Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 71.62 | 71.62 | 71.45 | 71.45 | 133,269 | -0.01(-0.01%) |
Sep 27, 2007 | 71.35 | 71.45 | 71.27 | 71.45 | 6,198 | +0.18(+0.25%) |
Sep 26, 2007 | 71.15 | 71.30 | 71.15 | 71.28 | 67,479 | +0.04(+0.06%) |
Sep 25, 2007 | 71.34 | 71.38 | 71.23 | 71.23 | 1,972 | +0.11(+0.16%) |
Sep 24, 2007 | 71.14 | 71.14 | 71.06 | 71.12 | 16,905 | +0.04(+0.06%) |
Sep 21, 2007 | 71.03 | 71.08 | 71.03 | 71.08 | 14,369 | +0.19(+0.27%) |
Sep 20, 2007 | 70.98 | 70.98 | 70.88 | 70.88 | 2,394 | -0.26(-0.36%) |
Sep 19, 2007 | 71.20 | 71.30 | 71.14 | 71.14 | 14,651 | -0.30(-0.42%) |
Sep 18, 2007 | 71.25 | 71.44 | 71.25 | 71.44 | 40,854 | +0.11(+0.15%) |
Sep 17, 2007 | 71.33 | 71.40 | 71.33 | 71.33 | 8,170 | +0.01(+0.02%) |
Sep 14, 2007 | 71.41 | 71.50 | 71.25 | 71.32 | 59,308 | +0.13(+0.19%) |
Sep 13, 2007 | 71.27 | 71.33 | 71.18 | 71.18 | 704 | -0.34(-0.48%) |
Sep 12, 2007 | 71.56 | 71.56 | 71.51 | 71.52 | 2,394 | -0.01(-0.02%) |
Sep 11, 2007 | 71.60 | 71.68 | 71.54 | 71.54 | 3,240 | -0.13(-0.19%) |
Sep 10, 2007 | 71.67 | 71.67 | 71.67 | 71.67 | 17,186 | +0.18(+0.26%) |
Sep 07, 2007 | 71.39 | 71.62 | 71.39 | 71.49 | 9,579 | +0.33(+0.47%) |
Sep 06, 2007 | 71.25 | 71.25 | 71.08 | 71.15 | 15,073 | +0.01(+0.01%) |
Sep 05, 2007 | 71.07 | 71.15 | 71.07 | 71.15 | 5,635 | +0.21(+0.29%) |
Sep 04, 2007 | 70.96 | 70.96 | 70.93 | 70.94 | 15,214 | -0.45(-0.63%) |
Aug 31, 2007 | 71.35 | 71.49 | 71.25 | 71.39 | 31,978 | +0.08(+0.11%) |
Aug 30, 2007 | 71.31 | 71.31 | 71.31 | 71.31 | 422 | +0.11(+0.16%) |
Aug 29, 2007 | 71.23 | 71.32 | 71.19 | 71.20 | 5,494 | +0.01(+0.02%) |
Aug 28, 2007 | 71.01 | 71.28 | 71.01 | 71.18 | 5,353 | +0.12(+0.17%) |
Aug 27, 2007 | 71.02 | 71.06 | 70.92 | 71.06 | 26,343 | +0.22(+0.31%) |
Aug 24, 2007 | 70.80 | 70.84 | 70.76 | 70.84 | 8,593 | +0.11(+0.15%) |
Aug 23, 2007 | 70.74 | 70.74 | 70.74 | 70.74 | 140 | -0.03(-0.04%) |
Aug 22, 2007 | 70.70 | 70.84 | 70.62 | 70.76 | 4,648 | -0.07(-0.10%) |
Aug 21, 2007 | 70.92 | 70.93 | 70.81 | 70.84 | 3,944 | +0.06(+0.08%) |
Aug 20, 2007 | 70.78 | 70.78 | 70.78 | 70.78 | 140 | +0.12(+0.17%) |
Aug 17, 2007 | 70.50 | 70.68 | 70.50 | 70.66 | 2,535 | -0.21(-0.29%) |
Aug 16, 2007 | 70.47 | 70.87 | 70.47 | 70.86 | 2,676 | +0.55(+0.79%) |
Aug 15, 2007 | 70.47 | 70.47 | 70.26 | 70.31 | 14,228 | -0.09(-0.12%) |
Aug 14, 2007 | 70.32 | 70.43 | 70.32 | 70.40 | 6,057 | +0.14(+0.19%) |
Aug 13, 2007 | 70.10 | 70.26 | 70.10 | 70.26 | 4,226 | +0.02(+0.03%) |
Aug 10, 2007 | 70.35 | 70.35 | 70.24 | 70.24 | 7,466 | -0.01(-0.01%) |
Aug 09, 2007 | 70.26 | 70.26 | 70.24 | 70.24 | 704 | +0.15(+0.21%) |
Aug 08, 2007 | 70.08 | 70.10 | 70.07 | 70.10 | 2,394 | -0.18(-0.26%) |
Aug 07, 2007 | 70.43 | 70.44 | 70.23 | 70.28 | 5,212 | +0.05(+0.07%) |
Aug 06, 2007 | 70.32 | 70.35 | 70.23 | 70.23 | 4,085 | -0.30(-0.42%) |
Aug 03, 2007 | 70.47 | 70.57 | 70.20 | 70.53 | 21,976 | +0.33(+0.48%) |
Aug 02, 2007 | 70.18 | 70.20 | 70.18 | 70.20 | 7,325 | -0.04(-0.05%) |
Aug 01, 2007 | 70.27 | 70.32 | 70.23 | 70.23 | 38,881 | -0.21(-0.29%) |
Jul 31, 2007 | 70.20 | 70.44 | 70.17 | 70.44 | 5,775 | +0.06(+0.09%) |
Jul 30, 2007 | 70.42 | 70.46 | 70.33 | 70.37 | 2,113 | -0.07(-0.10%) |
Jul 27, 2007 | 70.56 | 70.56 | 70.30 | 70.44 | 18,032 | -0.05(-0.07%) |
Jul 26, 2007 | 70.47 | 70.59 | 70.47 | 70.49 | 1,127 | +0.27(+0.38%) |
Jul 25, 2007 | 70.22 | 70.30 | 70.22 | 70.22 | 9,861 | -0.05(-0.07%) |
Jul 24, 2007 | 70.20 | 70.27 | 70.13 | 70.27 | 4,648 | +0.26(+0.36%) |
Jul 23, 2007 | 70.06 | 70.06 | 70.02 | 70.02 | 1,408 | -0.06(-0.08%) |
Jul 20, 2007 | 70.06 | 70.20 | 70.06 | 70.08 | 12,819 | +0.21(+0.30%) |
Jul 19, 2007 | 69.86 | 69.86 | 69.86 | 69.86 | 140 | -0.06(-0.08%) |
Jul 18, 2007 | 69.86 | 69.93 | 69.81 | 69.92 | 508,986 | +0.14(+0.20%) |
Jul 17, 2007 | 69.89 | 69.89 | 69.71 | 69.78 | 31,838 | -0.13(-0.18%) |
Jul 16, 2007 | 69.78 | 69.91 | 69.70 | 69.91 | 18,877 | +0.25(+0.36%) |
Jul 13, 2007 | 69.71 | 69.71 | 69.66 | 69.66 | 13,242 | +0.01(+0.01%) |
Jul 12, 2007 | 69.99 | 69.99 | 69.65 | 69.65 | 2,254 | -0.04(-0.05%) |
Jul 11, 2007 | 70.03 | 70.03 | 69.69 | 69.69 | 8,875 | -0.11(-0.15%) |
Jul 10, 2007 | 69.78 | 69.79 | 69.72 | 69.79 | 8,734 | +0.25(+0.36%) |
Jul 09, 2007 | 69.61 | 69.61 | 69.47 | 69.54 | 6,902 | +0.15(+0.21%) |
Jul 06, 2007 | 69.56 | 69.56 | 69.39 | 69.39 | 8,734 | -0.17(-0.24%) |
Jul 05, 2007 | 69.71 | 69.76 | 69.56 | 69.56 | 8,029 | -0.25(-0.36%) |
Jul 03, 2007 | 70.07 | 70.07 | 69.74 | 69.81 | 112,982 | -0.09(-0.13%) |
Jul 02, 2007 | 69.93 | 69.95 | 69.83 | 69.91 | 34,092 | -0.26(-0.37%) |
Jun 29, 2007 | 69.92 | 70.17 | 69.92 | 70.17 | 35,782 | +0.25(+0.36%) |
Jun 28, 2007 | 69.96 | 69.98 | 69.86 | 69.92 | 72,410 | -0.08(-0.11%) |
Jun 27, 2007 | 70.20 | 70.20 | 69.91 | 70.00 | 796,937 | -0.03(-0.04%) |
Jun 26, 2007 | 69.95 | 70.03 | 69.95 | 70.03 | 4,789 | -0.02(-0.03%) |
Jun 25, 2007 | 69.96 | 70.05 | 69.96 | 70.05 | 4,085 | +0.16(+0.23%) |
Jun 22, 2007 | 69.76 | 69.88 | 69.71 | 69.88 | 11,692 | +0.08(+0.11%) |
Jun 21, 2007 | 69.81 | 69.83 | 69.81 | 69.81 | 2,254 | -0.04(-0.06%) |
Jun 20, 2007 | 69.88 | 69.88 | 69.78 | 69.85 | 8,452 | -0.11(-0.15%) |
Jun 19, 2007 | 70.00 | 70.00 | 69.84 | 69.95 | 34,373 | +0.19(+0.27%) |
Jun 18, 2007 | 69.64 | 69.76 | 69.64 | 69.76 | 3,381 | +0.04(+0.05%) |
Jun 15, 2007 | 69.59 | 69.76 | 69.59 | 69.73 | 9,297 | +0.23(+0.34%) |
Jun 14, 2007 | 69.67 | 69.67 | 69.47 | 69.49 | 18,454 | -0.06(-0.08%) |
Jun 13, 2007 | 69.25 | 69.66 | 69.25 | 69.55 | 608,303 | +0.34(+0.49%) |
Jun 12, 2007 | 69.41 | 69.47 | 69.21 | 69.21 | 28,457 | -0.55(-0.78%) |
Jun 11, 2007 | 69.73 | 69.76 | 69.70 | 69.76 | 3,662 | -0.02(-0.03%) |
Jun 08, 2007 | 69.65 | 69.78 | 69.64 | 69.78 | 6,902 | -0.01(-0.02%) |
Jun 07, 2007 | 69.99 | 69.99 | 69.79 | 69.79 | 34,373 | -0.41(-0.59%) |
Jun 06, 2007 | 70.10 | 70.29 | 70.06 | 70.20 | 242,307 | +0.19(+0.27%) |
Jun 05, 2007 | 70.20 | 70.20 | 70.01 | 70.01 | 5,212 | -0.15(-0.21%) |
Jun 04, 2007 | 70.20 | 70.20 | 70.16 | 70.16 | 422 | +0.03(+0.04%) |
Jun 01, 2007 | 70.49 | 70.49 | 70.13 | 70.13 | 18,173 | -0.61(-0.86%) |
May 31, 2007 | 70.95 | 70.95 | 70.68 | 70.74 | 15,355 | -0.06(-0.09%) |
May 30, 2007 | 70.70 | 70.87 | 70.70 | 70.81 | 14,510 | +0.03(+0.04%) |
May 29, 2007 | 70.77 | 70.78 | 70.77 | 70.78 | 563 | +0.03(+0.04%) |
May 25, 2007 | 70.97 | 70.97 | 70.69 | 70.75 | 5,353 | -0.04(-0.06%) |
May 24, 2007 | 70.83 | 70.83 | 70.79 | 70.79 | 4,508 | -0.03(-0.04%) |
May 23, 2007 | 70.98 | 70.98 | 70.79 | 70.82 | 9,438 | -0.06(-0.09%) |
May 22, 2007 | 70.95 | 71.01 | 70.88 | 70.88 | 5,353 | -0.14(-0.20%) |
May 21, 2007 | 70.94 | 71.09 | 70.94 | 71.03 | 27,893 | -0.01(-0.02%) |
May 18, 2007 | 71.11 | 71.13 | 70.97 | 71.04 | 111,151 | -0.12(-0.17%) |
May 17, 2007 | 71.23 | 71.23 | 71.07 | 71.16 | 3,944 | -0.04(-0.05%) |
May 16, 2007 | 71.20 | 71.20 | 71.20 | 71.20 | 563 | -0.01(-0.01%) |
May 15, 2007 | 71.18 | 71.28 | 71.03 | 71.20 | 334,440 | +0.00(+0.00%) |
May 14, 2007 | 71.30 | 71.30 | 71.18 | 71.20 | 1,267 | -0.11(-0.16%) |
May 11, 2007 | 71.45 | 71.45 | 71.32 | 71.32 | 16,200 | -0.13(-0.19%) |
May 10, 2007 | 71.52 | 71.52 | 71.37 | 71.45 | 12,960 | +0.11(+0.15%) |
May 09, 2007 | 71.45 | 71.45 | 71.35 | 71.35 | 4,367 | -0.11(-0.15%) |
May 08, 2007 | 71.41 | 71.50 | 71.40 | 71.45 | 212,723 | -0.03(-0.04%) |
May 07, 2007 | 71.40 | 71.73 | 71.20 | 71.48 | 138,904 | +0.31(+0.43%) |
May 04, 2007 | 71.18 | 71.18 | 71.18 | 71.18 | 0 | +0.00(+0.00%) |
May 03, 2007 | 71.27 | 71.27 | 71.15 | 71.18 | 4,226 | -0.09(-0.13%) |
May 02, 2007 | 71.34 | 71.34 | 71.26 | 71.27 | 4,085 | -0.01(-0.02%) |
May 01, 2007 | 71.34 | 71.39 | 71.21 | 71.28 | 10,565 | -0.25(-0.35%) |
Apr 30, 2007 | 71.49 | 71.53 | 71.46 | 71.53 | 7,184 | +0.19(+0.26%) |
Apr 27, 2007 | 71.39 | 71.39 | 71.35 | 71.35 | 281 | -0.01(-0.01%) |
Apr 26, 2007 | 71.36 | 71.37 | 71.35 | 71.35 | 3,099 | -0.14(-0.20%) |
Apr 25, 2007 | 71.55 | 71.56 | 71.50 | 71.50 | 845 | -0.02(-0.03%) |
Apr 24, 2007 | 71.57 | 71.57 | 71.50 | 71.52 | 5,916 | +0.07(+0.09%) |
Apr 23, 2007 | 71.41 | 71.45 | 71.41 | 71.45 | 281 | +0.05(+0.06%) |
Apr 20, 2007 | 71.28 | 71.40 | 71.25 | 71.40 | 422 | -0.05(-0.07%) |
Apr 19, 2007 | 71.43 | 71.45 | 71.37 | 71.45 | 5,494 | +0.07(+0.10%) |
Apr 18, 2007 | 71.37 | 71.38 | 71.35 | 71.38 | 2,535 | +0.16(+0.22%) |
Apr 17, 2007 | 71.21 | 71.23 | 71.21 | 71.23 | 1,831 | +0.15(+0.21%) |
Apr 16, 2007 | 71.04 | 71.08 | 71.04 | 71.08 | 3,803 | -0.03(-0.04%) |
Apr 13, 2007 | 71.35 | 71.35 | 71.01 | 71.10 | 21,835 | +0.14(+0.20%) |
Apr 12, 2007 | 70.96 | 70.96 | 70.96 | 70.96 | 5,635 | -0.11(-0.15%) |
Apr 11, 2007 | 71.19 | 71.19 | 71.07 | 71.07 | 5,775 | +0.00(+0.00%) |
Apr 10, 2007 | 71.13 | 71.13 | 71.07 | 71.07 | 1,549 | +0.03(+0.04%) |
Apr 09, 2007 | 70.99 | 71.10 | 70.94 | 71.04 | 7,043 | -0.23(-0.32%) |
Apr 05, 2007 | 71.33 | 71.33 | 71.27 | 71.27 | 845 | -0.07(-0.10%) |
Apr 04, 2007 | 71.33 | 71.35 | 71.33 | 71.34 | 1,267 | +0.23(+0.33%) |
Apr 03, 2007 | 71.15 | 71.15 | 71.10 | 71.10 | 2,113 | -0.16(-0.23%) |
Apr 02, 2007 | 71.35 | 71.35 | 71.26 | 71.27 | 9,579 | -0.32(-0.45%) |
Mar 30, 2007 | 71.51 | 71.68 | 71.48 | 71.59 | 23,948 | +0.04(+0.06%) |
Mar 29, 2007 | 71.59 | 71.59 | 71.55 | 71.55 | 2,958 | +0.00(+0.00%) |
Mar 28, 2007 | 71.58 | 71.58 | 71.54 | 71.55 | 11,129 | -0.09(-0.12%) |
Mar 27, 2007 | 71.62 | 71.63 | 71.62 | 71.63 | 3,240 | -0.04(-0.06%) |
Mar 26, 2007 | 71.69 | 71.69 | 71.67 | 71.67 | 1,127 | +0.06(+0.09%) |
Mar 23, 2007 | 71.63 | 71.64 | 71.59 | 71.61 | 6,902 | -0.04(-0.05%) |
Mar 22, 2007 | 71.74 | 71.74 | 71.64 | 71.64 | 3,662 | -0.26(-0.36%) |
Mar 21, 2007 | 71.69 | 71.90 | 71.62 | 71.90 | 17,468 | +0.20(+0.28%) |
Mar 20, 2007 | 71.70 | 71.79 | 71.67 | 71.70 | 19,300 | +0.05(+0.07%) |
Mar 19, 2007 | 71.65 | 71.65 | 71.65 | 71.65 | 140 | -0.06(-0.09%) |
Mar 16, 2007 | 71.69 | 71.72 | 71.69 | 71.72 | 3,099 | -0.03(-0.04%) |
Mar 15, 2007 | 71.73 | 71.79 | 71.72 | 71.74 | 7,607 | +0.01(+0.01%) |
Mar 14, 2007 | 71.73 | 71.94 | 71.58 | 71.74 | 22,258 | -0.07(-0.10%) |
Mar 13, 2007 | 71.60 | 71.81 | 71.71 | 71.81 | 11,833 | +0.21(+0.29%) |
Mar 12, 2007 | 71.62 | 71.69 | 71.59 | 71.60 | 14,932 | +0.14(+0.20%) |
Mar 09, 2007 | 71.44 | 71.57 | 71.44 | 71.46 | 15,214 | -0.26(-0.36%) |
Mar 08, 2007 | 71.74 | 71.74 | 71.72 | 71.72 | 1,831 | -0.05(-0.07%) |
Mar 07, 2007 | 71.76 | 71.77 | 71.76 | 71.77 | 1,127 | +0.03(+0.04%) |
Mar 06, 2007 | 71.74 | 71.74 | 71.74 | 71.74 | 281 | -0.02(-0.03%) |
Mar 05, 2007 | 71.77 | 71.77 | 71.76 | 71.76 | 1,549 | -0.01(-0.01%) |
Mar 02, 2007 | 71.64 | 71.77 | 71.64 | 71.77 | 6,480 | +0.13(+0.18%) |
Mar 01, 2007 | 71.77 | 71.77 | 71.64 | 71.64 | 3,099 | -0.24(-0.34%) |
Feb 28, 2007 | 72.01 | 72.01 | 71.48 | 71.88 | 39,727 | +0.04(+0.06%) |
Feb 27, 2007 | 71.84 | 71.84 | 71.77 | 71.84 | 1,831 | +0.20(+0.28%) |
Feb 26, 2007 | 71.60 | 71.64 | 71.60 | 71.64 | 1,972 | +0.15(+0.21%) |
Feb 23, 2007 | 71.42 | 71.49 | 71.42 | 71.49 | 5,494 | +0.20(+0.28%) |
Feb 22, 2007 | 71.36 | 71.36 | 71.28 | 71.29 | 2,958 | -0.13(-0.18%) |
Feb 21, 2007 | 71.40 | 71.42 | 71.37 | 71.42 | 1,267 | +0.01(+0.01%) |
Feb 20, 2007 | 71.41 | 71.41 | 71.41 | 71.41 | 0 | +0.00(+0.00%) |
Feb 16, 2007 | 71.41 | 71.41 | 71.41 | 71.41 | 0 | +0.00(+0.00%) |
Feb 15, 2007 | 71.42 | 71.42 | 71.34 | 71.41 | 1,690 | +0.26(+0.36%) |
Feb 14, 2007 | 71.10 | 71.15 | 71.10 | 71.15 | 6,339 | +0.17(+0.24%) |
Feb 13, 2007 | 71.06 | 71.07 | 70.98 | 70.98 | 2,394 | +0.00(+0.00%) |
Feb 12, 2007 | 71.06 | 71.16 | 70.98 | 70.98 | 13,524 | -0.05(-0.07%) |
Feb 09, 2007 | 71.03 | 71.03 | 71.03 | 71.03 | 845 | -0.04(-0.06%) |
Feb 08, 2007 | 71.08 | 71.08 | 71.08 | 71.08 | 0 | +0.00(+0.00%) |
Feb 07, 2007 | 71.08 | 71.08 | 71.08 | 71.08 | 3,662 | +0.04(+0.05%) |
Feb 06, 2007 | 70.88 | 71.04 | 70.88 | 71.04 | 10,002 | +0.23(+0.32%) |
Feb 05, 2007 | 70.81 | 70.81 | 70.81 | 70.81 | 2,817 | +0.08(+0.11%) |
Feb 02, 2007 | 70.74 | 70.74 | 70.74 | 70.74 | 0 | +0.00(+0.00%) |
Feb 01, 2007 | 70.96 | 71.10 | 70.74 | 70.74 | 3,521 | -0.04(-0.05%) |
Jan 31, 2007 | 70.77 | 70.77 | 70.77 | 70.77 | 0 | +0.00(+0.00%) |
Jan 30, 2007 | 70.66 | 70.77 | 70.66 | 70.77 | 704 | +0.11(+0.16%) |
Jan 29, 2007 | 70.66 | 70.66 | 70.66 | 70.66 | 2,394 | +0.00(+0.01%) |
Jan 26, 2007 | 70.66 | 70.66 | 70.65 | 70.65 | 5,916 | -0.03(-0.05%) |
Jan 25, 2007 | 70.84 | 70.84 | 70.69 | 70.69 | 5,071 | -0.20(-0.28%) |
Jan 24, 2007 | 70.88 | 70.88 | 70.88 | 70.88 | 12,960 | +0.03(+0.04%) |
Jan 23, 2007 | 70.91 | 70.91 | 70.86 | 70.86 | 281 | -0.14(-0.20%) |
Jan 22, 2007 | 70.98 | 71.00 | 70.96 | 71.00 | 1,831 | +0.04(+0.06%) |
Jan 19, 2007 | 70.98 | 70.98 | 70.91 | 70.96 | 2,535 | -0.02(-0.03%) |
Jan 18, 2007 | 70.87 | 70.98 | 70.87 | 70.98 | 15,496 | +0.04(+0.06%) |
Jan 17, 2007 | 70.93 | 70.93 | 70.93 | 70.93 | 0 | +0.00(+0.00%) |
Jan 16, 2007 | 70.93 | 70.93 | 70.93 | 70.93 | 19,722 | -0.01(-0.02%) |
Jan 12, 2007 | 70.98 | 70.98 | 70.95 | 70.95 | 56,773 | -0.21(-0.29%) |