Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 169.01 | 171.29 | 168.61 | 169.78 | 7,814,679 | -0.03(-0.02%) |
Sep 27, 2007 | 168.77 | 171.06 | 167.78 | 169.81 | 10,591,812 | +1.70(+1.01%) |
Sep 26, 2007 | 166.40 | 169.41 | 165.13 | 168.11 | 13,626,283 | +2.91(+1.76%) |
Sep 25, 2007 | 163.72 | 166.91 | 163.57 | 165.21 | 14,937,361 | +0.37(+0.22%) |
Sep 24, 2007 | 165.28 | 168.34 | 162.71 | 164.84 | 17,155,638 | +0.35(+0.21%) |
Sep 21, 2007 | 161.02 | 164.78 | 159.43 | 164.49 | 23,216,406 | +5.05(+3.17%) |
Sep 20, 2007 | 165.25 | 165.28 | 159.36 | 159.43 | 34,840,092 | -1.54(-0.96%) |
Sep 19, 2007 | 159.40 | 162.15 | 159.02 | 160.97 | 29,490,206 | +3.92(+2.49%) |
Sep 18, 2007 | 148.42 | 157.26 | 146.81 | 157.06 | 28,204,418 | +10.10(+6.87%) |
Sep 17, 2007 | 148.05 | 148.44 | 145.97 | 146.96 | 9,865,524 | -2.33(-1.56%) |
Sep 14, 2007 | 146.44 | 149.62 | 145.38 | 149.30 | 11,893,243 | +1.66(+1.13%) |
Sep 13, 2007 | 143.94 | 153.56 | 143.91 | 147.63 | 14,358,560 | +4.65(+3.25%) |
Sep 12, 2007 | 143.46 | 144.33 | 142.33 | 142.98 | 9,877,855 | -0.76(-0.53%) |
Sep 11, 2007 | 145.31 | 146.48 | 142.96 | 143.74 | 14,469,533 | -0.09(-0.06%) |
Sep 10, 2007 | 141.39 | 145.75 | 139.82 | 143.83 | 16,542,463 | +3.63(+2.59%) |
Sep 07, 2007 | 138.34 | 141.82 | 137.08 | 140.20 | 19,328,978 | -0.16(-0.11%) |
Sep 06, 2007 | 139.20 | 140.77 | 137.37 | 140.36 | 11,796,605 | +1.07(+0.77%) |
Sep 05, 2007 | 140.75 | 140.84 | 138.57 | 139.28 | 11,473,499 | -2.34(-1.65%) |
Sep 04, 2007 | 138.01 | 143.90 | 138.01 | 141.63 | 12,853,463 | +3.75(+2.72%) |
Aug 31, 2007 | 137.59 | 139.51 | 136.20 | 137.88 | 14,031,534 | +3.63(+2.70%) |
Aug 30, 2007 | 133.14 | 135.85 | 133.00 | 134.25 | 12,203,710 | -1.83(-1.35%) |
Aug 29, 2007 | 135.03 | 136.65 | 131.54 | 136.08 | 16,336,804 | +2.17(+1.62%) |
Aug 28, 2007 | 137.09 | 137.97 | 133.36 | 133.91 | 14,822,000 | -5.48(-3.93%) |
Aug 27, 2007 | 140.48 | 141.04 | 138.85 | 139.40 | 8,507,136 | -1.39(-0.99%) |
Aug 24, 2007 | 138.47 | 141.20 | 137.55 | 140.79 | 11,405,840 | +1.75(+1.26%) |
Aug 23, 2007 | 139.35 | 141.69 | 137.80 | 139.04 | 13,466,387 | -0.31(-0.22%) |
Aug 22, 2007 | 139.06 | 141.04 | 136.53 | 139.35 | 17,137,738 | +1.89(+1.37%) |
Aug 21, 2007 | 135.33 | 138.88 | 133.17 | 137.46 | 14,949,404 | +2.13(+1.57%) |
Aug 20, 2007 | 137.88 | 138.17 | 133.26 | 135.33 | 16,762,931 | -1.75(-1.28%) |
Aug 17, 2007 | 139.53 | 141.67 | 133.56 | 137.08 | 34,137,220 | +4.03(+3.03%) |
Aug 16, 2007 | 127.76 | 134.27 | 123.28 | 133.05 | 39,993,844 | +3.88(+3.00%) |
Aug 15, 2007 | 132.38 | 135.92 | 128.33 | 129.17 | 28,425,728 | -3.80(-2.86%) |
Aug 14, 2007 | 139.90 | 140.04 | 132.38 | 132.97 | 33,513,916 | -6.07(-4.37%) |
Aug 13, 2007 | 144.93 | 146.68 | 138.34 | 139.04 | 19,527,008 | -2.35(-1.66%) |
Aug 10, 2007 | 139.94 | 144.46 | 137.53 | 141.39 | 25,866,182 | -1.37(-0.96%) |
Aug 09, 2007 | 145.83 | 149.34 | 141.62 | 142.76 | 26,573,668 | -8.66(-5.72%) |
Aug 08, 2007 | 150.43 | 155.49 | 147.86 | 151.42 | 26,325,412 | +1.61(+1.07%) |
Aug 07, 2007 | 146.16 | 152.47 | 145.22 | 149.81 | 29,059,576 | +2.71(+1.84%) |
Aug 06, 2007 | 140.37 | 147.16 | 137.08 | 147.10 | 24,085,498 | +5.41(+3.81%) |
Aug 03, 2007 | 142.26 | 146.84 | 141.06 | 141.70 | 25,308,694 | -5.15(-3.50%) |
Aug 02, 2007 | 148.17 | 150.78 | 144.92 | 146.84 | 16,763,313 | -1.21(-0.81%) |
Aug 01, 2007 | 146.51 | 148.13 | 143.23 | 148.05 | 20,785,504 | +0.52(+0.35%) |
Jul 31, 2007 | 155.53 | 155.88 | 146.68 | 147.53 | 18,796,918 | -5.80(-3.78%) |
Jul 30, 2007 | 152.37 | 154.79 | 150.75 | 153.33 | 15,539,379 | +2.42(+1.60%) |
Jul 27, 2007 | 152.49 | 154.19 | 149.23 | 150.91 | 21,755,600 | -1.93(-1.27%) |
Jul 26, 2007 | 155.10 | 156.58 | 148.05 | 152.84 | 28,966,994 | -6.30(-3.96%) |
Jul 25, 2007 | 156.51 | 159.60 | 154.93 | 159.14 | 17,788,240 | +3.92(+2.53%) |
Jul 24, 2007 | 158.73 | 160.24 | 154.14 | 155.22 | 15,758,730 | -5.40(-3.36%) |
Jul 23, 2007 | 162.28 | 162.84 | 159.85 | 160.62 | 9,904,814 | -0.70(-0.44%) |
Jul 20, 2007 | 165.42 | 166.04 | 160.42 | 161.32 | 18,562,786 | -4.50(-2.72%) |
Jul 19, 2007 | 170.05 | 170.38 | 164.52 | 165.82 | 12,080,254 | -2.58(-1.53%) |
Jul 18, 2007 | 169.22 | 171.17 | 166.33 | 168.41 | 14,890,500 | -3.46(-2.01%) |
Jul 17, 2007 | 173.70 | 173.99 | 171.28 | 171.86 | 7,124,022 | -0.78(-0.45%) |
Jul 16, 2007 | 173.80 | 175.04 | 171.91 | 172.65 | 5,941,770 | -1.39(-0.80%) |
Jul 13, 2007 | 172.38 | 174.54 | 171.71 | 174.04 | 7,155,426 | +1.48(+0.86%) |
Jul 12, 2007 | 171.13 | 172.56 | 169.76 | 172.56 | 7,751,914 | +2.80(+1.65%) |
Jul 11, 2007 | 169.97 | 171.55 | 168.14 | 169.76 | 11,393,082 | -0.28(-0.17%) |
Jul 10, 2007 | 174.37 | 174.45 | 169.61 | 170.05 | 10,162,190 | -4.87(-2.79%) |
Jul 09, 2007 | 175.17 | 176.85 | 174.30 | 174.92 | 5,104,724 | -0.27(-0.15%) |
Jul 06, 2007 | 173.47 | 175.64 | 172.88 | 175.19 | 5,262,623 | +1.82(+1.05%) |
Jul 05, 2007 | 176.09 | 175.69 | 173.27 | 173.37 | 6,875,214 | -2.53(-1.44%) |
Jul 03, 2007 | 172.18 | 176.17 | 172.33 | 175.90 | 5,970,634 | +4.21(+2.45%) |