Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 567.00 | 569.55 | 564.12 | 567.27 | 2,587,937 | -0.23(-0.04%) |
Sep 27, 2007 | 571.73 | 571.74 | 565.78 | 567.50 | 2,034,287 | -0.66(-0.12%) |
Sep 26, 2007 | 570.40 | 571.79 | 563.81 | 568.16 | 3,346,097 | -0.84(-0.15%) |
Sep 25, 2007 | 564.00 | 569.56 | 562.86 | 569.00 | 2,726,037 | +0.98(+0.17%) |
Sep 24, 2007 | 561.00 | 571.46 | 560.00 | 568.02 | 5,296,373 | +7.92(+1.41%) |
Sep 21, 2007 | 556.34 | 560.79 | 552.83 | 560.10 | 8,012,039 | +7.27(+1.32%) |
Sep 20, 2007 | 547.00 | 556.80 | 546.03 | 552.83 | 5,526,051 | +5.98(+1.09%) |
Sep 19, 2007 | 539.27 | 549.45 | 538.86 | 546.85 | 5,526,873 | +11.58(+2.16%) |
Sep 18, 2007 | 526.52 | 537.25 | 524.27 | 535.27 | 4,219,646 | +9.97(+1.90%) |
Sep 17, 2007 | 526.53 | 529.28 | 524.07 | 525.30 | 2,197,491 | -3.45(-0.65%) |
Sep 14, 2007 | 523.20 | 530.27 | 522.22 | 528.75 | 2,762,399 | +3.97(+0.76%) |
Sep 13, 2007 | 524.06 | 527.21 | 523.22 | 524.78 | 1,891,060 | +2.13(+0.41%) |
Sep 12, 2007 | 520.53 | 527.98 | 519.00 | 522.65 | 2,985,958 | +1.32(+0.25%) |
Sep 11, 2007 | 516.99 | 521.65 | 515.73 | 521.33 | 2,703,522 | +6.85(+1.33%) |
Sep 10, 2007 | 521.28 | 522.07 | 510.88 | 514.48 | 3,225,765 | -4.87(-0.94%) |
Sep 07, 2007 | 517.86 | 521.24 | 516.80 | 519.35 | 3,662,473 | -4.17(-0.80%) |
Sep 06, 2007 | 529.36 | 529.83 | 518.24 | 523.52 | 3,631,290 | -4.28(-0.81%) |
Sep 05, 2007 | 523.40 | 529.48 | 522.25 | 527.80 | 3,313,138 | +2.65(+0.50%) |
Sep 04, 2007 | 515.02 | 528.00 | 514.62 | 525.15 | 3,693,871 | +9.90(+1.92%) |
Aug 31, 2007 | 513.10 | 516.50 | 511.47 | 515.25 | 2,977,506 | +3.85(+0.75%) |
Aug 30, 2007 | 512.36 | 515.40 | 510.58 | 511.40 | 2,651,157 | -1.48(-0.29%) |
Aug 29, 2007 | 507.84 | 513.30 | 507.23 | 512.88 | 2,549,225 | +6.48(+1.28%) |
Aug 28, 2007 | 511.53 | 514.98 | 505.79 | 506.40 | 3,272,383 | -6.86(-1.34%) |
Aug 27, 2007 | 514.43 | 517.45 | 511.40 | 513.26 | 2,325,049 | -1.74(-0.34%) |
Aug 24, 2007 | 512.61 | 515.55 | 508.50 | 515.00 | 2,472,653 | +2.81(+0.55%) |
Aug 23, 2007 | 516.00 | 516.13 | 507.00 | 512.19 | 3,076,420 | -0.56(-0.11%) |
Aug 22, 2007 | 509.96 | 516.25 | 509.25 | 512.75 | 3,252,624 | +6.14(+1.21%) |
Aug 21, 2007 | 498.94 | 508.16 | 497.77 | 506.61 | 3,610,554 | +8.69(+1.75%) |
Aug 20, 2007 | 502.46 | 502.56 | 496.00 | 497.92 | 2,697,300 | -2.12(-0.42%) |
Aug 17, 2007 | 497.44 | 501.00 | 491.65 | 500.04 | 5,479,182 | +8.52(+1.73%) |
Aug 16, 2007 | 492.02 | 496.43 | 480.46 | 491.52 | 8,645,559 | -6.03(-1.21%) |
Aug 15, 2007 | 509.00 | 511.69 | 496.71 | 497.55 | 5,409,577 | -11.05(-2.17%) |
Aug 14, 2007 | 515.72 | 517.40 | 508.00 | 508.60 | 3,633,535 | -6.90(-1.34%) |
Aug 13, 2007 | 519.54 | 519.75 | 513.03 | 515.50 | 3,179,214 | -0.25(-0.05%) |
Aug 10, 2007 | 510.18 | 518.72 | 505.63 | 515.75 | 5,874,725 | +1.02(+0.20%) |
Aug 09, 2007 | 520.80 | 526.82 | 514.63 | 514.73 | 4,846,715 | -11.05(-2.10%) |
Aug 08, 2007 | 519.34 | 525.78 | 517.09 | 525.78 | 4,068,931 | +9.76(+1.89%) |
Aug 07, 2007 | 509.75 | 519.88 | 509.04 | 516.02 | 4,264,606 | +6.02(+1.18%) |
Aug 06, 2007 | 503.00 | 510.15 | 502.50 | 510.00 | 3,651,342 | +7.00(+1.39%) |
Aug 03, 2007 | 506.65 | 513.20 | 503.00 | 503.00 | 3,175,738 | -8.01(-1.57%) |
Aug 02, 2007 | 513.72 | 514.99 | 509.00 | 511.01 | 3,154,901 | -1.93(-0.38%) |
Aug 01, 2007 | 510.50 | 516.51 | 508.14 | 512.94 | 4,421,404 | +2.94(+0.58%) |
Jul 31, 2007 | 520.23 | 520.44 | 510.00 | 510.00 | 4,267,521 | -6.11(-1.18%) |
Jul 30, 2007 | 512.92 | 519.34 | 510.50 | 516.11 | 3,963,258 | +4.22(+0.82%) |
Jul 27, 2007 | 508.53 | 516.62 | 505.50 | 511.89 | 5,472,989 | +3.89(+0.77%) |
Jul 26, 2007 | 508.74 | 512.59 | 498.88 | 508.00 | 6,884,738 | -1.76(-0.35%) |
Jul 25, 2007 | 516.98 | 517.02 | 505.56 | 509.76 | 5,550,970 | -4.24(-0.82%) |
Jul 24, 2007 | 509.30 | 518.69 | 507.11 | 514.00 | 5,572,018 | +1.49(+0.29%) |
Jul 23, 2007 | 519.01 | 520.00 | 512.15 | 512.51 | 6,349,601 | -7.61(-1.46%) |
Jul 20, 2007 | 511.90 | 523.18 | 509.50 | 520.12 | 17,772,464 | -28.47(-5.19%) |
Jul 19, 2007 | 553.46 | 553.52 | 542.24 | 548.59 | 11,002,948 | -0.91(-0.17%) |
Jul 18, 2007 | 553.89 | 554.50 | 543.81 | 549.50 | 6,080,869 | -5.50(-0.99%) |
Jul 17, 2007 | 555.04 | 557.73 | 552.38 | 555.00 | 4,318,346 | +2.01(+0.36%) |
Jul 16, 2007 | 550.30 | 558.58 | 549.31 | 552.99 | 6,600,855 | +0.83(+0.15%) |
Jul 13, 2007 | 547.91 | 552.67 | 547.25 | 552.16 | 5,237,039 | +6.83(+1.25%) |
Jul 12, 2007 | 545.86 | 547.32 | 540.22 | 545.33 | 3,441,104 | +0.86(+0.16%) |
Jul 11, 2007 | 543.61 | 546.50 | 540.01 | 544.47 | 3,310,486 | +1.13(+0.21%) |
Jul 10, 2007 | 543.79 | 547.00 | 541.65 | 543.34 | 3,855,900 | +0.78(+0.14%) |
Jul 09, 2007 | 543.00 | 548.74 | 540.26 | 542.56 | 3,726,519 | +3.16(+0.59%) |
Jul 06, 2007 | 541.25 | 543.87 | 538.73 | 539.40 | 2,746,909 | -2.23(-0.41%) |
Jul 05, 2007 | 535.56 | 544.40 | 532.15 | 541.63 | 4,942,796 | +7.29(+1.36%) |
Jul 03, 2007 | 531.06 | 534.40 | 527.50 | 534.34 | 1,871,795 | +3.96(+0.75%) |