Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 78.39 | 78.89 | 77.40 | 77.59 | 1,883,452 | -0.35(-0.45%) |
Jul 30, 2007 | 77.72 | 78.36 | 77.04 | 77.94 | 1,500,150 | +0.65(+0.84%) |
Jul 27, 2007 | 78.60 | 79.47 | 76.51 | 77.29 | 2,752,200 | -2.18(-2.74%) |
Jul 26, 2007 | 81.49 | 81.60 | 78.38 | 79.47 | 2,198,222 | -1.63(-2.01%) |
Jul 25, 2007 | 81.24 | 81.49 | 80.23 | 81.10 | 2,026,856 | +0.57(+0.71%) |
Jul 24, 2007 | 81.90 | 82.34 | 80.33 | 80.53 | 1,183,765 | -2.79(-3.35%) |
Jul 23, 2007 | 83.38 | 83.91 | 82.91 | 83.32 | 1,506,000 | +1.00(+1.21%) |
Jul 20, 2007 | 82.50 | 83.23 | 81.74 | 82.32 | 1,551,500 | -1.00(-1.20%) |
Jul 19, 2007 | 83.23 | 83.93 | 83.22 | 83.32 | 1,508,100 | -0.43(-0.51%) |
Jul 18, 2007 | 83.11 | 83.75 | 82.92 | 83.75 | 1,855,525 | +0.35(+0.42%) |
Jul 17, 2007 | 83.44 | 84.10 | 83.05 | 83.40 | 2,348,400 | +0.49(+0.59%) |
Jul 16, 2007 | 83.35 | 83.46 | 82.26 | 82.91 | 1,411,693 | -1.31(-1.56%) |
Jul 13, 2007 | 84.35 | 84.72 | 84.22 | 84.22 | 2,156,640 | -1.25(-1.46%) |
Jul 12, 2007 | 83.41 | 85.47 | 83.41 | 85.47 | 1,841,200 | +1.25(+1.48%) |
Jul 11, 2007 | 83.27 | 84.26 | 83.21 | 84.22 | 1,709,500 | +0.34(+0.41%) |
Jul 10, 2007 | 84.41 | 84.94 | 83.82 | 83.88 | 1,845,132 | -1.46(-1.71%) |
Jul 09, 2007 | 84.82 | 85.48 | 84.77 | 85.34 | 1,099,400 | +0.16(+0.19%) |
Jul 06, 2007 | 84.78 | 85.29 | 84.35 | 85.18 | 1,748,300 | +2.29(+2.76%) |
Jul 05, 2007 | 83.70 | 83.70 | 82.39 | 82.89 | 1,435,400 | -1.06(-1.26%) |
Jul 03, 2007 | 84.20 | 84.18 | 83.70 | 83.95 | 1,003,900 | +0.56(+0.67%) |
Jul 02, 2007 | 82.84 | 83.53 | 82.80 | 83.39 | 2,078,247 | +2.19(+2.70%) |
Jun 29, 2007 | 81.27 | 81.62 | 80.71 | 81.20 | 1,487,400 | +1.06(+1.32%) |
Jun 28, 2007 | 79.91 | 80.41 | 79.80 | 80.14 | 1,628,100 | +1.28(+1.62%) |
Jun 27, 2007 | 78.28 | 78.89 | 77.92 | 78.86 | 2,074,500 | +0.38(+0.48%) |
Jun 26, 2007 | 79.49 | 79.49 | 78.09 | 78.48 | 1,168,020 | -0.44(-0.56%) |
Jun 25, 2007 | 79.14 | 79.58 | 78.57 | 78.92 | 1,538,290 | +0.16(+0.20%) |
Jun 22, 2007 | 79.40 | 79.66 | 78.35 | 78.76 | 1,738,900 | -1.04(-1.30%) |
Jun 21, 2007 | 79.41 | 79.92 | 79.02 | 79.80 | 1,229,300 | +0.77(+0.98%) |
Jun 20, 2007 | 79.98 | 80.00 | 78.18 | 79.03 | 1,694,300 | -0.58(-0.73%) |
Jun 19, 2007 | 79.90 | 79.92 | 79.20 | 79.61 | 1,255,000 | +0.36(+0.45%) |
Jun 18, 2007 | 79.26 | 79.48 | 78.98 | 79.25 | 889,456 | +0.33(+0.42%) |
Jun 15, 2007 | 78.40 | 79.25 | 78.45 | 78.92 | 1,408,000 | +1.41(+1.82%) |
Jun 14, 2007 | 76.14 | 77.51 | 76.12 | 77.51 | 905,700 | +1.75(+2.31%) |
Jun 13, 2007 | 75.09 | 75.84 | 75.05 | 75.76 | 1,141,400 | +0.42(+0.56%) |
Jun 12, 2007 | 75.19 | 75.90 | 74.80 | 75.34 | 1,569,680 | -0.78(-1.03%) |
Jun 11, 2007 | 76.01 | 76.77 | 75.82 | 76.12 | 1,293,200 | -0.98(-1.27%) |
Jun 08, 2007 | 76.47 | 77.10 | 76.14 | 77.10 | 1,887,412 | +1.35(+1.78%) |
Jun 07, 2007 | 76.40 | 76.96 | 75.47 | 75.75 | 2,594,700 | -0.46(-0.60%) |
Jun 06, 2007 | 76.78 | 76.86 | 75.90 | 76.21 | 1,734,435 | -0.49(-0.64%) |
Jun 05, 2007 | 76.45 | 77.22 | 76.29 | 76.70 | 1,414,100 | +0.18(+0.24%) |
Jun 04, 2007 | 75.81 | 76.56 | 75.88 | 76.52 | 1,125,200 | +1.12(+1.49%) |
Jun 01, 2007 | 74.71 | 75.49 | 74.84 | 75.40 | 996,800 | +1.10(+1.48%) |
May 31, 2007 | 74.16 | 74.77 | 74.07 | 74.30 | 1,154,071 | +0.33(+0.45%) |
May 30, 2007 | 73.00 | 74.09 | 72.92 | 73.97 | 3,328,600 | +0.19(+0.26%) |
May 29, 2007 | 74.40 | 74.48 | 73.69 | 73.78 | 1,149,000 | -1.21(-1.61%) |
May 25, 2007 | 74.66 | 75.00 | 74.43 | 74.99 | 921,300 | +0.70(+0.94%) |
May 24, 2007 | 75.53 | 75.69 | 74.09 | 74.29 | 1,650,908 | -0.55(-0.73%) |
May 23, 2007 | 75.19 | 75.57 | 74.75 | 74.84 | 1,476,900 | +0.32(+0.43%) |
May 22, 2007 | 75.32 | 75.36 | 74.40 | 74.52 | 1,239,200 | -0.32(-0.43%) |
May 21, 2007 | 75.10 | 75.49 | 74.62 | 74.84 | 2,185,894 | +0.56(+0.75%) |
May 18, 2007 | 73.53 | 74.55 | 73.90 | 74.28 | 2,012,484 | +1.57(+2.16%) |
May 17, 2007 | 71.60 | 72.90 | 71.43 | 72.71 | 2,403,500 | +2.20(+3.12%) |
May 16, 2007 | 70.88 | 70.95 | 69.90 | 70.51 | 1,037,300 | +0.27(+0.38%) |
May 15, 2007 | 70.26 | 70.82 | 70.06 | 70.24 | 950,000 | -0.26(-0.37%) |
May 14, 2007 | 70.10 | 70.60 | 69.96 | 70.50 | 1,887,155 | +0.40(+0.57%) |
May 11, 2007 | 69.34 | 70.22 | 69.30 | 70.10 | 3,655,200 | +0.96(+1.39%) |
May 10, 2007 | 70.53 | 70.51 | 69.14 | 69.14 | 3,942,700 | -1.93(-2.72%) |
May 09, 2007 | 70.86 | 71.20 | 70.42 | 71.07 | 792,400 | -0.92(-1.28%) |
May 08, 2007 | 71.53 | 71.99 | 71.17 | 71.99 | 782,700 | -0.01(-0.01%) |
May 07, 2007 | 71.95 | 72.24 | 71.80 | 72.00 | 930,000 | -0.22(-0.30%) |
May 04, 2007 | 72.34 | 72.94 | 72.01 | 72.22 | 1,793,544 | +0.77(+1.08%) |
May 03, 2007 | 72.14 | 71.84 | 71.34 | 71.45 | 1,470,700 | +0.76(+1.08%) |
May 02, 2007 | 70.24 | 70.97 | 70.23 | 70.69 | 1,067,700 | +1.22(+1.76%) |