Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 116.25 | 117.22 | 115.88 | 116.00 | 525,153 | -0.65(-0.56%) |
Jul 30, 2007 | 115.00 | 116.78 | 114.82 | 116.65 | 380,697 | +1.65(+1.43%) |
Jul 27, 2007 | 114.60 | 116.42 | 114.50 | 115.00 | 585,200 | +0.28(+0.24%) |
Jul 26, 2007 | 115.10 | 115.50 | 114.30 | 114.72 | 1,242,091 | -0.83(-0.72%) |
Jul 25, 2007 | 116.42 | 116.42 | 114.75 | 115.55 | 870,622 | -0.55(-0.47%) |
Jul 24, 2007 | 117.00 | 117.25 | 115.53 | 116.10 | 687,200 | -1.12(-0.96%) |
Jul 23, 2007 | 117.50 | 117.50 | 117.10 | 117.22 | 240,600 | -0.28(-0.24%) |
Jul 20, 2007 | 117.74 | 117.91 | 117.10 | 117.50 | 425,900 | -0.24(-0.20%) |
Jul 19, 2007 | 117.10 | 118.15 | 116.98 | 117.74 | 331,100 | +0.87(+0.74%) |
Jul 18, 2007 | 116.85 | 117.29 | 116.50 | 116.87 | 581,900 | +0.12(+0.10%) |
Jul 17, 2007 | 117.10 | 117.46 | 116.75 | 116.75 | 915,900 | -0.35(-0.30%) |
Jul 16, 2007 | 117.60 | 117.73 | 117.00 | 117.10 | 691,383 | -0.40(-0.34%) |
Jul 13, 2007 | 117.30 | 117.58 | 117.12 | 117.50 | 368,000 | +0.02(+0.02%) |
Jul 12, 2007 | 117.44 | 117.65 | 117.07 | 117.48 | 795,000 | +0.11(+0.09%) |
Jul 11, 2007 | 116.86 | 117.74 | 116.81 | 117.37 | 672,000 | +0.57(+0.49%) |
Jul 10, 2007 | 116.87 | 117.23 | 116.80 | 116.80 | 1,779,400 | -0.20(-0.17%) |
Jul 09, 2007 | 116.85 | 117.37 | 116.78 | 117.00 | 561,500 | +0.15(+0.13%) |
Jul 06, 2007 | 116.61 | 117.11 | 116.61 | 116.85 | 817,800 | +0.15(+0.13%) |
Jul 05, 2007 | 116.63 | 116.90 | 116.28 | 116.70 | 888,200 | +0.07(+0.06%) |
Jul 03, 2007 | 116.65 | 116.83 | 116.59 | 116.63 | 375,700 | -0.02(-0.02%) |
Jul 02, 2007 | 117.00 | 117.22 | 116.48 | 116.65 | 833,800 | -0.15(-0.13%) |
Jun 29, 2007 | 116.50 | 117.57 | 116.49 | 116.80 | 577,600 | +0.37(+0.32%) |
Jun 28, 2007 | 116.75 | 116.75 | 116.31 | 116.43 | 1,101,100 | -0.44(-0.38%) |
Jun 27, 2007 | 116.05 | 116.92 | 115.64 | 116.87 | 602,800 | +0.47(+0.40%) |
Jun 26, 2007 | 116.35 | 116.74 | 116.25 | 116.40 | 839,300 | +0.13(+0.11%) |
Jun 25, 2007 | 116.87 | 117.16 | 115.98 | 116.27 | 625,400 | -0.50(-0.43%) |
Jun 22, 2007 | 117.01 | 117.05 | 116.75 | 116.77 | 954,700 | -0.23(-0.20%) |
Jun 21, 2007 | 117.58 | 117.50 | 116.75 | 117.00 | 1,334,096 | -0.58(-0.49%) |
Jun 20, 2007 | 118.04 | 118.38 | 117.36 | 117.58 | 472,300 | -0.43(-0.36%) |
Jun 19, 2007 | 117.26 | 118.54 | 117.26 | 118.01 | 342,400 | +0.76(+0.65%) |
Jun 18, 2007 | 117.36 | 117.65 | 117.12 | 117.25 | 225,400 | +0.14(+0.12%) |
Jun 15, 2007 | 117.20 | 117.50 | 117.10 | 117.11 | 342,800 | -0.10(-0.09%) |
Jun 14, 2007 | 117.58 | 117.84 | 117.10 | 117.21 | 499,500 | -0.36(-0.31%) |
Jun 13, 2007 | 117.95 | 118.00 | 117.36 | 117.57 | 494,800 | +0.02(+0.02%) |
Jun 12, 2007 | 117.95 | 118.10 | 117.50 | 117.55 | 481,300 | -0.46(-0.39%) |
Jun 11, 2007 | 118.00 | 118.11 | 117.88 | 118.01 | 389,100 | +0.06(+0.05%) |
Jun 08, 2007 | 117.72 | 118.10 | 117.70 | 117.95 | 284,600 | +0.23(+0.20%) |
Jun 07, 2007 | 117.77 | 118.22 | 117.71 | 117.72 | 1,069,300 | -0.04(-0.03%) |
Jun 06, 2007 | 117.95 | 118.25 | 117.69 | 117.76 | 439,506 | -0.26(-0.22%) |
Jun 05, 2007 | 118.04 | 118.69 | 117.90 | 118.02 | 867,800 | +0.11(+0.09%) |
Jun 04, 2007 | 117.88 | 118.14 | 117.76 | 117.91 | 280,100 | +0.03(+0.03%) |
Jun 01, 2007 | 118.60 | 118.71 | 117.75 | 117.88 | 405,981 | -0.77(-0.65%) |
May 31, 2007 | 117.93 | 118.65 | 117.85 | 118.65 | 381,200 | +0.84(+0.71%) |
May 30, 2007 | 117.90 | 118.05 | 117.79 | 117.81 | 540,100 | -0.19(-0.16%) |
May 29, 2007 | 118.18 | 118.84 | 117.91 | 118.00 | 484,100 | +0.06(+0.05%) |
May 25, 2007 | 117.95 | 118.15 | 117.80 | 117.94 | 431,400 | -0.01(-0.01%) |
May 24, 2007 | 118.12 | 118.49 | 117.75 | 117.95 | 907,363 | -0.24(-0.20%) |
May 23, 2007 | 118.50 | 118.72 | 118.11 | 118.19 | 950,219 | -0.31(-0.26%) |
May 22, 2007 | 118.38 | 118.65 | 118.15 | 118.50 | 345,359 | +0.00(+0.00%) |
May 21, 2007 | 118.11 | 118.80 | 118.10 | 118.50 | 324,600 | +0.31(+0.26%) |
May 18, 2007 | 118.50 | 118.50 | 117.95 | 118.19 | 1,039,300 | -0.31(-0.26%) |
May 17, 2007 | 118.45 | 118.77 | 118.25 | 118.50 | 343,200 | -0.11(-0.09%) |
May 16, 2007 | 118.70 | 118.97 | 118.38 | 118.61 | 629,700 | +0.11(+0.09%) |
May 15, 2007 | 119.00 | 119.30 | 118.28 | 118.50 | 494,831 | -0.50(-0.42%) |
May 14, 2007 | 119.62 | 119.81 | 118.99 | 119.00 | 386,731 | -0.62(-0.52%) |
May 11, 2007 | 119.25 | 119.74 | 119.00 | 119.62 | 653,200 | +0.12(+0.10%) |
May 10, 2007 | 120.60 | 119.82 | 119.26 | 119.50 | 718,800 | -0.20(-0.17%) |
May 09, 2007 | 119.65 | 120.00 | 119.50 | 119.70 | 1,100,300 | -0.26(-0.22%) |
May 08, 2007 | 119.75 | 120.00 | 119.52 | 119.96 | 345,400 | +0.16(+0.13%) |
May 07, 2007 | 119.50 | 119.92 | 119.42 | 119.80 | 258,200 | +0.15(+0.13%) |
May 04, 2007 | 120.05 | 120.60 | 119.49 | 119.65 | 482,300 | -0.40(-0.33%) |
May 03, 2007 | 119.90 | 120.19 | 119.44 | 120.05 | 993,400 | +0.35(+0.29%) |
May 02, 2007 | 120.08 | 120.70 | 119.58 | 119.70 | 3,135,289 | -1.13(-0.94%) |