Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 167.98 | 170.24 | 167.58 | 168.74 | 7,862,763 | -0.03(-0.02%) |
Sep 27, 2007 | 167.74 | 170.02 | 166.76 | 168.77 | 10,656,984 | +1.69(+1.01%) |
Sep 26, 2007 | 165.38 | 168.38 | 164.12 | 167.08 | 13,710,126 | +2.89(+1.76%) |
Sep 25, 2007 | 162.72 | 165.88 | 162.57 | 164.19 | 15,029,271 | +0.37(+0.22%) |
Sep 24, 2007 | 164.26 | 167.31 | 161.71 | 163.83 | 17,261,198 | +0.35(+0.21%) |
Sep 21, 2007 | 160.04 | 163.77 | 158.46 | 163.48 | 23,359,256 | +5.02(+3.17%) |
Sep 20, 2007 | 164.23 | 164.27 | 158.39 | 158.46 | 35,054,464 | -1.53(-0.96%) |
Sep 19, 2007 | 158.43 | 161.16 | 158.04 | 159.99 | 29,671,662 | +3.89(+2.49%) |
Sep 18, 2007 | 147.51 | 156.30 | 145.91 | 156.10 | 28,377,962 | +10.04(+6.87%) |
Sep 17, 2007 | 147.15 | 147.53 | 145.07 | 146.06 | 9,926,227 | -2.32(-1.56%) |
Sep 14, 2007 | 145.55 | 148.70 | 144.49 | 148.38 | 11,966,422 | +1.65(+1.13%) |
Sep 13, 2007 | 143.06 | 152.63 | 143.03 | 146.73 | 14,446,909 | +4.62(+3.25%) |
Sep 12, 2007 | 142.58 | 143.45 | 141.46 | 142.11 | 9,938,634 | -0.75(-0.53%) |
Sep 11, 2007 | 144.42 | 145.59 | 142.08 | 142.86 | 14,558,565 | -0.09(-0.06%) |
Sep 10, 2007 | 140.53 | 144.86 | 138.97 | 142.95 | 16,644,250 | +3.61(+2.59%) |
Sep 07, 2007 | 137.49 | 140.96 | 136.25 | 139.34 | 19,447,910 | -0.16(-0.11%) |
Sep 06, 2007 | 138.35 | 139.91 | 136.53 | 139.50 | 11,869,190 | +1.07(+0.77%) |
Sep 05, 2007 | 139.89 | 139.97 | 137.72 | 138.43 | 11,544,096 | -2.33(-1.65%) |
Sep 04, 2007 | 137.16 | 143.02 | 137.16 | 140.76 | 12,932,551 | +3.73(+2.72%) |
Aug 31, 2007 | 136.75 | 138.66 | 135.37 | 137.03 | 14,117,871 | +3.61(+2.70%) |
Aug 30, 2007 | 132.32 | 135.02 | 132.19 | 133.43 | 12,278,800 | -1.82(-1.35%) |
Aug 29, 2007 | 134.21 | 135.82 | 130.73 | 135.25 | 16,437,326 | +2.16(+1.62%) |
Aug 28, 2007 | 136.25 | 137.12 | 132.55 | 133.09 | 14,913,201 | -5.45(-3.93%) |
Aug 27, 2007 | 139.62 | 140.18 | 138.00 | 138.54 | 8,559,481 | -1.39(-0.99%) |
Aug 24, 2007 | 137.62 | 140.34 | 136.71 | 139.93 | 11,476,020 | +1.74(+1.26%) |
Aug 23, 2007 | 138.50 | 140.82 | 136.96 | 138.19 | 13,549,246 | -0.30(-0.22%) |
Aug 22, 2007 | 138.21 | 140.18 | 135.69 | 138.50 | 17,243,188 | +1.88(+1.37%) |
Aug 21, 2007 | 134.50 | 138.04 | 132.35 | 136.62 | 15,041,389 | +2.12(+1.57%) |
Aug 20, 2007 | 137.04 | 137.33 | 132.45 | 134.50 | 16,866,074 | -1.74(-1.28%) |
Aug 17, 2007 | 138.67 | 140.81 | 132.74 | 136.25 | 34,347,268 | +4.01(+3.03%) |
Aug 16, 2007 | 126.98 | 133.45 | 122.53 | 132.24 | 40,239,928 | +3.85(+3.00%) |
Aug 15, 2007 | 131.57 | 135.09 | 127.55 | 128.38 | 28,600,634 | -3.78(-2.86%) |
Aug 14, 2007 | 139.05 | 139.19 | 131.57 | 132.16 | 33,720,128 | -6.03(-4.37%) |
Aug 13, 2007 | 144.04 | 145.78 | 137.50 | 138.19 | 19,647,158 | -2.33(-1.66%) |
Aug 10, 2007 | 139.09 | 143.57 | 136.69 | 140.53 | 26,025,338 | -1.36(-0.96%) |
Aug 09, 2007 | 144.93 | 148.43 | 140.75 | 141.89 | 26,737,178 | -8.60(-5.72%) |
Aug 08, 2007 | 149.51 | 154.54 | 146.96 | 150.49 | 26,487,394 | +1.60(+1.07%) |
Aug 07, 2007 | 145.26 | 151.54 | 144.33 | 148.90 | 29,238,382 | +2.69(+1.84%) |
Aug 06, 2007 | 139.51 | 146.26 | 136.25 | 146.20 | 24,233,698 | +5.37(+3.81%) |
Aug 03, 2007 | 141.39 | 145.95 | 140.19 | 140.83 | 25,464,420 | -5.12(-3.50%) |
Aug 02, 2007 | 147.26 | 149.85 | 144.03 | 145.95 | 16,866,458 | -1.20(-0.81%) |
Aug 01, 2007 | 145.61 | 147.22 | 142.36 | 147.15 | 20,913,398 | +0.51(+0.35%) |
Jul 31, 2007 | 154.58 | 154.92 | 145.78 | 146.63 | 18,912,576 | -5.76(-3.78%) |
Jul 30, 2007 | 151.44 | 153.84 | 149.83 | 152.39 | 15,634,993 | +2.41(+1.60%) |
Jul 27, 2007 | 151.56 | 153.25 | 148.32 | 149.99 | 21,889,464 | -1.92(-1.27%) |
Jul 26, 2007 | 154.15 | 155.62 | 147.15 | 151.91 | 29,145,228 | -6.26(-3.96%) |
Jul 25, 2007 | 155.55 | 158.63 | 153.98 | 158.17 | 17,897,692 | +3.90(+2.53%) |
Jul 24, 2007 | 157.76 | 159.26 | 153.19 | 154.27 | 15,855,695 | -5.36(-3.36%) |
Jul 23, 2007 | 161.28 | 161.84 | 158.88 | 159.63 | 9,965,759 | -0.70(-0.44%) |
Jul 20, 2007 | 164.41 | 165.03 | 159.44 | 160.33 | 18,677,004 | -4.48(-2.72%) |
Jul 19, 2007 | 169.01 | 169.33 | 163.52 | 164.81 | 12,154,585 | -2.57(-1.53%) |
Jul 18, 2007 | 168.19 | 170.13 | 165.32 | 167.38 | 14,982,122 | -3.43(-2.01%) |
Jul 17, 2007 | 172.63 | 172.93 | 170.23 | 170.81 | 7,167,856 | -0.78(-0.45%) |
Jul 16, 2007 | 172.74 | 173.97 | 170.86 | 171.59 | 5,978,330 | -1.39(-0.80%) |
Jul 13, 2007 | 171.33 | 173.47 | 170.66 | 172.98 | 7,199,454 | +1.47(+0.86%) |
Jul 12, 2007 | 170.09 | 171.51 | 168.73 | 171.51 | 7,799,612 | +2.78(+1.65%) |
Jul 11, 2007 | 168.93 | 170.50 | 167.12 | 168.73 | 11,463,184 | -0.28(-0.17%) |
Jul 10, 2007 | 173.30 | 173.38 | 168.57 | 169.01 | 10,224,719 | -4.84(-2.79%) |
Jul 09, 2007 | 174.10 | 175.77 | 173.23 | 173.85 | 5,136,134 | -0.27(-0.15%) |
Jul 06, 2007 | 172.41 | 174.56 | 171.82 | 174.11 | 5,295,004 | +1.81(+1.05%) |
Jul 05, 2007 | 175.01 | 174.62 | 172.21 | 172.31 | 6,917,518 | -2.51(-1.44%) |
Jul 03, 2007 | 171.12 | 175.09 | 171.27 | 174.82 | 6,007,371 | +4.18(+2.45%) |