Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 124.20 | 125.75 | 122.73 | 124.41 | 661,100 | +0.77(+0.62%) |
Oct 30, 2007 | 123.27 | 124.25 | 123.02 | 123.64 | 367,800 | +0.04(+0.03%) |
Oct 29, 2007 | 123.74 | 125.00 | 123.24 | 123.60 | 454,000 | +0.52(+0.42%) |
Oct 26, 2007 | 124.10 | 124.23 | 121.61 | 123.08 | 583,800 | +0.58(+0.47%) |
Oct 25, 2007 | 122.03 | 124.77 | 121.00 | 122.50 | 912,900 | +0.49(+0.40%) |
Oct 24, 2007 | 119.00 | 122.49 | 118.80 | 122.01 | 1,059,700 | +2.35(+1.96%) |
Oct 23, 2007 | 120.60 | 120.97 | 118.67 | 119.66 | 653,300 | -0.50(-0.42%) |
Oct 22, 2007 | 117.00 | 120.59 | 117.00 | 120.16 | 680,100 | +1.49(+1.26%) |
Oct 19, 2007 | 121.29 | 121.29 | 118.54 | 118.67 | 1,000,800 | -2.62(-2.16%) |
Oct 18, 2007 | 120.70 | 121.95 | 119.41 | 121.29 | 933,300 | +0.29(+0.24%) |
Oct 17, 2007 | 121.65 | 121.93 | 119.69 | 121.00 | 1,095,200 | +0.01(+0.01%) |
Oct 16, 2007 | 122.02 | 122.98 | 120.30 | 120.99 | 709,600 | -1.15(-0.94%) |
Oct 15, 2007 | 123.88 | 124.68 | 121.69 | 122.14 | 658,000 | -1.56(-1.26%) |
Oct 12, 2007 | 123.83 | 125.00 | 122.82 | 123.70 | 486,300 | +0.36(+0.29%) |
Oct 11, 2007 | 123.95 | 124.68 | 122.38 | 123.34 | 690,900 | +0.03(+0.02%) |
Oct 10, 2007 | 122.77 | 123.50 | 121.66 | 123.31 | 714,600 | +0.34(+0.28%) |
Oct 09, 2007 | 123.70 | 123.90 | 121.82 | 122.97 | 735,600 | -0.40(-0.32%) |
Oct 08, 2007 | 124.80 | 125.17 | 122.66 | 123.37 | 782,100 | -1.22(-0.98%) |
Oct 05, 2007 | 121.85 | 125.54 | 121.67 | 124.59 | 807,300 | +4.09(+3.39%) |
Oct 04, 2007 | 122.12 | 122.23 | 119.77 | 120.50 | 662,600 | -1.35(-1.11%) |
Oct 03, 2007 | 118.65 | 122.29 | 118.65 | 121.85 | 1,183,600 | +2.54(+2.13%) |
Oct 02, 2007 | 116.90 | 119.89 | 116.63 | 119.31 | 1,239,700 | +2.79(+2.39%) |
Oct 01, 2007 | 115.90 | 117.21 | 115.69 | 116.52 | 1,023,600 | +0.38(+0.33%) |
Sep 28, 2007 | 115.80 | 116.19 | 115.03 | 116.14 | 716,200 | +0.70(+0.61%) |
Sep 27, 2007 | 114.79 | 116.00 | 114.65 | 115.44 | 710,800 | +0.97(+0.85%) |
Sep 26, 2007 | 114.06 | 115.10 | 113.14 | 114.47 | 673,500 | +0.72(+0.63%) |
Sep 25, 2007 | 114.80 | 114.84 | 112.01 | 113.75 | 747,900 | -1.63(-1.41%) |
Sep 24, 2007 | 113.51 | 115.79 | 113.51 | 115.38 | 693,800 | +1.47(+1.29%) |
Sep 21, 2007 | 113.97 | 114.22 | 112.44 | 113.91 | 908,700 | -0.12(-0.11%) |
Sep 20, 2007 | 114.85 | 115.72 | 112.79 | 114.03 | 787,300 | -0.51(-0.45%) |
Sep 19, 2007 | 115.65 | 117.09 | 112.98 | 114.54 | 1,037,700 | +1.42(+1.26%) |
Sep 18, 2007 | 107.10 | 113.67 | 107.10 | 113.12 | 1,790,200 | +4.50(+4.14%) |
Sep 17, 2007 | 109.25 | 109.88 | 107.80 | 108.62 | 781,600 | -1.28(-1.16%) |
Sep 14, 2007 | 108.52 | 111.05 | 107.60 | 109.90 | 772,900 | +0.78(+0.71%) |
Sep 13, 2007 | 108.45 | 110.61 | 108.36 | 109.12 | 1,004,600 | +0.76(+0.70%) |
Sep 12, 2007 | 110.50 | 110.93 | 108.07 | 108.36 | 1,141,900 | -2.49(-2.25%) |
Sep 11, 2007 | 110.43 | 111.35 | 110.07 | 110.85 | 852,600 | +0.37(+0.33%) |
Sep 10, 2007 | 112.00 | 112.39 | 109.03 | 110.48 | 1,133,800 | -1.01(-0.91%) |
Sep 07, 2007 | 113.30 | 113.52 | 111.37 | 111.49 | 1,013,100 | -3.20(-2.79%) |
Sep 06, 2007 | 115.05 | 115.50 | 112.97 | 114.69 | 841,800 | +0.12(+0.10%) |
Sep 05, 2007 | 117.85 | 117.97 | 114.21 | 114.57 | 1,391,100 | -4.40(-3.70%) |
Sep 04, 2007 | 121.19 | 121.21 | 118.69 | 118.97 | 833,500 | -2.32(-1.91%) |
Aug 31, 2007 | 121.75 | 122.42 | 119.77 | 121.29 | 563,000 | +1.06(+0.88%) |
Aug 30, 2007 | 119.70 | 121.18 | 119.38 | 120.23 | 412,600 | -1.12(-0.92%) |
Aug 29, 2007 | 117.80 | 121.35 | 116.86 | 121.35 | 1,068,900 | +5.75(+4.97%) |
Aug 28, 2007 | 120.50 | 120.60 | 115.59 | 115.60 | 789,800 | -5.50(-4.54%) |
Aug 27, 2007 | 123.23 | 124.04 | 120.95 | 121.10 | 433,100 | -2.16(-1.75%) |
Aug 24, 2007 | 120.50 | 123.26 | 120.27 | 123.26 | 365,800 | +2.56(+2.12%) |
Aug 23, 2007 | 123.40 | 123.52 | 120.20 | 120.70 | 464,700 | -2.06(-1.68%) |
Aug 22, 2007 | 121.20 | 123.14 | 120.43 | 122.76 | 607,800 | +2.96(+2.47%) |
Aug 21, 2007 | 118.80 | 120.50 | 117.85 | 119.80 | 428,900 | +1.05(+0.88%) |
Aug 20, 2007 | 118.35 | 120.37 | 117.50 | 118.75 | 709,200 | +0.58(+0.49%) |
Aug 17, 2007 | 116.03 | 118.72 | 115.35 | 118.17 | 1,024,300 | +5.01(+4.43%) |
Aug 16, 2007 | 114.00 | 114.66 | 111.46 | 113.16 | 1,464,400 | -1.01(-0.88%) |
Aug 15, 2007 | 115.94 | 117.10 | 114.11 | 114.17 | 731,400 | -1.51(-1.31%) |
Aug 14, 2007 | 118.36 | 119.25 | 115.63 | 115.68 | 614,300 | -3.13(-2.63%) |
Aug 13, 2007 | 116.65 | 120.71 | 116.46 | 118.81 | 812,700 | +2.93(+2.53%) |
Aug 10, 2007 | 115.52 | 117.35 | 111.78 | 115.88 | 1,288,500 | -0.81(-0.69%) |
Aug 09, 2007 | 119.86 | 120.55 | 116.21 | 116.69 | 1,791,900 | -5.59(-4.57%) |
Aug 08, 2007 | 124.11 | 125.96 | 121.15 | 122.28 | 1,128,300 | -1.46(-1.18%) |
Aug 07, 2007 | 123.70 | 124.81 | 121.53 | 123.74 | 1,061,900 | -0.63(-0.51%) |
Aug 06, 2007 | 122.55 | 124.37 | 121.00 | 124.37 | 781,200 | +1.54(+1.25%) |
Aug 03, 2007 | 123.92 | 127.88 | 122.66 | 122.83 | 1,017,100 | -5.05(-3.95%) |
Aug 02, 2007 | 126.20 | 128.23 | 126.20 | 127.88 | 722,400 | +1.57(+1.24%) |