Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 77.78 | 78.95 | 76.89 | 78.62 | 8,873,400 | +1.27(+1.64%) |
Oct 30, 2007 | 77.66 | 77.66 | 77.01 | 77.35 | 5,608,900 | -0.77(-0.99%) |
Oct 29, 2007 | 78.27 | 78.32 | 77.65 | 78.12 | 6,881,100 | +0.43(+0.55%) |
Oct 26, 2007 | 76.87 | 77.74 | 76.67 | 77.69 | 8,544,200 | +1.66(+2.18%) |
Oct 25, 2007 | 75.94 | 76.62 | 75.06 | 76.03 | 6,487,200 | +0.51(+0.68%) |
Oct 24, 2007 | 74.84 | 75.59 | 74.79 | 75.52 | 5,660,800 | +0.29(+0.39%) |
Oct 23, 2007 | 75.11 | 75.26 | 74.63 | 75.23 | 3,097,000 | +0.63(+0.84%) |
Oct 22, 2007 | 74.09 | 74.77 | 73.84 | 74.60 | 8,637,800 | -1.10(-1.45%) |
Oct 19, 2007 | 76.09 | 76.29 | 74.51 | 75.70 | 9,509,400 | -0.30(-0.39%) |
Oct 18, 2007 | 75.38 | 76.00 | 75.33 | 76.00 | 5,645,400 | +1.50(+2.01%) |
Oct 17, 2007 | 75.31 | 75.66 | 74.31 | 74.50 | 9,355,400 | -0.62(-0.83%) |
Oct 16, 2007 | 74.87 | 75.45 | 73.78 | 75.12 | 6,622,900 | -0.02(-0.03%) |
Oct 15, 2007 | 74.99 | 75.20 | 74.49 | 75.14 | 6,705,300 | +0.55(+0.74%) |
Oct 12, 2007 | 73.93 | 74.59 | 73.75 | 74.59 | 3,604,200 | +0.68(+0.92%) |
Oct 11, 2007 | 73.98 | 74.59 | 73.28 | 73.91 | 10,291,000 | +0.55(+0.75%) |
Oct 10, 2007 | 73.60 | 73.82 | 72.63 | 73.36 | 4,615,100 | +0.27(+0.37%) |
Oct 09, 2007 | 72.29 | 73.30 | 71.98 | 73.09 | 7,416,400 | +0.56(+0.77%) |
Oct 08, 2007 | 72.66 | 72.89 | 72.28 | 72.53 | 3,447,600 | -0.87(-1.19%) |
Oct 05, 2007 | 72.80 | 73.64 | 71.88 | 73.40 | 10,597,200 | +0.53(+0.73%) |
Oct 04, 2007 | 71.80 | 73.06 | 71.24 | 72.87 | 9,178,500 | +0.97(+1.35%) |
Oct 03, 2007 | 72.25 | 72.65 | 71.35 | 71.90 | 8,186,900 | -0.45(-0.62%) |
Oct 02, 2007 | 72.45 | 72.68 | 71.63 | 72.35 | 10,720,000 | -1.55(-2.10%) |
Oct 01, 2007 | 73.49 | 73.98 | 73.29 | 73.90 | 4,823,700 | +0.39(+0.53%) |
Sep 28, 2007 | 73.19 | 73.80 | 72.74 | 73.51 | 8,837,600 | +0.81(+1.11%) |
Sep 27, 2007 | 72.65 | 72.80 | 72.17 | 72.70 | 5,728,200 | +0.70(+0.97%) |
Sep 26, 2007 | 72.25 | 72.93 | 71.85 | 72.00 | 9,418,300 | -0.33(-0.46%) |
Sep 25, 2007 | 71.82 | 72.59 | 71.64 | 72.33 | 5,503,500 | +0.05(+0.07%) |
Sep 24, 2007 | 72.57 | 72.63 | 71.82 | 72.28 | 6,475,100 | -0.06(-0.08%) |
Sep 21, 2007 | 72.65 | 73.00 | 71.47 | 72.34 | 9,936,900 | -0.38(-0.52%) |
Sep 20, 2007 | 72.15 | 73.10 | 71.95 | 72.72 | 11,945,300 | +1.29(+1.81%) |
Sep 19, 2007 | 71.74 | 71.80 | 71.25 | 71.43 | 10,937,800 | -0.27(-0.38%) |
Sep 18, 2007 | 71.20 | 72.00 | 70.40 | 71.70 | 14,256,200 | +0.73(+1.03%) |
Sep 17, 2007 | 70.40 | 71.24 | 70.35 | 70.97 | 7,457,800 | +0.98(+1.40%) |
Sep 14, 2007 | 69.90 | 70.97 | 69.86 | 69.99 | 7,733,200 | -0.09(-0.13%) |
Sep 13, 2007 | 70.07 | 70.26 | 69.61 | 70.08 | 4,612,400 | -0.38(-0.54%) |
Sep 12, 2007 | 70.50 | 70.63 | 69.83 | 70.46 | 8,036,500 | -0.06(-0.09%) |
Sep 11, 2007 | 69.86 | 70.70 | 69.52 | 70.52 | 11,182,400 | +0.90(+1.29%) |
Sep 10, 2007 | 69.96 | 69.96 | 68.73 | 69.62 | 7,598,600 | +0.23(+0.33%) |
Sep 07, 2007 | 69.26 | 70.00 | 69.00 | 69.39 | 14,959,900 | +0.53(+0.77%) |
Sep 06, 2007 | 67.92 | 69.08 | 67.89 | 68.86 | 15,880,800 | +1.30(+1.92%) |
Sep 05, 2007 | 67.35 | 67.62 | 67.18 | 67.56 | 6,268,300 | +0.12(+0.18%) |
Sep 04, 2007 | 66.74 | 67.66 | 66.59 | 67.44 | 6,640,300 | +0.92(+1.38%) |
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%) |