Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 112.33 | 112.54 | 111.67 | 112.19 | 2,114,565 | -0.30(-0.27%) |
Sep 27, 2007 | 112.30 | 112.49 | 111.94 | 112.49 | 4,040,144 | +0.61(+0.54%) |
Sep 26, 2007 | 111.82 | 112.24 | 111.44 | 111.88 | 4,142,955 | +0.12(+0.11%) |
Sep 25, 2007 | 111.29 | 111.90 | 111.06 | 111.75 | 2,732,926 | -0.15(-0.14%) |
Sep 24, 2007 | 112.47 | 112.77 | 111.72 | 111.91 | 5,997,631 | -0.19(-0.17%) |
Sep 21, 2007 | 112.63 | 112.82 | 112.10 | 112.10 | 1,553,880 | +0.11(+0.10%) |
Sep 20, 2007 | 112.60 | 112.67 | 111.73 | 111.99 | 1,985,363 | -0.55(-0.49%) |
Sep 19, 2007 | 112.70 | 113.37 | 112.15 | 112.54 | 3,569,999 | +0.66(+0.59%) |
Sep 18, 2007 | 109.42 | 112.00 | 108.99 | 111.88 | 4,981,663 | +3.08(+2.83%) |
Sep 17, 2007 | 108.84 | 109.17 | 108.42 | 108.80 | 1,442,071 | -0.61(-0.56%) |
Sep 14, 2007 | 108.64 | 109.47 | 108.51 | 109.41 | 3,180,847 | +0.05(+0.05%) |
Sep 13, 2007 | 109.11 | 109.76 | 108.85 | 109.36 | 2,893,823 | +0.78(+0.72%) |
Sep 12, 2007 | 108.14 | 109.00 | 107.94 | 108.58 | 1,936,078 | +0.25(+0.23%) |
Sep 11, 2007 | 107.41 | 108.47 | 107.30 | 108.33 | 2,926,821 | +1.33(+1.24%) |
Sep 10, 2007 | 107.56 | 107.73 | 106.00 | 107.00 | 3,413,329 | -0.37(-0.34%) |
Sep 07, 2007 | 107.63 | 107.87 | 106.66 | 107.37 | 5,354,453 | -1.50(-1.38%) |
Sep 06, 2007 | 108.68 | 109.14 | 108.06 | 108.87 | 2,403,361 | +0.29(+0.26%) |
Sep 05, 2007 | 108.85 | 108.95 | 107.94 | 108.59 | 2,314,049 | -1.06(-0.96%) |
Sep 04, 2007 | 108.31 | 110.14 | 108.25 | 109.64 | 3,667,628 | +1.38(+1.27%) |
Aug 31, 2007 | 108.47 | 109.06 | 107.83 | 108.26 | 3,668,582 | +0.92(+0.86%) |
Aug 30, 2007 | 106.83 | 108.09 | 106.72 | 107.34 | 2,818,829 | -0.43(-0.40%) |
Aug 29, 2007 | 106.07 | 107.77 | 105.72 | 107.77 | 2,237,828 | +2.18(+2.06%) |
Aug 28, 2007 | 107.33 | 107.44 | 105.35 | 105.59 | 3,623,858 | -2.25(-2.09%) |
Aug 27, 2007 | 108.58 | 108.62 | 107.77 | 107.84 | 2,162,016 | -1.10(-1.01%) |
Aug 24, 2007 | 107.68 | 108.94 | 107.43 | 108.94 | 2,580,211 | +1.36(+1.26%) |
Aug 23, 2007 | 108.20 | 108.39 | 106.92 | 107.59 | 4,182,770 | -0.15(-0.14%) |
Aug 22, 2007 | 107.38 | 107.80 | 106.72 | 107.73 | 2,915,912 | +1.42(+1.34%) |
Aug 21, 2007 | 106.21 | 107.07 | 105.86 | 106.31 | 3,462,416 | +0.10(+0.10%) |
Aug 20, 2007 | 106.61 | 106.80 | 105.22 | 106.21 | 5,165,782 | -0.13(-0.12%) |
Aug 17, 2007 | 106.86 | 107.08 | 104.55 | 106.34 | 7,786,857 | +1.80(+1.72%) |
Aug 16, 2007 | 102.64 | 104.63 | 100.82 | 104.55 | 10,439,666 | +0.95(+0.92%) |
Aug 15, 2007 | 104.79 | 106.05 | 103.26 | 103.59 | 5,124,950 | -1.58(-1.50%) |
Aug 14, 2007 | 106.91 | 107.15 | 104.84 | 105.17 | 4,685,716 | -1.52(-1.42%) |
Aug 13, 2007 | 107.65 | 107.87 | 106.58 | 106.69 | 2,991,588 | +0.44(+0.41%) |
Aug 10, 2007 | 105.95 | 107.55 | 105.14 | 106.25 | 6,300,193 | -0.50(-0.47%) |
Aug 09, 2007 | 108.20 | 109.33 | 106.75 | 106.75 | 6,277,872 | -3.28(-2.98%) |
Aug 08, 2007 | 108.97 | 110.57 | 108.63 | 110.02 | 3,014,407 | +1.57(+1.45%) |
Aug 07, 2007 | 107.02 | 109.36 | 106.93 | 108.45 | 3,798,502 | +1.11(+1.03%) |
Aug 06, 2007 | 106.01 | 107.81 | 104.84 | 107.35 | 8,094,023 | +1.38(+1.30%) |
Aug 03, 2007 | 106.76 | 108.32 | 105.85 | 105.97 | 4,339,733 | -2.36(-2.17%) |
Aug 02, 2007 | 107.82 | 108.51 | 107.28 | 108.32 | 4,131,249 | +0.87(+0.81%) |
Aug 01, 2007 | 106.66 | 107.92 | 105.75 | 107.45 | 5,763,622 | +0.59(+0.55%) |
Jul 31, 2007 | 109.03 | 109.35 | 106.71 | 106.86 | 5,148,213 | -1.43(-1.32%) |
Jul 30, 2007 | 107.27 | 108.55 | 106.80 | 108.29 | 13,357,724 | +1.64(+1.53%) |
Jul 27, 2007 | 108.86 | 109.35 | 106.53 | 106.66 | 5,210,808 | -2.20(-2.02%) |
Jul 26, 2007 | 110.35 | 110.69 | 107.58 | 108.86 | 12,632,638 | -2.49(-2.24%) |
Jul 25, 2007 | 111.66 | 111.95 | 110.38 | 111.35 | 5,610,205 | +0.21(+0.19%) |
Jul 24, 2007 | 112.43 | 112.74 | 110.79 | 111.14 | 3,829,139 | -2.05(-1.81%) |
Jul 23, 2007 | 113.35 | 113.62 | 112.99 | 113.20 | 1,980,523 | +0.40(+0.36%) |
Jul 20, 2007 | 113.75 | 113.82 | 112.24 | 112.80 | 3,355,383 | -1.04(-0.92%) |
Jul 19, 2007 | 114.08 | 114.22 | 113.66 | 113.84 | 3,972,146 | +0.37(+0.32%) |
Jul 18, 2007 | 113.23 | 113.65 | 112.59 | 113.47 | 3,804,965 | -0.15(-0.14%) |
Jul 17, 2007 | 113.82 | 114.17 | 113.61 | 113.62 | 1,621,375 | -0.09(-0.08%) |
Jul 16, 2007 | 113.85 | 114.22 | 113.52 | 113.71 | 2,618,662 | -0.04(-0.03%) |
Jul 13, 2007 | 113.53 | 114.17 | 113.43 | 113.75 | 2,249,174 | +0.19(+0.17%) |
Jul 12, 2007 | 111.90 | 113.69 | 111.90 | 113.56 | 2,187,199 | +1.93(+1.73%) |
Jul 11, 2007 | 110.76 | 111.66 | 110.55 | 111.63 | 4,367,665 | +0.85(+0.77%) |
Jul 10, 2007 | 111.82 | 112.06 | 110.78 | 110.78 | 3,888,795 | -1.58(-1.40%) |
Jul 09, 2007 | 112.51 | 112.63 | 112.08 | 112.36 | 3,224,616 | -0.04(-0.03%) |
Jul 06, 2007 | 111.93 | 112.49 | 111.59 | 112.39 | 1,652,837 | +0.55(+0.49%) |
Jul 05, 2007 | 111.94 | 112.05 | 111.38 | 111.84 | 2,297,582 | -0.10(-0.09%) |
Jul 03, 2007 | 111.76 | 111.99 | 111.64 | 111.94 | 2,189,286 | +0.45(+0.40%) |