Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 150.79 | 158.29 | 150.47 | 157.77 | 4,457,580 | +10.15(+6.88%) |
Oct 30, 2007 | 151.99 | 152.55 | 146.82 | 147.62 | 1,710,727 | -5.17(-3.38%) |
Oct 29, 2007 | 151.59 | 153.13 | 149.00 | 152.78 | 1,901,807 | +4.70(+3.18%) |
Oct 26, 2007 | 147.86 | 149.30 | 146.64 | 148.08 | 1,912,959 | -1.34(-0.90%) |
Oct 25, 2007 | 147.82 | 150.64 | 146.21 | 149.42 | 2,132,168 | -1.62(-1.07%) |
Oct 24, 2007 | 150.79 | 151.40 | 146.40 | 151.04 | 2,471,218 | -3.37(-2.18%) |
Oct 23, 2007 | 152.00 | 154.41 | 149.91 | 154.41 | 2,433,268 | +4.64(+3.10%) |
Oct 22, 2007 | 143.96 | 150.55 | 143.03 | 149.77 | 4,052,118 | +9.80(+7.00%) |
Oct 19, 2007 | 146.90 | 148.10 | 139.84 | 139.97 | 4,831,749 | -10.66(-7.08%) |
Oct 18, 2007 | 147.50 | 151.29 | 146.48 | 150.63 | 5,666,141 | -7.80(-4.92%) |
Oct 17, 2007 | 146.62 | 160.30 | 146.29 | 158.43 | 13,233,091 | +20.13(+14.55%) |
Oct 16, 2007 | 140.95 | 140.98 | 136.14 | 138.30 | 5,010,012 | -3.75(-2.64%) |
Oct 15, 2007 | 144.35 | 145.48 | 134.28 | 142.05 | 8,483,899 | +12.20(+9.40%) |
Oct 12, 2007 | 127.17 | 130.07 | 123.78 | 129.85 | 4,082,338 | +13.73(+11.82%) |
Oct 11, 2007 | 119.14 | 121.12 | 114.45 | 116.12 | 2,877,511 | +3.42(+3.03%) |
Oct 10, 2007 | 111.77 | 113.35 | 110.64 | 112.70 | 931,429 | +0.91(+0.81%) |
Oct 09, 2007 | 109.11 | 112.00 | 109.05 | 111.80 | 1,557,764 | +2.68(+2.46%) |
Oct 08, 2007 | 110.00 | 110.66 | 108.38 | 109.12 | 1,322,077 | -5.53(-4.83%) |
Oct 05, 2007 | 111.90 | 115.05 | 111.39 | 114.65 | 2,379,672 | +8.65(+8.16%) |
Oct 04, 2007 | 104.15 | 106.39 | 102.51 | 106.00 | 1,157,296 | +0.99(+0.94%) |
Oct 03, 2007 | 109.11 | 109.25 | 104.72 | 105.01 | 2,691,092 | -9.56(-8.35%) |
Oct 02, 2007 | 114.68 | 115.60 | 112.95 | 114.57 | 1,492,010 | +0.52(+0.46%) |
Oct 01, 2007 | 112.23 | 114.13 | 111.85 | 114.05 | 1,357,197 | +2.84(+2.55%) |
Sep 28, 2007 | 113.56 | 113.90 | 110.16 | 111.21 | 1,633,497 | -0.28(-0.25%) |
Sep 27, 2007 | 108.15 | 111.57 | 107.56 | 111.50 | 1,704,735 | +4.36(+4.07%) |
Sep 26, 2007 | 105.76 | 107.35 | 105.33 | 107.14 | 1,399,141 | +1.51(+1.43%) |
Sep 25, 2007 | 106.06 | 106.33 | 103.81 | 105.63 | 1,623,676 | -3.18(-2.93%) |
Sep 24, 2007 | 110.31 | 110.39 | 106.79 | 108.82 | 2,891,992 | +8.35(+8.31%) |
Sep 21, 2007 | 99.79 | 100.90 | 99.49 | 100.47 | 1,975,875 | +5.33(+5.60%) |
Sep 20, 2007 | 95.23 | 96.01 | 94.75 | 95.14 | 1,030,298 | +1.61(+1.72%) |
Sep 19, 2007 | 92.82 | 94.50 | 92.75 | 93.53 | 1,262,656 | +0.93(+1.01%) |
Sep 18, 2007 | 89.52 | 92.62 | 89.22 | 92.59 | 1,634,163 | +4.09(+4.62%) |
Sep 17, 2007 | 88.62 | 88.92 | 87.78 | 88.50 | 789,950 | -0.59(-0.66%) |
Sep 14, 2007 | 87.84 | 89.19 | 87.69 | 89.09 | 979,865 | +1.27(+1.45%) |
Sep 13, 2007 | 87.39 | 88.47 | 87.18 | 87.82 | 641,814 | +0.70(+0.81%) |
Sep 12, 2007 | 86.39 | 87.72 | 85.68 | 87.12 | 1,924,277 | -0.03(-0.03%) |
Sep 11, 2007 | 86.30 | 87.15 | 85.61 | 87.15 | 1,063,421 | +1.23(+1.43%) |
Sep 10, 2007 | 87.47 | 87.48 | 84.17 | 85.92 | 1,140,485 | +1.02(+1.20%) |
Sep 07, 2007 | 85.96 | 86.84 | 83.89 | 84.90 | 887,155 | -0.96(-1.12%) |
Sep 06, 2007 | 85.60 | 86.72 | 85.25 | 85.86 | 1,808,764 | +0.25(+0.29%) |
Sep 05, 2007 | 86.83 | 87.10 | 85.34 | 85.61 | 988,853 | -2.42(-2.74%) |
Sep 04, 2007 | 87.12 | 88.20 | 86.90 | 88.02 | 1,255,166 | +1.31(+1.51%) |
Aug 31, 2007 | 86.95 | 88.14 | 86.56 | 86.71 | 1,963,891 | +0.74(+0.86%) |
Aug 30, 2007 | 86.82 | 87.57 | 85.33 | 85.97 | 1,128,501 | -1.86(-2.12%) |
Aug 29, 2007 | 85.31 | 87.84 | 85.22 | 87.84 | 1,525,640 | +4.09(+4.89%) |
Aug 28, 2007 | 88.32 | 88.47 | 83.51 | 83.75 | 2,029,304 | -6.21(-6.91%) |
Aug 27, 2007 | 88.61 | 90.17 | 88.43 | 89.96 | 1,488,356 | +3.08(+3.55%) |
Aug 24, 2007 | 84.95 | 86.96 | 84.84 | 86.88 | 806,761 | +2.38(+2.82%) |
Aug 23, 2007 | 85.31 | 85.46 | 83.52 | 84.50 | 981,696 | +0.81(+0.97%) |
Aug 22, 2007 | 82.39 | 83.81 | 82.39 | 83.69 | 1,436,092 | +2.70(+3.33%) |
Aug 21, 2007 | 80.81 | 81.40 | 80.43 | 80.99 | 1,310,259 | +0.25(+0.31%) |
Aug 20, 2007 | 83.36 | 83.36 | 79.95 | 80.74 | 1,314,421 | +1.26(+1.59%) |
Aug 17, 2007 | 78.67 | 79.91 | 76.89 | 79.47 | 1,725,208 | +3.82(+5.05%) |
Aug 16, 2007 | 76.30 | 76.48 | 72.75 | 75.65 | 1,903,971 | -2.48(-3.18%) |
Aug 15, 2007 | 79.31 | 79.91 | 78.02 | 78.13 | 1,234,693 | -2.27(-2.82%) |
Aug 14, 2007 | 81.71 | 81.88 | 80.27 | 80.40 | 829,142 | -0.91(-1.12%) |
Aug 13, 2007 | 81.58 | 82.40 | 81.31 | 81.31 | 865,683 | +0.63(+0.78%) |
Aug 10, 2007 | 79.83 | 80.95 | 78.65 | 80.68 | 1,485,027 | -0.19(-0.23%) |
Aug 09, 2007 | 82.40 | 82.66 | 80.24 | 80.87 | 1,691,420 | -3.03(-3.61%) |
Aug 08, 2007 | 83.90 | 84.83 | 83.06 | 83.90 | 1,429,767 | +1.75(+2.14%) |
Aug 07, 2007 | 81.20 | 82.84 | 80.72 | 82.14 | 1,017,814 | -0.11(-0.14%) |
Aug 06, 2007 | 82.92 | 83.26 | 80.62 | 82.26 | 1,689,464 | -0.79(-0.95%) |
Aug 03, 2007 | 83.60 | 85.85 | 82.91 | 83.05 | 1,090,601 | -2.81(-3.27%) |
Aug 02, 2007 | 85.64 | 86.19 | 85.32 | 85.85 | 1,081,730 | -0.62(-0.72%) |