Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 121.75 | 122.42 | 119.77 | 121.29 | 563,000 | +1.06(+0.88%) |
Aug 30, 2007 | 119.70 | 121.18 | 119.38 | 120.23 | 412,600 | -1.12(-0.92%) |
Aug 29, 2007 | 117.80 | 121.35 | 116.86 | 121.35 | 1,068,900 | +5.75(+4.97%) |
Aug 28, 2007 | 120.50 | 120.60 | 115.59 | 115.60 | 789,800 | -5.50(-4.54%) |
Aug 27, 2007 | 123.23 | 124.04 | 120.95 | 121.10 | 433,100 | -2.16(-1.75%) |
Aug 24, 2007 | 120.50 | 123.26 | 120.27 | 123.26 | 365,800 | +2.56(+2.12%) |
Aug 23, 2007 | 123.40 | 123.52 | 120.20 | 120.70 | 464,700 | -2.06(-1.68%) |
Aug 22, 2007 | 121.20 | 123.14 | 120.43 | 122.76 | 607,800 | +2.96(+2.47%) |
Aug 21, 2007 | 118.80 | 120.50 | 117.85 | 119.80 | 428,900 | +1.05(+0.88%) |
Aug 20, 2007 | 118.35 | 120.37 | 117.50 | 118.75 | 709,200 | +0.58(+0.49%) |
Aug 17, 2007 | 116.03 | 118.72 | 115.35 | 118.17 | 1,024,300 | +5.01(+4.43%) |
Aug 16, 2007 | 114.00 | 114.66 | 111.46 | 113.16 | 1,464,400 | -1.01(-0.88%) |
Aug 15, 2007 | 115.94 | 117.10 | 114.11 | 114.17 | 731,400 | -1.51(-1.31%) |
Aug 14, 2007 | 118.36 | 119.25 | 115.63 | 115.68 | 614,300 | -3.13(-2.63%) |
Aug 13, 2007 | 116.65 | 120.71 | 116.46 | 118.81 | 812,700 | +2.93(+2.53%) |
Aug 10, 2007 | 115.52 | 117.35 | 111.78 | 115.88 | 1,288,500 | -0.81(-0.69%) |
Aug 09, 2007 | 119.86 | 120.55 | 116.21 | 116.69 | 1,791,900 | -5.59(-4.57%) |
Aug 08, 2007 | 124.11 | 125.96 | 121.15 | 122.28 | 1,128,300 | -1.46(-1.18%) |
Aug 07, 2007 | 123.70 | 124.81 | 121.53 | 123.74 | 1,061,900 | -0.63(-0.51%) |
Aug 06, 2007 | 122.55 | 124.37 | 121.00 | 124.37 | 781,200 | +1.54(+1.25%) |
Aug 03, 2007 | 123.92 | 127.88 | 122.66 | 122.83 | 1,017,100 | -5.05(-3.95%) |
Aug 02, 2007 | 126.20 | 128.23 | 126.20 | 127.88 | 722,400 | +1.57(+1.24%) |
Aug 01, 2007 | 127.05 | 127.79 | 124.29 | 126.31 | 887,503 | -0.50(-0.39%) |
Jul 31, 2007 | 129.92 | 130.12 | 126.81 | 126.81 | 788,100 | -2.58(-1.99%) |
Jul 30, 2007 | 127.30 | 129.86 | 125.56 | 129.39 | 1,087,300 | +1.94(+1.52%) |
Jul 27, 2007 | 128.10 | 129.41 | 127.35 | 127.45 | 1,098,100 | +0.22(+0.17%) |
Jul 26, 2007 | 128.50 | 128.95 | 125.30 | 127.23 | 845,085 | -1.82(-1.41%) |
Jul 25, 2007 | 131.36 | 131.42 | 128.20 | 129.05 | 953,700 | -2.26(-1.72%) |
Jul 24, 2007 | 132.95 | 133.25 | 131.22 | 131.31 | 702,235 | -2.30(-1.72%) |
Jul 23, 2007 | 134.60 | 134.87 | 133.15 | 133.61 | 405,400 | -0.11(-0.08%) |
Jul 20, 2007 | 135.80 | 135.80 | 133.46 | 133.72 | 718,100 | -1.94(-1.43%) |
Jul 19, 2007 | 134.95 | 135.84 | 134.50 | 135.66 | 427,700 | +1.23(+0.91%) |
Jul 18, 2007 | 134.45 | 135.22 | 132.99 | 134.43 | 674,900 | -1.17(-0.86%) |
Jul 17, 2007 | 134.95 | 135.63 | 134.31 | 135.60 | 440,800 | +0.45(+0.33%) |
Jul 16, 2007 | 135.40 | 136.14 | 134.52 | 135.15 | 326,200 | -0.73(-0.54%) |
Jul 13, 2007 | 134.15 | 135.96 | 134.04 | 135.88 | 330,100 | +1.23(+0.91%) |
Jul 12, 2007 | 133.00 | 135.50 | 131.86 | 134.65 | 970,600 | -0.85(-0.63%) |
Jul 11, 2007 | 134.96 | 136.17 | 134.55 | 135.50 | 606,700 | +0.54(+0.40%) |
Jul 10, 2007 | 138.00 | 138.00 | 134.96 | 134.96 | 665,998 | -3.51(-2.53%) |
Jul 09, 2007 | 139.75 | 139.89 | 138.05 | 138.47 | 337,000 | -1.45(-1.04%) |
Jul 06, 2007 | 140.10 | 140.29 | 139.02 | 139.92 | 528,100 | -0.18(-0.13%) |
Jul 05, 2007 | 138.48 | 140.10 | 138.09 | 140.10 | 365,600 | +1.63(+1.18%) |
Jul 03, 2007 | 137.95 | 139.99 | 137.95 | 138.47 | 205,200 | +0.69(+0.50%) |
Jul 02, 2007 | 137.40 | 138.03 | 137.02 | 137.78 | 315,200 | +1.16(+0.85%) |
Jun 29, 2007 | 136.98 | 137.75 | 135.87 | 136.62 | 463,500 | -0.30(-0.22%) |
Jun 28, 2007 | 136.97 | 137.91 | 136.53 | 136.92 | 459,700 | -0.27(-0.20%) |
Jun 27, 2007 | 135.90 | 137.20 | 135.51 | 137.19 | 606,700 | +1.19(+0.87%) |
Jun 26, 2007 | 137.12 | 137.51 | 136.00 | 136.00 | 673,580 | -1.04(-0.76%) |
Jun 25, 2007 | 137.13 | 138.30 | 136.58 | 137.04 | 610,000 | -0.05(-0.04%) |
Jun 22, 2007 | 137.09 | 138.35 | 137.05 | 137.09 | 828,200 | +0.09(+0.07%) |
Jun 21, 2007 | 137.72 | 137.86 | 136.65 | 137.00 | 1,036,100 | -0.72(-0.52%) |
Jun 20, 2007 | 139.00 | 139.15 | 137.72 | 137.72 | 572,500 | -1.48(-1.06%) |
Jun 19, 2007 | 139.32 | 139.70 | 137.75 | 139.20 | 818,000 | -0.11(-0.08%) |
Jun 18, 2007 | 138.55 | 140.20 | 137.85 | 139.31 | 973,600 | +1.92(+1.40%) |
Jun 15, 2007 | 137.25 | 138.66 | 136.84 | 137.39 | 781,300 | +0.78(+0.57%) |
Jun 14, 2007 | 137.25 | 137.64 | 136.05 | 136.61 | 852,600 | -1.13(-0.82%) |
Jun 13, 2007 | 134.76 | 137.74 | 134.58 | 137.74 | 989,800 | +3.53(+2.63%) |
Jun 12, 2007 | 134.42 | 136.30 | 133.98 | 134.21 | 1,166,600 | -0.21(-0.16%) |
Jun 11, 2007 | 132.17 | 134.75 | 131.25 | 134.42 | 1,089,800 | +2.74(+2.08%) |
Jun 08, 2007 | 131.16 | 131.91 | 130.99 | 131.68 | 933,000 | +0.24(+0.18%) |
Jun 07, 2007 | 133.00 | 133.65 | 131.34 | 131.44 | 1,339,400 | -0.26(-0.20%) |
Jun 06, 2007 | 132.17 | 132.17 | 131.00 | 131.70 | 907,300 | -0.47(-0.36%) |
Jun 05, 2007 | 131.79 | 132.40 | 130.52 | 132.17 | 1,392,700 | +0.38(+0.29%) |
Jun 04, 2007 | 130.09 | 131.99 | 129.89 | 131.79 | 1,145,100 | +1.70(+1.31%) |