Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2007 | 523.46 | 528.78 | 519.04 | 524.45 | 201,121,296 | -9.54(-1.79%) |
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%) |