Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 66.61 | 66.77 | 66.46 | 66.52 | 4,089,900 | +0.72(+1.09%) |
Aug 30, 2007 | 65.87 | 66.10 | 65.63 | 65.80 | 3,027,700 | -0.27(-0.41%) |
Aug 29, 2007 | 65.89 | 66.20 | 65.73 | 66.07 | 4,469,800 | +0.48(+0.73%) |
Aug 28, 2007 | 65.95 | 66.10 | 65.48 | 65.59 | 3,473,100 | -0.39(-0.59%) |
Aug 27, 2007 | 66.01 | 66.05 | 65.86 | 65.98 | 1,864,300 | -0.13(-0.20%) |
Aug 24, 2007 | 65.42 | 66.21 | 65.31 | 66.11 | 3,648,300 | +0.80(+1.22%) |
Aug 23, 2007 | 65.64 | 65.80 | 65.13 | 65.31 | 3,027,400 | -0.09(-0.14%) |
Aug 22, 2007 | 65.22 | 65.53 | 65.17 | 65.40 | 4,251,100 | +0.33(+0.51%) |
Aug 21, 2007 | 65.18 | 65.30 | 64.73 | 65.07 | 4,478,600 | -0.05(-0.08%) |
Aug 20, 2007 | 65.06 | 65.40 | 64.78 | 65.12 | 4,475,200 | +0.11(+0.17%) |
Aug 17, 2007 | 64.56 | 65.73 | 64.56 | 65.01 | 6,374,300 | +0.33(+0.51%) |
Aug 16, 2007 | 65.49 | 65.81 | 63.47 | 64.68 | 18,367,400 | -1.45(-2.19%) |
Aug 15, 2007 | 65.78 | 66.43 | 65.57 | 66.13 | 5,886,400 | -0.16(-0.24%) |
Aug 14, 2007 | 66.25 | 66.50 | 65.95 | 66.29 | 4,748,800 | +0.03(+0.05%) |
Aug 13, 2007 | 66.45 | 66.52 | 66.18 | 66.26 | 3,643,700 | -0.31(-0.47%) |
Aug 10, 2007 | 65.44 | 66.96 | 65.44 | 66.57 | 8,831,700 | +1.11(+1.70%) |
Aug 09, 2007 | 65.95 | 65.95 | 65.24 | 65.46 | 9,407,200 | -1.31(-1.96%) |
Aug 08, 2007 | 66.73 | 67.54 | 66.18 | 66.77 | 4,252,100 | +0.29(+0.44%) |
Aug 07, 2007 | 66.20 | 66.58 | 65.91 | 66.48 | 4,147,200 | -0.04(-0.06%) |
Aug 06, 2007 | 66.66 | 66.67 | 66.21 | 66.52 | 2,973,200 | -0.27(-0.40%) |
Aug 03, 2007 | 66.83 | 66.89 | 65.89 | 66.79 | 10,734,800 | +0.90(+1.37%) |
Aug 02, 2007 | 65.96 | 66.01 | 65.55 | 65.89 | 5,331,500 | -0.04(-0.06%) |
Aug 01, 2007 | 65.50 | 66.06 | 65.38 | 65.93 | 6,364,400 | +0.14(+0.21%) |
Jul 31, 2007 | 66.18 | 66.39 | 65.12 | 65.79 | 4,006,500 | +0.02(+0.03%) |
Jul 30, 2007 | 65.37 | 65.92 | 65.07 | 65.77 | 3,046,800 | +0.36(+0.55%) |
Jul 27, 2007 | 65.38 | 65.61 | 64.97 | 65.41 | 5,341,900 | -0.24(-0.37%) |
Jul 26, 2007 | 65.96 | 66.80 | 64.73 | 65.65 | 10,704,100 | -1.25(-1.87%) |
Jul 25, 2007 | 66.86 | 67.22 | 66.35 | 66.90 | 7,530,500 | -0.57(-0.84%) |
Jul 24, 2007 | 67.94 | 68.00 | 67.30 | 67.47 | 3,763,000 | +0.00(+0.00%) |
Jul 23, 2007 | 67.64 | 67.80 | 67.31 | 67.47 | 3,893,400 | -0.11(-0.16%) |
Jul 20, 2007 | 67.26 | 68.00 | 67.12 | 67.58 | 5,409,000 | +0.57(+0.85%) |
Jul 19, 2007 | 66.73 | 67.12 | 66.61 | 67.01 | 4,607,900 | +0.39(+0.59%) |
Jul 18, 2007 | 65.90 | 66.80 | 65.90 | 66.62 | 5,239,000 | +0.87(+1.32%) |
Jul 17, 2007 | 65.86 | 66.08 | 65.65 | 65.75 | 1,878,600 | -0.07(-0.11%) |
Jul 16, 2007 | 66.03 | 66.19 | 65.67 | 65.82 | 4,579,600 | -0.21(-0.32%) |
Jul 13, 2007 | 66.06 | 66.23 | 65.67 | 66.03 | 3,817,800 | +0.01(+0.02%) |
Jul 12, 2007 | 65.82 | 66.29 | 65.45 | 66.02 | 5,870,600 | +0.58(+0.89%) |
Jul 11, 2007 | 65.74 | 65.82 | 65.34 | 65.44 | 3,647,000 | -0.17(-0.26%) |
Jul 10, 2007 | 65.45 | 65.86 | 65.36 | 65.61 | 4,016,200 | +0.23(+0.35%) |
Jul 09, 2007 | 65.54 | 65.68 | 64.99 | 65.38 | 5,280,800 | +0.42(+0.65%) |
Jul 06, 2007 | 64.18 | 64.97 | 63.88 | 64.96 | 8,080,700 | +0.54(+0.84%) |
Jul 05, 2007 | 64.84 | 65.00 | 63.92 | 64.42 | 4,332,500 | -0.32(-0.49%) |
Jul 03, 2007 | 64.97 | 65.06 | 64.58 | 64.74 | 1,835,500 | -0.28(-0.43%) |
Jul 02, 2007 | 64.79 | 65.23 | 64.51 | 65.02 | 2,706,400 | +0.75(+1.17%) |
Jun 29, 2007 | 64.40 | 64.64 | 64.15 | 64.27 | 2,756,400 | +0.01(+0.02%) |
Jun 28, 2007 | 64.00 | 64.38 | 63.91 | 64.26 | 4,231,700 | +0.59(+0.93%) |
Jun 27, 2007 | 63.50 | 63.89 | 63.43 | 63.67 | 4,689,800 | +0.05(+0.08%) |
Jun 26, 2007 | 64.10 | 64.25 | 63.39 | 63.62 | 8,276,400 | -0.81(-1.26%) |
Jun 25, 2007 | 64.40 | 64.74 | 64.22 | 64.43 | 3,424,900 | -0.35(-0.54%) |
Jun 22, 2007 | 64.89 | 64.98 | 64.43 | 64.78 | 1,890,800 | +0.22(+0.34%) |
Jun 21, 2007 | 64.92 | 65.02 | 64.13 | 64.56 | 2,709,000 | -0.15(-0.23%) |
Jun 20, 2007 | 65.42 | 65.51 | 64.60 | 64.71 | 2,592,100 | -0.77(-1.18%) |
Jun 19, 2007 | 64.79 | 65.56 | 64.75 | 65.48 | 2,700,900 | +0.53(+0.82%) |
Jun 18, 2007 | 65.19 | 65.25 | 64.82 | 64.95 | 1,793,100 | +0.10(+0.15%) |
Jun 15, 2007 | 64.43 | 64.94 | 64.40 | 64.85 | 3,032,900 | +0.25(+0.39%) |
Jun 14, 2007 | 64.16 | 64.80 | 63.95 | 64.60 | 2,765,500 | +0.07(+0.11%) |
Jun 13, 2007 | 63.95 | 64.65 | 63.90 | 64.53 | 2,803,400 | +0.43(+0.67%) |
Jun 12, 2007 | 64.52 | 64.53 | 63.91 | 64.10 | 4,073,200 | -0.60(-0.93%) |
Jun 11, 2007 | 64.34 | 64.87 | 64.34 | 64.70 | 4,594,700 | +0.48(+0.75%) |
Jun 08, 2007 | 64.75 | 65.02 | 63.74 | 64.22 | 7,313,400 | -1.04(-1.59%) |
Jun 07, 2007 | 66.18 | 66.40 | 65.16 | 65.26 | 6,394,300 | -1.15(-1.73%) |
Jun 06, 2007 | 66.20 | 66.55 | 65.88 | 66.41 | 3,596,600 | +0.04(+0.06%) |
Jun 05, 2007 | 66.56 | 66.70 | 66.23 | 66.37 | 3,728,100 | -0.17(-0.26%) |
Jun 04, 2007 | 66.35 | 66.76 | 66.30 | 66.54 | 2,626,400 | +0.10(+0.15%) |