Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 543.58 | 547.85 | 543.03 | 547.85 | 141,121,600 | +2.60(+0.48%) |
Oct 30, 2007 | 548.58 | 549.79 | 544.77 | 545.25 | 141,023,200 | -5.60(-1.02%) |
Oct 29, 2007 | 551.15 | 551.69 | 549.38 | 550.85 | 112,905,696 | +3.69(+0.67%) |
Oct 26, 2007 | 546.28 | 548.29 | 542.77 | 547.16 | 166,630,096 | +1.22(+0.22%) |
Oct 25, 2007 | 546.41 | 548.59 | 544.65 | 545.94 | 255,782,800 | +2.60(+0.48%) |
Oct 24, 2007 | 546.76 | 547.52 | 542.14 | 543.34 | 163,524,096 | -3.03(-0.55%) |
Oct 23, 2007 | 545.63 | 548.60 | 544.72 | 546.37 | 127,949,904 | +4.94(+0.91%) |
Oct 22, 2007 | 541.44 | 543.40 | 538.51 | 541.43 | 150,378,704 | -9.62(-1.75%) |
Oct 19, 2007 | 550.25 | 554.38 | 549.44 | 551.05 | 148,764,992 | -0.48(-0.09%) |
Oct 18, 2007 | 555.89 | 556.99 | 549.02 | 551.53 | 144,024,496 | -3.02(-0.54%) |
Oct 17, 2007 | 549.52 | 556.03 | 549.18 | 554.55 | 167,357,696 | +4.25(+0.77%) |
Oct 16, 2007 | 551.56 | 552.24 | 547.68 | 550.30 | 155,250,800 | -2.77(-0.50%) |
Oct 15, 2007 | 558.01 | 558.83 | 552.78 | 553.07 | 144,199,008 | -6.07(-1.09%) |
Oct 12, 2007 | 553.64 | 559.14 | 552.03 | 559.14 | 198,090,800 | +1.13(+0.20%) |
Oct 11, 2007 | 555.04 | 559.43 | 555.04 | 558.01 | 235,363,200 | +3.44(+0.62%) |
Oct 10, 2007 | 551.26 | 557.03 | 549.35 | 554.57 | 303,458,496 | +3.85(+0.70%) |
Oct 09, 2007 | 545.54 | 551.31 | 544.23 | 550.72 | 440,142,208 | +4.93(+0.90%) |
Oct 08, 2007 | 547.30 | 548.45 | 545.64 | 545.79 | 225,027,808 | -0.81(-0.15%) |
Oct 05, 2007 | 542.63 | 546.71 | 542.29 | 546.60 | 314,890,112 | +4.85(+0.90%) |
Oct 04, 2007 | 538.11 | 542.93 | 537.76 | 541.75 | 259,056,800 | +1.22(+0.23%) |
Oct 03, 2007 | 543.47 | 543.85 | 539.03 | 540.53 | 193,650,896 | -2.40(-0.44%) |
Oct 02, 2007 | 548.68 | 549.02 | 542.14 | 542.93 | 238,202,592 | -2.64(-0.48%) |
Oct 01, 2007 | 538.41 | 545.85 | 537.51 | 545.57 | 184,260,000 | +4.59(+0.85%) |
Sep 28, 2007 | 542.14 | 542.75 | 537.72 | 540.98 | 237,318,208 | -1.26(-0.23%) |
Sep 27, 2007 | 542.55 | 544.42 | 541.59 | 542.24 | 170,159,008 | +2.87(+0.53%) |
Sep 26, 2007 | 536.65 | 541.51 | 536.65 | 539.37 | 171,118,592 | +4.38(+0.82%) |
Sep 25, 2007 | 539.30 | 539.77 | 533.46 | 534.99 | 209,139,696 | -6.64(-1.23%) |
Sep 24, 2007 | 543.88 | 544.43 | 540.63 | 541.63 | 142,766,896 | -3.02(-0.55%) |
Sep 21, 2007 | 540.69 | 546.56 | 540.69 | 544.65 | 247,930,896 | +2.20(+0.41%) |
Sep 20, 2007 | 540.25 | 543.03 | 539.41 | 542.45 | 143,398,304 | -1.09(-0.20%) |
Sep 19, 2007 | 541.17 | 545.06 | 537.81 | 543.54 | 208,262,000 | +12.54(+2.36%) |
Sep 18, 2007 | 522.03 | 531.35 | 521.56 | 531.00 | 184,056,496 | +8.01(+1.53%) |
Sep 17, 2007 | 527.51 | 527.51 | 521.71 | 522.99 | 133,209,904 | -5.37(-1.02%) |
Sep 14, 2007 | 529.14 | 530.24 | 524.38 | 528.36 | 140,624,704 | -2.60(-0.49%) |
Sep 13, 2007 | 522.78 | 531.72 | 521.65 | 530.96 | 145,220,608 | +7.58(+1.45%) |
Sep 12, 2007 | 522.43 | 524.18 | 518.59 | 523.38 | 126,811,600 | +1.85(+0.35%) |
Sep 11, 2007 | 518.07 | 521.88 | 516.68 | 521.53 | 145,000,096 | +8.63(+1.68%) |
Sep 10, 2007 | 517.48 | 520.05 | 512.42 | 512.90 | 157,286,800 | -4.53(-0.88%) |
Sep 07, 2007 | 526.17 | 529.25 | 516.49 | 517.43 | 185,333,600 | -9.78(-1.86%) |
Sep 06, 2007 | 526.04 | 527.29 | 520.81 | 527.21 | 142,599,104 | +4.19(+0.80%) |
Sep 05, 2007 | 530.24 | 530.24 | 522.92 | 523.02 | 144,836,896 | -7.98(-1.50%) |
Sep 04, 2007 | 524.34 | 531.75 | 522.32 | 531.00 | 131,164,096 | +5.64(+1.07%) |
Sep 03, 2007 | 523.77 | 525.93 | 522.92 | 525.36 | 72,701,400 | +2.63(+0.50%) |
Aug 31, 2007 | 521.32 | 525.27 | 519.72 | 522.73 | 141,200,192 | +5.06(+0.98%) |
Aug 30, 2007 | 515.91 | 518.78 | 510.35 | 517.67 | 132,542,496 | +6.88(+1.35%) |
Aug 29, 2007 | 504.32 | 511.35 | 503.14 | 510.79 | 132,189,800 | +2.78(+0.55%) |
Aug 28, 2007 | 517.30 | 517.51 | 506.96 | 508.01 | 144,155,104 | -10.11(-1.95%) |
Aug 27, 2007 | 519.79 | 521.21 | 517.81 | 518.12 | 68,825,400 | +0.02(+0.00%) |
Aug 24, 2007 | 512.65 | 520.48 | 512.65 | 518.10 | 133,959,696 | +3.35(+0.65%) |
Aug 23, 2007 | 519.30 | 521.15 | 514.75 | 514.75 | 132,155,000 | +0.45(+0.09%) |
Aug 22, 2007 | 507.95 | 515.44 | 507.71 | 514.30 | 147,495,696 | +8.69(+1.72%) |
Aug 21, 2007 | 506.18 | 507.87 | 499.83 | 505.61 | 143,303,008 | +1.04(+0.21%) |
Aug 20, 2007 | 503.85 | 508.17 | 503.22 | 504.57 | 155,789,408 | +5.57(+1.12%) |
Aug 17, 2007 | 485.35 | 506.90 | 479.49 | 499.00 | 527,820,896 | +11.94(+2.45%) |
Aug 16, 2007 | 496.90 | 497.55 | 487.06 | 487.06 | 275,254,784 | -18.98(-3.75%) |
Aug 15, 2007 | 503.21 | 507.60 | 501.27 | 506.04 | 188,768,000 | -2.39(-0.47%) |
Aug 14, 2007 | 511.94 | 515.34 | 507.06 | 508.43 | 189,871,200 | -4.82(-0.94%) |
Aug 13, 2007 | 508.21 | 513.92 | 506.54 | 513.25 | 191,575,504 | +11.21(+2.23%) |
Aug 10, 2007 | 507.82 | 509.28 | 497.79 | 502.04 | 375,684,096 | -15.81(-3.05%) |
Aug 09, 2007 | 530.24 | 530.24 | 514.44 | 517.85 | 261,515,200 | -13.13(-2.47%) |
Aug 08, 2007 | 526.32 | 532.83 | 525.46 | 530.98 | 211,924,800 | +9.55(+1.83%) |
Aug 07, 2007 | 521.74 | 522.08 | 517.62 | 521.43 | 154,788,304 | +5.39(+1.04%) |
Aug 06, 2007 | 515.72 | 519.86 | 515.08 | 516.04 | 167,681,104 | -5.48(-1.05%) |
Aug 03, 2007 | 528.13 | 528.36 | 520.10 | 521.52 | 154,538,096 | -6.24(-1.18%) |
Aug 02, 2007 | 530.16 | 530.49 | 525.21 | 527.76 | 167,892,896 | +3.31(+0.63%) |