Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 129.92 | 130.12 | 126.81 | 126.81 | 788,100 | -2.58(-1.99%) |
Jul 30, 2007 | 127.30 | 129.86 | 125.56 | 129.39 | 1,087,300 | +1.94(+1.52%) |
Jul 27, 2007 | 128.10 | 129.41 | 127.35 | 127.45 | 1,098,100 | +0.22(+0.17%) |
Jul 26, 2007 | 128.50 | 128.95 | 125.30 | 127.23 | 845,085 | -1.82(-1.41%) |
Jul 25, 2007 | 131.36 | 131.42 | 128.20 | 129.05 | 953,700 | -2.26(-1.72%) |
Jul 24, 2007 | 132.95 | 133.25 | 131.22 | 131.31 | 702,235 | -2.30(-1.72%) |
Jul 23, 2007 | 134.60 | 134.87 | 133.15 | 133.61 | 405,400 | -0.11(-0.08%) |
Jul 20, 2007 | 135.80 | 135.80 | 133.46 | 133.72 | 718,100 | -1.94(-1.43%) |
Jul 19, 2007 | 134.95 | 135.84 | 134.50 | 135.66 | 427,700 | +1.23(+0.91%) |
Jul 18, 2007 | 134.45 | 135.22 | 132.99 | 134.43 | 674,900 | -1.17(-0.86%) |
Jul 17, 2007 | 134.95 | 135.63 | 134.31 | 135.60 | 440,800 | +0.45(+0.33%) |
Jul 16, 2007 | 135.40 | 136.14 | 134.52 | 135.15 | 326,200 | -0.73(-0.54%) |
Jul 13, 2007 | 134.15 | 135.96 | 134.04 | 135.88 | 330,100 | +1.23(+0.91%) |
Jul 12, 2007 | 133.00 | 135.50 | 131.86 | 134.65 | 970,600 | -0.85(-0.63%) |
Jul 11, 2007 | 134.96 | 136.17 | 134.55 | 135.50 | 606,700 | +0.54(+0.40%) |
Jul 10, 2007 | 138.00 | 138.00 | 134.96 | 134.96 | 665,998 | -3.51(-2.53%) |
Jul 09, 2007 | 139.75 | 139.89 | 138.05 | 138.47 | 337,000 | -1.45(-1.04%) |
Jul 06, 2007 | 140.10 | 140.29 | 139.02 | 139.92 | 528,100 | -0.18(-0.13%) |
Jul 05, 2007 | 138.48 | 140.10 | 138.09 | 140.10 | 365,600 | +1.63(+1.18%) |
Jul 03, 2007 | 137.95 | 139.99 | 137.95 | 138.47 | 205,200 | +0.69(+0.50%) |
Jul 02, 2007 | 137.40 | 138.03 | 137.02 | 137.78 | 315,200 | +1.16(+0.85%) |
Jun 29, 2007 | 136.98 | 137.75 | 135.87 | 136.62 | 463,500 | -0.30(-0.22%) |
Jun 28, 2007 | 136.97 | 137.91 | 136.53 | 136.92 | 459,700 | -0.27(-0.20%) |
Jun 27, 2007 | 135.90 | 137.20 | 135.51 | 137.19 | 606,700 | +1.19(+0.87%) |
Jun 26, 2007 | 137.12 | 137.51 | 136.00 | 136.00 | 673,580 | -1.04(-0.76%) |
Jun 25, 2007 | 137.13 | 138.30 | 136.58 | 137.04 | 610,000 | -0.05(-0.04%) |
Jun 22, 2007 | 137.09 | 138.35 | 137.05 | 137.09 | 828,200 | +0.09(+0.07%) |
Jun 21, 2007 | 137.72 | 137.86 | 136.65 | 137.00 | 1,036,100 | -0.72(-0.52%) |
Jun 20, 2007 | 139.00 | 139.15 | 137.72 | 137.72 | 572,500 | -1.48(-1.06%) |
Jun 19, 2007 | 139.32 | 139.70 | 137.75 | 139.20 | 818,000 | -0.11(-0.08%) |
Jun 18, 2007 | 138.55 | 140.20 | 137.85 | 139.31 | 973,600 | +1.92(+1.40%) |
Jun 15, 2007 | 137.25 | 138.66 | 136.84 | 137.39 | 781,300 | +0.78(+0.57%) |
Jun 14, 2007 | 137.25 | 137.64 | 136.05 | 136.61 | 852,600 | -1.13(-0.82%) |
Jun 13, 2007 | 134.76 | 137.74 | 134.58 | 137.74 | 989,800 | +3.53(+2.63%) |
Jun 12, 2007 | 134.42 | 136.30 | 133.98 | 134.21 | 1,166,600 | -0.21(-0.16%) |
Jun 11, 2007 | 132.17 | 134.75 | 131.25 | 134.42 | 1,089,800 | +2.74(+2.08%) |
Jun 08, 2007 | 131.16 | 131.91 | 130.99 | 131.68 | 933,000 | +0.24(+0.18%) |
Jun 07, 2007 | 133.00 | 133.65 | 131.34 | 131.44 | 1,339,400 | -0.26(-0.20%) |
Jun 06, 2007 | 132.17 | 132.17 | 131.00 | 131.70 | 907,300 | -0.47(-0.36%) |
Jun 05, 2007 | 131.79 | 132.40 | 130.52 | 132.17 | 1,392,700 | +0.38(+0.29%) |
Jun 04, 2007 | 130.09 | 131.99 | 129.89 | 131.79 | 1,145,100 | +1.70(+1.31%) |
Jun 01, 2007 | 128.70 | 130.09 | 128.30 | 130.09 | 883,651 | +1.46(+1.14%) |
May 31, 2007 | 128.95 | 129.37 | 127.56 | 128.63 | 1,203,300 | +0.06(+0.05%) |
May 30, 2007 | 127.60 | 128.57 | 126.88 | 128.57 | 1,082,701 | +0.97(+0.76%) |
May 29, 2007 | 127.10 | 127.76 | 126.73 | 127.60 | 901,700 | +0.57(+0.45%) |
May 25, 2007 | 126.01 | 127.18 | 126.01 | 127.03 | 837,400 | +1.02(+0.81%) |
May 24, 2007 | 127.13 | 128.25 | 125.81 | 126.01 | 1,447,769 | -0.32(-0.25%) |
May 23, 2007 | 131.01 | 131.75 | 126.33 | 126.33 | 2,401,978 | -5.78(-4.38%) |
May 22, 2007 | 134.20 | 134.12 | 131.10 | 132.11 | 1,264,000 | -1.88(-1.40%) |
May 21, 2007 | 134.75 | 135.76 | 133.79 | 133.99 | 988,000 | -0.52(-0.39%) |
May 18, 2007 | 133.40 | 134.51 | 133.17 | 134.51 | 572,800 | +1.66(+1.25%) |
May 17, 2007 | 131.67 | 133.31 | 131.24 | 132.85 | 538,600 | +1.18(+0.90%) |
May 16, 2007 | 130.46 | 131.96 | 130.37 | 131.67 | 602,800 | +1.41(+1.08%) |
May 15, 2007 | 134.84 | 132.63 | 130.24 | 130.26 | 1,129,400 | -3.43(-2.57%) |
May 14, 2007 | 134.80 | 135.34 | 133.50 | 133.69 | 463,000 | -1.11(-0.82%) |
May 11, 2007 | 133.92 | 135.31 | 133.85 | 134.80 | 421,200 | +1.13(+0.85%) |
May 10, 2007 | 135.10 | 135.74 | 133.67 | 133.67 | 688,700 | -1.43(-1.06%) |
May 09, 2007 | 132.46 | 135.40 | 132.46 | 135.10 | 623,800 | +2.64(+1.99%) |
May 08, 2007 | 132.73 | 132.94 | 131.80 | 132.46 | 568,400 | -0.06(-0.05%) |
May 07, 2007 | 132.42 | 132.84 | 131.95 | 132.52 | 256,295 | +0.22(+0.17%) |
May 04, 2007 | 132.98 | 133.21 | 131.94 | 132.30 | 408,300 | -0.68(-0.51%) |
May 03, 2007 | 132.72 | 133.53 | 131.50 | 132.98 | 496,400 | +0.27(+0.20%) |
May 02, 2007 | 133.50 | 134.35 | 132.61 | 132.71 | 629,000 | -0.79(-0.59%) |