Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 529.44 | 534.04 | 528.50 | 533.99 | 166,511,296 | +8.23(+1.57%) |
Jul 30, 2007 | 527.11 | 530.74 | 523.76 | 525.76 | 167,581,104 | -0.93(-0.18%) |
Jul 27, 2007 | 528.55 | 535.94 | 525.78 | 526.69 | 228,100,608 | -6.35(-1.19%) |
Jul 26, 2007 | 549.58 | 549.84 | 533.04 | 533.04 | 235,731,200 | -13.84(-2.53%) |
Jul 25, 2007 | 547.32 | 551.67 | 544.56 | 546.88 | 165,118,800 | -4.71(-0.85%) |
Jul 24, 2007 | 557.98 | 558.83 | 551.03 | 551.59 | 144,856,896 | -7.36(-1.32%) |
Jul 23, 2007 | 554.71 | 558.95 | 554.67 | 558.95 | 117,853,904 | +3.93(+0.71%) |
Jul 20, 2007 | 559.71 | 561.57 | 554.99 | 555.02 | 152,503,808 | -5.23(-0.93%) |
Jul 19, 2007 | 559.25 | 561.17 | 557.79 | 560.25 | 127,232,496 | +4.62(+0.83%) |
Jul 18, 2007 | 556.79 | 559.83 | 555.63 | 555.63 | 146,705,408 | -5.16(-0.92%) |
Jul 17, 2007 | 560.31 | 561.56 | 558.05 | 560.79 | 145,071,808 | -1.11(-0.20%) |
Jul 16, 2007 | 563.02 | 563.66 | 560.38 | 561.90 | 167,635,600 | +0.97(+0.17%) |
Jul 13, 2007 | 563.47 | 563.98 | 560.36 | 560.93 | 168,671,600 | +0.79(+0.14%) |
Jul 12, 2007 | 554.55 | 560.14 | 551.34 | 560.14 | 183,003,904 | +6.58(+1.19%) |
Jul 11, 2007 | 550.54 | 554.48 | 549.34 | 553.56 | 152,200,608 | -1.39(-0.25%) |
Jul 10, 2007 | 558.77 | 559.95 | 553.76 | 554.95 | 242,535,008 | -2.48(-0.44%) |
Jul 09, 2007 | 556.80 | 558.26 | 556.08 | 557.43 | 104,575,200 | +2.43(+0.44%) |
Jul 06, 2007 | 550.97 | 555.00 | 550.46 | 555.00 | 103,658,096 | +4.20(+0.76%) |
Jul 05, 2007 | 555.61 | 555.63 | 549.92 | 550.80 | 110,271,800 | -3.45(-0.62%) |
Jul 04, 2007 | 553.45 | 554.62 | 552.20 | 554.25 | 83,335,200 | +1.21(+0.22%) |
Jul 03, 2007 | 553.19 | 553.88 | 552.41 | 553.04 | 130,698,496 | +3.20(+0.58%) |
Jul 02, 2007 | 545.50 | 550.36 | 545.50 | 549.84 | 112,914,000 | +1.63(+0.30%) |
Jun 29, 2007 | 547.35 | 548.21 | 543.85 | 548.21 | 132,685,104 | +2.19(+0.40%) |
Jun 28, 2007 | 543.66 | 546.02 | 542.76 | 546.02 | 149,063,200 | +6.40(+1.19%) |
Jun 27, 2007 | 540.56 | 542.14 | 538.74 | 539.62 | 175,506,400 | -3.64(-0.67%) |
Jun 26, 2007 | 544.54 | 546.15 | 542.88 | 543.26 | 182,182,800 | -4.96(-0.90%) |
Jun 25, 2007 | 545.18 | 548.70 | 543.73 | 548.22 | 147,895,600 | -0.53(-0.10%) |
Jun 22, 2007 | 551.82 | 552.62 | 548.10 | 548.75 | 145,762,896 | -1.79(-0.33%) |
Jun 21, 2007 | 550.07 | 551.69 | 547.22 | 550.54 | 162,410,592 | -1.60(-0.29%) |
Jun 20, 2007 | 551.83 | 554.96 | 551.31 | 552.14 | 158,714,208 | +1.78(+0.32%) |
Jun 19, 2007 | 550.63 | 552.40 | 549.50 | 550.36 | 117,116,896 | -0.91(-0.17%) |
Jun 18, 2007 | 552.06 | 553.06 | 549.76 | 551.27 | 128,694,800 | -0.64(-0.12%) |
Jun 15, 2007 | 546.69 | 552.37 | 546.22 | 551.91 | 223,243,392 | +6.57(+1.20%) |
Jun 14, 2007 | 540.94 | 545.34 | 540.49 | 545.34 | 152,324,400 | +8.94(+1.67%) |
Jun 13, 2007 | 532.76 | 537.32 | 530.53 | 536.40 | 136,489,296 | +2.29(+0.43%) |
Jun 12, 2007 | 536.81 | 538.65 | 532.54 | 534.11 | 132,654,400 | -3.69(-0.69%) |
Jun 11, 2007 | 537.64 | 538.28 | 536.07 | 537.80 | 131,470,304 | +3.11(+0.58%) |
Jun 08, 2007 | 532.27 | 535.99 | 530.80 | 534.69 | 181,317,104 | -0.36(-0.07%) |
Jun 07, 2007 | 539.26 | 540.96 | 533.91 | 535.05 | 199,462,304 | -2.46(-0.46%) |
Jun 06, 2007 | 543.93 | 545.01 | 536.89 | 537.51 | 152,173,600 | -7.24(-1.33%) |
Jun 05, 2007 | 546.00 | 547.82 | 543.59 | 544.75 | 149,120,496 | -0.94(-0.17%) |
Jun 04, 2007 | 543.70 | 545.89 | 543.08 | 545.69 | 125,954,304 | +1.76(+0.32%) |
Jun 01, 2007 | 541.01 | 544.27 | 540.67 | 543.93 | 136,479,200 | +3.54(+0.66%) |
May 31, 2007 | 538.90 | 541.64 | 538.51 | 540.39 | 160,073,296 | +5.38(+1.01%) |
May 30, 2007 | 533.38 | 535.40 | 531.31 | 535.01 | 130,803,696 | -2.18(-0.41%) |
May 29, 2007 | 538.42 | 538.42 | 535.82 | 537.19 | 124,436,096 | -0.37(-0.07%) |
May 28, 2007 | 536.30 | 537.78 | 536.00 | 537.56 | 19,438,000 | +2.08(+0.39%) |
May 25, 2007 | 532.62 | 535.89 | 531.65 | 535.48 | 118,664,304 | -0.51(-0.10%) |
May 24, 2007 | 538.78 | 540.75 | 535.75 | 535.99 | 146,951,504 | -5.62(-1.04%) |
May 23, 2007 | 541.03 | 542.07 | 540.30 | 541.61 | 146,214,208 | +1.04(+0.19%) |
May 22, 2007 | 538.25 | 541.80 | 536.89 | 540.57 | 149,628,800 | +2.19(+0.41%) |
May 21, 2007 | 538.40 | 539.74 | 535.73 | 538.38 | 129,338,200 | +1.69(+0.31%) |
May 18, 2007 | 531.41 | 538.29 | 531.41 | 536.69 | 160,936,304 | +5.16(+0.97%) |
May 17, 2007 | 528.88 | 532.27 | 527.93 | 531.53 | 98,501,800 | +3.98(+0.75%) |
May 16, 2007 | 530.90 | 531.84 | 526.82 | 527.55 | 141,523,600 | -3.84(-0.72%) |
May 15, 2007 | 528.03 | 532.94 | 525.65 | 531.39 | 141,626,304 | +1.50(+0.28%) |
May 14, 2007 | 533.00 | 533.72 | 528.73 | 529.89 | 106,450,096 | -1.31(-0.25%) |
May 11, 2007 | 525.41 | 532.00 | 521.10 | 531.20 | 162,643,296 | +1.97(+0.37%) |
May 10, 2007 | 535.16 | 535.66 | 528.63 | 529.23 | 139,112,192 | -5.07(-0.95%) |
May 09, 2007 | 535.40 | 537.09 | 532.96 | 534.30 | 153,898,800 | -1.40(-0.26%) |
May 08, 2007 | 539.24 | 539.24 | 535.08 | 535.70 | 148,472,400 | -4.33(-0.80%) |
May 07, 2007 | 540.05 | 540.32 | 537.32 | 540.03 | 101,585,400 | +0.39(+0.07%) |
May 04, 2007 | 536.86 | 540.77 | 536.45 | 539.64 | 174,792,304 | +3.52(+0.66%) |
May 03, 2007 | 536.56 | 537.13 | 533.04 | 536.12 | 234,043,904 | +3.89(+0.73%) |
May 02, 2007 | 532.09 | 534.46 | 529.65 | 532.23 | 166,085,696 | +1.42(+0.27%) |