 | 110.14 | 111.66 | 5,854,292 | +0.38(+0.34%) |
Oct 24, 2007 | 111.13 | 111.47 | 109.37 | 111.28 | 6,284,796 | -0.28(-0.25%) |
Oct 23, 2007 | 111.19 | 111.64 | 110.42 | 111.55 | 3,868,245 | +0.95(+0.86%) |
Oct 22, 2007 | 109.27 | 110.78 | 109.25 | 110.61 | 5,046,252 | +0.40(+0.37%) |
Oct 19, 2007 | 112.52 | 112.59 | 110.03 | 110.20 | 5,504,047 | -2.72(-2.41%) |
Oct 18, 2007 | 112.76 | 113.28 | 112.49 | 112.93 | 2,774,326 | -0.49(-0.43%) |
Oct 17, 2007 | 113.88 | 113.95 | 112.05 | 113.42 | 4,494,161 | +0.36(+0.32%) |
Oct 16, 2007 | 113.50 | 113.53 | 112.79 | 113.06 | 3,016,377 | -0.81(-0.71%) |
Oct 15, 2007 | 114.80 | 114.87 | 113.11 | 113.87 | 2,903,866 | -1.06(-0.93%) |
Oct 12, 2007 | 114.28 | 114.94 | 114.02 | 114.94 | 2,694,655 | +0.66(+0.58%) |
Oct 11, 2007 | 115.35 | 115.73 | 113.53 | 114.28 | 9,270,112 | +0.39(+0.34%) |
Oct 10, 2007 | 113.89 | 113.89 | 113.89 | 113.89 | 0 | +0.00(+0.00%) |
Oct 09, 2007 | 113.89 | 113.89 | 113.89 | 113.89 | 0 | +0.00(+0.00%) |
Oct 08, 2007 | 114.18 | 114.24 | 113.72 | 113.89 | 1,956,849 | -0.64(-0.56%) |
Oct 05, 2007 | 113.98 | 114.70 | 113.62 | 114.53 | 3,287,365 | +1.40(+1.24%) |
Oct 04, 2007 | 113.23 | 113.32 | 112.85 | 113.12 | 1,429,769 | +0.10(+0.08%) |
Oct 03, 2007 | 113.02 | 113.45 | 112.75 | 113.03 | 2,404,308 | -0.23(-0.21%) |
Oct 02, 2007 | 113.51 | 113.63 | 113.02 | 113.26 | 4,648,420 | -0.07(-0.07%) |
Oct 01, 2007 | 112.13 | 113.69 | 112.13 | 113.34 | 2,148,267 | +1.14(+1.01%) |
Sep 28, 2007 | 112.34 | 112.55 | 111.69 | 112.20 | 2,114,319 | -0.30(-0.27%) |
Sep 27, 2007 | 112.32 | 112.50 | 111.95 | 112.50 | 4,039,674 | +0.61(+0.54%) |
Sep 26, 2007 | 111.83 | 112.25 | 111.45 | 111.89 | 4,142,472 | +0.12(+0.11%) |
Sep 25, 2007 | 111.31 | 111.91 | 111.07 | 111.77 | 2,732,608 | -0.15(-0.14%) |
Sep 24, 2007 | 112.48 | 112.78 | 111.73 | 111.92 | 5,996,932 | -0.19(-0.17%) |
Sep 21, 2007 | 112.64 | 112.83 | 112.11 | 112.11 | 1,553,699 | +0.11(+0.10%) |
Sep 20, 2007 | 112.61 | 112.68 | 111.75 | 112.00 | 1,985,132 | -0.55(-0.49%) |
Sep 19, 2007 | 112.71 | 113.38 | 112.16 | 112.55 | 3,569,583 | +0.66(+0.59%) |
Sep 18, 2007 | 109.43 | 112.01 | 109.00 | 111.89 | 4,981,083 | +3.08(+2.83%) |
Sep 17, 2007 | 108.86 | 109.18 | 108.43 | 108.81 | 1,441,903 | -0.61(-0.56%) |
Sep 14, 2007 | 108.65 | 109.48 | 108.53 | 109.42 | 3,180,476 | +0.05(+0.05%) |
Sep 13, 2007 | 109.13 | 109.77 | 108.86 | 109.37 | 2,893,486 | +0.78(+0.72%) |
Sep 12, 2007 | 108.15 | 109.01 | 107.95 | 108.59 | 1,935,853 | +0.25(+0.23%) |
Sep 11, 2007 | 107.42 | 108.48 | 107.31 | 108.34 | 2,926,480 | +1.33(+1.24%) |
Sep 10, 2007 | 107.57 | 107.75 | 106.01 | 107.01 | 3,412,931 | -0.37(-0.34%) |
Sep 07, 2007 | 107.64 | 107.88 | 106.68 | 107.38 | 5,353,829 | -1.50(-1.38%) |
Sep 06, 2007 | 108.69 | 109.16 | 108.07 | 108.88 | 2,403,081 | +0.29(+0.26%) |
Sep 05, 2007 | 108.86 | 108.97 | 107.95 | 108.60 | 2,313,780 | -1.06(-0.96%) |
Sep 04, 2007 | 108.33 | 110.15 | 108.26 | 109.66 | 3,667,200 | +1.38(+1.27%) |
Aug 31, 2007 | 108.48 | 109.07 | 107.84 | 108.28 | 3,668,155 | +0.92(+0.86%) |
Aug 30, 2007 | 106.84 | 108.11 | 106.73 | 107.35 | 2,818,501 | -0.43(-0.40%) |
Aug 29, 2007 | 106.08 | 107.78 | 105.73 | 107.78 | 2,237,567 | +2.18(+2.06%) |
Aug 28, 2007 | 107.34 | 107.45 | 105.36 | 105.61 | 3,623,436 | -2.25(-2.09%) |
Aug 27, 2007 | 108.59 | 108.64 | 107.78 | 107.86 | 2,161,764 | -1.10(-1.01%) |
Aug 24, 2007 | 107.69 | 108.96 | 107.44 | 108.96 | 2,579,910 | +1.36(+1.26%) |
Aug 23, 2007 | 108.22 | 108.41 | 106.93 | 107.60 | 4,182,283 | -0.15(-0.14%) |
Aug 22, 2007 | 107.39 | 107.81 | 106.73 | 107.75 | 2,915,573 | +1.42(+1.34%) |
Aug 21, 2007 | 106.22 | 107.08 | 105.88 | 106.33 | 3,462,013 | +0.10(+0.10%) |
Aug 20, 2007 | 106.62 | 106.81 | 105.23 | 106.22 | 5,165,181 | -0.13(-0.12%) |
Aug 17, 2007 | 106.87 | 107.09 | 104.56 | 106.35 | 7,785,951 | +1.80(+1.72%) |
Aug 16, 2007 | 102.66 | 104.64 | 100.83 | 104.56 | 10,438,450 | +0.95(+0.92%) |
Aug 15, 2007 | 104.81 | 106.06 | 103.27 | 103.60 | 5,124,353 | -1.58(-1.50%) |
Aug 14, 2007 | 106.93 | 107.16 | 104.86 | 105.18 | 4,685,170 | -1.52(-1.42%) |
Aug 13, 2007 | 107.67 | 107.89 | 106.59 | 106.70 | 2,991,240 | +0.44(+0.41%) |
Aug 10, 2007 | 105.97 | 107.56 | 105.15 | 106.26 | 6,299,459 | -0.50(-0.47%) |
Aug 09, 2007 | 108.22 | 109.35 | 106.76 | 106.76 | 6,277,141 | -3.28(-2.98%) |
Aug 08, 2007 | 108.99 | 110.59 | 108.64 | 110.04 | 3,014,056 | +1.57(+1.45%) |
Aug 07, 2007 | 107.04 | 109.38 | 106.94 | 108.47 | 3,798,060 | +1.11(+1.03%) |
Aug 06, 2007 | 106.02 | 107.82 | 104.85 | 107.36 | 8,093,080 | +1.38(+1.30%) |
Aug 03, 2007 | 106.77 | 108.33 | 105.86 | 105.98 | 4,339,228 | -2.35(-2.17%) |
Aug 02, 2007 | 107.83 | 108.53 | 107.29 | 108.33 | 4,130,768 | +0.87(+0.81%) |