Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 109.04 | 109.36 | 106.72 | 106.88 | 5,147,614 | -1.43(-1.32%) |
Jul 30, 2007 | 107.28 | 108.56 | 106.81 | 108.31 | 13,356,168 | +1.64(+1.53%) |
Jul 27, 2007 | 108.88 | 109.36 | 106.55 | 106.67 | 5,210,201 | -2.20(-2.02%) |
Jul 26, 2007 | 110.36 | 110.70 | 107.59 | 108.87 | 12,631,167 | -2.49(-2.24%) |
Jul 25, 2007 | 111.67 | 111.97 | 110.39 | 111.36 | 5,609,552 | +0.21(+0.19%) |
Jul 24, 2007 | 112.44 | 112.75 | 110.80 | 111.16 | 3,828,693 | -2.05(-1.81%) |
Jul 23, 2007 | 113.37 | 113.63 | 113.01 | 113.21 | 1,980,292 | +0.40(+0.36%) |
Jul 20, 2007 | 113.76 | 113.83 | 112.25 | 112.81 | 3,354,992 | -1.04(-0.92%) |
Jul 19, 2007 | 114.09 | 114.24 | 113.67 | 113.85 | 3,971,684 | +0.37(+0.32%) |
Jul 18, 2007 | 113.25 | 113.67 | 112.60 | 113.48 | 3,804,522 | -0.15(-0.14%) |
Jul 17, 2007 | 113.83 | 114.18 | 113.62 | 113.64 | 1,621,186 | -0.09(-0.08%) |
Jul 16, 2007 | 113.86 | 114.23 | 113.53 | 113.72 | 2,618,358 | -0.04(-0.03%) |
Jul 13, 2007 | 113.54 | 114.19 | 113.44 | 113.76 | 2,248,912 | +0.19(+0.17%) |
Jul 12, 2007 | 111.91 | 113.70 | 111.91 | 113.57 | 2,186,944 | +1.93(+1.73%) |
Jul 11, 2007 | 110.77 | 111.67 | 110.56 | 111.64 | 4,367,156 | +0.85(+0.77%) |
Jul 10, 2007 | 111.83 | 112.07 | 110.79 | 110.79 | 3,888,342 | -1.58(-1.40%) |
Jul 09, 2007 | 112.52 | 112.64 | 112.09 | 112.37 | 3,224,241 | -0.04(-0.03%) |
Jul 06, 2007 | 111.94 | 112.50 | 111.61 | 112.41 | 1,652,645 | +0.55(+0.49%) |
Jul 05, 2007 | 111.96 | 112.06 | 111.39 | 111.86 | 2,297,315 | -0.10(-0.09%) |
Jul 03, 2007 | 111.77 | 112.00 | 111.66 | 111.96 | 2,189,031 | +0.45(+0.40%) |
Jul 02, 2007 | 110.91 | 111.52 | 110.72 | 111.51 | 2,208,882 | +1.12(+1.01%) |
Jun 29, 2007 | 110.86 | 111.36 | 109.58 | 110.39 | 5,128,499 | -0.58(-0.52%) |
Jun 28, 2007 | 110.86 | 111.68 | 110.89 | 110.97 | 3,462,979 | -0.06(-0.05%) |
Jun 27, 2007 | 109.13 | 111.06 | 109.21 | 111.03 | 3,254,960 | +1.58(+1.44%) |
Jun 26, 2007 | 110.79 | 110.99 | 109.46 | 109.46 | 4,924,855 | -1.14(-1.03%) |
Jun 25, 2007 | 111.01 | 111.58 | 109.94 | 110.59 | 4,909,014 | -0.29(-0.26%) |
Jun 22, 2007 | 111.73 | 111.93 | 110.56 | 110.88 | 4,976,733 | -1.17(-1.04%) |
Jun 21, 2007 | 111.42 | 112.19 | 110.83 | 112.05 | 6,276,470 | +0.67(+0.60%) |
Jun 20, 2007 | 113.37 | 113.37 | 111.38 | 111.38 | 6,544,463 | -1.61(-1.43%) |
Jun 19, 2007 | 112.66 | 113.15 | 112.40 | 112.99 | 3,421,930 | +0.19(+0.17%) |
Jun 18, 2007 | 113.09 | 113.20 | 112.63 | 112.80 | 1,467,262 | -0.06(-0.05%) |
Jun 15, 2007 | 113.05 | 113.34 | 112.82 | 112.86 | 2,584,682 | +0.59(+0.53%) |
Jun 14, 2007 | 111.71 | 112.47 | 111.67 | 112.27 | 2,036,606 | +0.68(+0.60%) |
Jun 13, 2007 | 110.48 | 111.63 | 110.31 | 111.59 | 3,267,323 | +1.70(+1.55%) |
Jun 12, 2007 | 110.68 | 111.28 | 109.89 | 109.89 | 2,778,418 | -1.25(-1.12%) |
Jun 11, 2007 | 110.94 | 111.61 | 110.70 | 111.14 | 2,215,794 | +0.18(+0.16%) |
Jun 08, 2007 | 109.68 | 111.06 | 109.52 | 110.95 | 2,897,031 | +1.42(+1.29%) |
Jun 07, 2007 | 111.39 | 111.69 | 109.54 | 109.54 | 2,457,196 | -2.05(-1.83%) |
Jun 06, 2007 | 112.32 | 112.35 | 111.47 | 111.58 | 2,227,165 | -1.21(-1.07%) |
Jun 05, 2007 | 112.99 | 113.09 | 112.30 | 112.79 | 2,844,950 | -0.40(-0.36%) |
Jun 04, 2007 | 112.79 | 113.39 | 112.77 | 113.20 | 1,066,839 | +0.09(+0.08%) |
Jun 01, 2007 | 113.16 | 113.38 | 112.76 | 113.11 | 2,207,641 | +0.48(+0.43%) |
May 31, 2007 | 112.92 | 113.02 | 112.48 | 112.62 | 2,628,583 | -0.09(-0.08%) |
May 30, 2007 | 111.26 | 112.71 | 111.17 | 112.71 | 2,023,381 | +0.84(+0.75%) |
May 29, 2007 | 111.64 | 111.96 | 111.25 | 111.87 | 1,906,268 | +0.40(+0.36%) |
May 25, 2007 | 111.28 | 111.64 | 111.05 | 111.47 | 2,323,051 | +0.47(+0.42%) |
May 24, 2007 | 112.08 | 112.54 | 110.72 | 111.00 | 4,920,686 | -0.95(-0.85%) |
May 23, 2007 | 112.39 | 112.73 | 111.94 | 111.96 | 2,033,879 | +0.07(+0.06%) |
May 22, 2007 | 112.17 | 112.50 | 111.89 | 111.89 | 2,027,335 | -0.19(-0.17%) |
May 21, 2007 | 112.07 | 112.54 | 112.02 | 112.08 | 3,349,708 | +0.00(+0.00%) |
May 18, 2007 | 111.49 | 112.08 | 111.49 | 112.08 | 2,004,942 | +0.94(+0.84%) |
May 17, 2007 | 111.12 | 111.61 | 111.01 | 111.14 | 1,519,751 | -0.24(-0.22%) |
May 16, 2007 | 110.81 | 111.39 | 110.48 | 111.39 | 1,875,319 | +0.83(+0.75%) |
May 15, 2007 | 110.68 | 111.39 | 110.33 | 110.56 | 1,465,762 | -0.07(-0.06%) |
May 14, 2007 | 110.84 | 111.11 | 110.15 | 110.62 | 1,152,669 | -0.20(-0.18%) |
May 11, 2007 | 110.09 | 110.82 | 109.98 | 110.82 | 1,415,021 | +1.00(+0.91%) |
May 10, 2007 | 110.80 | 110.92 | 109.68 | 109.82 | 1,453,797 | -1.25(-1.13%) |
May 09, 2007 | 110.56 | 111.28 | 110.50 | 111.08 | 1,173,727 | +0.36(+0.32%) |
May 08, 2007 | 110.53 | 110.84 | 110.26 | 110.72 | 2,222,843 | -0.19(-0.17%) |
May 07, 2007 | 110.78 | 111.04 | 110.75 | 110.91 | 789,337 | +0.02(+0.01%) |
May 04, 2007 | 110.72 | 110.99 | 110.36 | 110.89 | 1,401,276 | +0.51(+0.46%) |
May 03, 2007 | 110.30 | 110.48 | 109.98 | 110.38 | 1,100,242 | +0.48(+0.43%) |
May 02, 2007 | 109.36 | 110.13 | 109.29 | 109.90 | 1,775,520 | +0.73(+0.66%) |