Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 520.23 | 520.44 | 510.00 | 510.00 | 4,267,521 | -6.11(-1.18%) |
Jul 30, 2007 | 512.92 | 519.34 | 510.50 | 516.11 | 3,963,258 | +4.22(+0.82%) |
Jul 27, 2007 | 508.53 | 516.62 | 505.50 | 511.89 | 5,472,989 | +3.89(+0.77%) |
Jul 26, 2007 | 508.74 | 512.59 | 498.88 | 508.00 | 6,884,738 | -1.76(-0.35%) |
Jul 25, 2007 | 516.98 | 517.02 | 505.56 | 509.76 | 5,550,970 | -4.24(-0.82%) |
Jul 24, 2007 | 509.30 | 518.69 | 507.11 | 514.00 | 5,572,018 | +1.49(+0.29%) |
Jul 23, 2007 | 519.01 | 520.00 | 512.15 | 512.51 | 6,349,601 | -7.61(-1.46%) |
Jul 20, 2007 | 511.90 | 523.18 | 509.50 | 520.12 | 17,772,464 | -28.47(-5.19%) |
Jul 19, 2007 | 553.46 | 553.52 | 542.24 | 548.59 | 11,002,948 | -0.91(-0.17%) |
Jul 18, 2007 | 553.89 | 554.50 | 543.81 | 549.50 | 6,080,869 | -5.50(-0.99%) |
Jul 17, 2007 | 555.04 | 557.73 | 552.38 | 555.00 | 4,318,346 | +2.01(+0.36%) |
Jul 16, 2007 | 550.30 | 558.58 | 549.31 | 552.99 | 6,600,855 | +0.83(+0.15%) |
Jul 13, 2007 | 547.91 | 552.67 | 547.25 | 552.16 | 5,237,039 | +6.83(+1.25%) |
Jul 12, 2007 | 545.86 | 547.32 | 540.22 | 545.33 | 3,441,104 | +0.86(+0.16%) |
Jul 11, 2007 | 543.61 | 546.50 | 540.01 | 544.47 | 3,310,486 | +1.13(+0.21%) |
Jul 10, 2007 | 543.79 | 547.00 | 541.65 | 543.34 | 3,855,900 | +0.78(+0.14%) |
Jul 09, 2007 | 543.00 | 548.74 | 540.26 | 542.56 | 3,726,519 | +3.16(+0.59%) |
Jul 06, 2007 | 541.25 | 543.87 | 538.73 | 539.40 | 2,746,909 | -2.23(-0.41%) |
Jul 05, 2007 | 535.56 | 544.40 | 532.15 | 541.63 | 4,942,796 | +7.29(+1.36%) |
Jul 03, 2007 | 531.06 | 534.40 | 527.50 | 534.34 | 1,871,795 | +3.96(+0.75%) |
Jul 02, 2007 | 525.49 | 531.85 | 524.20 | 530.38 | 3,496,271 | +7.68(+1.47%) |
Jun 29, 2007 | 526.02 | 527.40 | 519.46 | 522.70 | 3,880,656 | -2.31(-0.44%) |
Jun 28, 2007 | 524.88 | 529.50 | 523.80 | 525.01 | 4,170,440 | -1.28(-0.24%) |
Jun 27, 2007 | 525.00 | 527.99 | 519.56 | 526.29 | 6,125,644 | -3.97(-0.75%) |
Jun 26, 2007 | 532.73 | 533.20 | 526.24 | 530.26 | 5,689,442 | +2.84(+0.54%) |
Jun 25, 2007 | 528.98 | 534.99 | 523.38 | 527.42 | 7,925,201 | +2.44(+0.46%) |
Jun 22, 2007 | 516.42 | 524.99 | 516.10 | 524.98 | 7,268,305 | +10.87(+2.11%) |
Jun 21, 2007 | 510.98 | 515.29 | 506.28 | 514.11 | 4,409,657 | +4.14(+0.81%) |
Jun 20, 2007 | 516.96 | 518.75 | 509.06 | 509.97 | 4,340,700 | -4.34(-0.84%) |
Jun 19, 2007 | 514.01 | 517.25 | 511.54 | 514.31 | 4,384,200 | -0.89(-0.17%) |
Jun 18, 2007 | 506.18 | 516.00 | 504.24 | 515.20 | 4,844,900 | +9.31(+1.84%) |
Jun 15, 2007 | 508.19 | 509.00 | 501.23 | 505.89 | 6,174,300 | +3.05(+0.61%) |
Jun 14, 2007 | 505.38 | 505.88 | 501.70 | 502.84 | 4,624,600 | -2.40(-0.48%) |
Jun 13, 2007 | 506.99 | 508.54 | 498.69 | 505.24 | 7,042,600 | +0.47(+0.09%) |
Jun 12, 2007 | 508.71 | 511.67 | 503.17 | 504.77 | 6,423,000 | -6.57(-1.28%) |
Jun 11, 2007 | 514.02 | 518.25 | 510.00 | 511.34 | 4,583,602 | -4.15(-0.81%) |
Jun 08, 2007 | 516.20 | 519.64 | 509.46 | 515.49 | 6,358,637 | +0.43(+0.08%) |
Jun 07, 2007 | 519.75 | 526.50 | 512.51 | 515.06 | 10,633,897 | -3.19(-0.62%) |
Jun 06, 2007 | 516.75 | 520.78 | 515.26 | 518.25 | 7,896,541 | -0.59(-0.11%) |
Jun 05, 2007 | 509.75 | 519.00 | 506.61 | 518.84 | 10,448,723 | +11.77(+2.32%) |
Jun 04, 2007 | 497.91 | 510.51 | 497.59 | 507.07 | 7,101,717 | +6.67(+1.33%) |
Jun 01, 2007 | 501.00 | 505.02 | 497.93 | 500.40 | 4,805,853 | +2.49(+0.50%) |
May 31, 2007 | 500.56 | 508.78 | 497.06 | 497.91 | 8,924,288 | -0.69(-0.14%) |
May 30, 2007 | 484.50 | 498.84 | 483.00 | 498.60 | 7,295,935 | +11.49(+2.36%) |
May 29, 2007 | 485.00 | 491.80 | 484.00 | 487.11 | 5,219,345 | +3.59(+0.74%) |
May 25, 2007 | 479.70 | 484.95 | 477.27 | 483.52 | 5,348,256 | +9.19(+1.94%) |
May 24, 2007 | 475.15 | 479.20 | 471.50 | 474.33 | 4,173,542 | +0.36(+0.08%) |
May 23, 2007 | 480.82 | 483.41 | 473.75 | 473.97 | 5,080,759 | -1.89(-0.40%) |
May 22, 2007 | 473.00 | 479.01 | 473.00 | 475.86 | 3,840,113 | +5.26(+1.12%) |
May 21, 2007 | 469.53 | 479.20 | 466.72 | 470.60 | 6,164,518 | +0.28(+0.06%) |
May 18, 2007 | 472.03 | 472.70 | 469.75 | 470.32 | 3,695,849 | -0.64(-0.14%) |
May 17, 2007 | 472.46 | 475.22 | 470.81 | 470.96 | 4,665,702 | -1.65(-0.35%) |
May 16, 2007 | 462.00 | 473.14 | 459.02 | 472.61 | 6,558,759 | +14.61(+3.19%) |
May 15, 2007 | 461.96 | 462.54 | 457.41 | 458.00 | 4,119,097 | -3.78(-0.82%) |
May 14, 2007 | 465.48 | 467.51 | 460.00 | 461.78 | 3,872,610 | -4.96(-1.06%) |
May 11, 2007 | 461.83 | 467.00 | 461.00 | 466.74 | 2,935,205 | +5.27(+1.14%) |
May 10, 2007 | 467.04 | 469.49 | 461.02 | 461.47 | 3,690,218 | -7.78(-1.66%) |
May 09, 2007 | 466.15 | 471.73 | 463.88 | 469.25 | 3,889,903 | +2.44(+0.52%) |
May 08, 2007 | 466.13 | 468.17 | 464.73 | 466.81 | 2,906,482 | -0.46(-0.10%) |
May 07, 2007 | 472.14 | 472.82 | 466.47 | 467.27 | 3,020,398 | -3.85(-0.82%) |
May 04, 2007 | 470.12 | 474.84 | 465.88 | 471.12 | 3,951,329 | -2.11(-0.45%) |
May 03, 2007 | 466.22 | 474.07 | 465.29 | 473.23 | 3,594,320 | +7.45(+1.60%) |
May 02, 2007 | 468.65 | 471.08 | 465.73 | 465.78 | 3,063,106 | -3.22(-0.69%) |