Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 74.70 | 74.95 | 74.53 | 74.84 | 1,658,133 | +0.17(+0.22%) |
Oct 30, 2007 | 74.95 | 75.07 | 74.51 | 74.67 | 3,406,296 | -0.26(-0.35%) |
Oct 29, 2007 | 75.02 | 75.03 | 74.88 | 74.93 | 346,903 | +0.08(+0.11%) |
Oct 26, 2007 | 75.12 | 75.12 | 74.85 | 74.85 | 633,537 | -0.18(-0.24%) |
Oct 25, 2007 | 75.01 | 75.09 | 74.61 | 75.02 | 821,868 | -0.11(-0.15%) |
Oct 24, 2007 | 74.73 | 75.13 | 74.69 | 75.13 | 1,361,723 | +0.39(+0.52%) |
Oct 23, 2007 | 75.19 | 75.20 | 74.55 | 74.74 | 1,892,124 | -0.14(-0.19%) |
Oct 22, 2007 | 74.88 | 75.12 | 74.84 | 74.88 | 1,199,820 | -0.14(-0.19%) |
Oct 19, 2007 | 75.04 | 75.07 | 74.73 | 75.02 | 1,223,456 | -0.05(-0.06%) |
Oct 18, 2007 | 74.95 | 75.16 | 74.86 | 75.07 | 1,801,235 | +0.37(+0.50%) |
Oct 17, 2007 | 74.63 | 74.70 | 74.46 | 74.70 | 1,385,251 | +0.23(+0.31%) |
Oct 16, 2007 | 74.14 | 74.73 | 74.13 | 74.46 | 4,037,577 | +0.34(+0.45%) |
Oct 15, 2007 | 74.19 | 74.19 | 73.67 | 74.13 | 446,494 | -0.01(-0.01%) |
Oct 12, 2007 | 74.22 | 74.24 | 74.03 | 74.14 | 447,461 | +0.14(+0.19%) |
Oct 11, 2007 | 74.23 | 74.37 | 73.63 | 74.00 | 1,836,365 | -0.13(-0.18%) |
Oct 10, 2007 | 74.09 | 74.20 | 73.87 | 74.13 | 1,183,705 | -0.10(-0.14%) |
Oct 09, 2007 | 73.73 | 74.23 | 73.73 | 74.23 | 669,420 | +0.37(+0.50%) |
Oct 08, 2007 | 73.33 | 73.96 | 73.33 | 73.86 | 528,359 | +0.29(+0.39%) |
Oct 05, 2007 | 73.35 | 73.57 | 72.96 | 73.57 | 939,186 | +0.50(+0.69%) |
Oct 04, 2007 | 72.98 | 73.24 | 72.71 | 73.07 | 1,279,321 | +0.09(+0.13%) |
Oct 03, 2007 | 72.70 | 73.21 | 72.52 | 72.98 | 5,172,937 | +0.61(+0.84%) |
Oct 02, 2007 | 71.80 | 73.32 | 71.80 | 72.37 | 1,801,879 | +0.41(+0.57%) |
Oct 01, 2007 | 71.95 | 72.14 | 71.69 | 71.96 | 1,656,521 | -0.12(-0.17%) |
Sep 28, 2007 | 72.09 | 72.34 | 71.94 | 72.08 | 1,817,135 | -0.12(-0.17%) |
Sep 27, 2007 | 71.95 | 72.36 | 71.87 | 72.20 | 1,663,934 | +0.30(+0.41%) |
Sep 26, 2007 | 72.32 | 72.40 | 71.66 | 71.90 | 1,657,596 | -0.33(-0.45%) |
Sep 25, 2007 | 72.42 | 72.56 | 72.04 | 72.23 | 2,934,983 | -0.14(-0.19%) |
Sep 24, 2007 | 73.18 | 73.28 | 71.97 | 72.37 | 3,120,481 | -0.74(-1.01%) |
Sep 21, 2007 | 73.81 | 73.89 | 72.74 | 73.11 | 4,036,287 | -0.77(-1.05%) |
Sep 20, 2007 | 73.25 | 73.90 | 73.21 | 73.88 | 1,418,985 | +0.46(+0.62%) |
Sep 19, 2007 | 74.03 | 74.09 | 73.29 | 73.42 | 1,005,687 | +0.12(+0.17%) |
Sep 18, 2007 | 72.82 | 73.52 | 72.76 | 73.30 | 978,614 | +0.48(+0.66%) |
Sep 17, 2007 | 73.02 | 73.21 | 72.72 | 72.82 | 1,276,420 | -0.38(-0.52%) |
Sep 14, 2007 | 73.07 | 73.35 | 72.89 | 73.20 | 992,365 | +0.13(+0.18%) |
Sep 13, 2007 | 73.66 | 73.80 | 73.07 | 73.07 | 1,227,646 | -0.50(-0.68%) |
Sep 12, 2007 | 73.58 | 73.85 | 73.49 | 73.57 | 794,580 | -0.19(-0.25%) |
Sep 11, 2007 | 73.38 | 73.76 | 73.37 | 73.76 | 653,842 | +0.39(+0.53%) |
Sep 10, 2007 | 73.35 | 73.51 | 73.20 | 73.37 | 495,484 | +0.02(+0.03%) |
Sep 07, 2007 | 72.62 | 73.59 | 72.62 | 73.35 | 1,113,443 | +0.05(+0.06%) |
Sep 06, 2007 | 73.19 | 73.90 | 73.05 | 73.30 | 1,311,981 | +0.15(+0.20%) |
Sep 05, 2007 | 72.89 | 73.22 | 72.81 | 73.15 | 572,729 | +0.07(+0.10%) |
Sep 04, 2007 | 72.70 | 73.22 | 72.64 | 73.08 | 1,214,753 | +0.06(+0.08%) |
Aug 31, 2007 | 71.93 | 73.19 | 71.90 | 73.02 | 2,809,608 | +2.33(+3.29%) |
Aug 30, 2007 | 69.95 | 70.92 | 69.95 | 70.69 | 1,339,806 | +0.22(+0.32%) |
Aug 29, 2007 | 70.56 | 70.83 | 70.28 | 70.47 | 805,860 | +0.10(+0.15%) |
Aug 28, 2007 | 70.71 | 71.54 | 70.37 | 70.37 | 1,549,302 | -1.04(-1.46%) |
Aug 27, 2007 | 71.66 | 71.71 | 71.14 | 71.41 | 697,675 | -0.40(-0.56%) |
Aug 24, 2007 | 71.67 | 72.06 | 71.38 | 71.81 | 675,973 | +0.13(+0.18%) |
Aug 23, 2007 | 72.34 | 72.34 | 71.67 | 71.68 | 1,231,298 | -0.34(-0.48%) |
Aug 22, 2007 | 71.44 | 72.09 | 70.97 | 72.03 | 3,187,131 | +1.18(+1.67%) |
Aug 21, 2007 | 68.88 | 70.87 | 68.88 | 70.84 | 1,424,679 | +1.83(+2.66%) |
Aug 20, 2007 | 67.70 | 69.06 | 67.38 | 69.01 | 726,145 | +1.15(+1.70%) |
Aug 17, 2007 | 68.80 | 69.30 | 66.42 | 67.86 | 1,182,631 | +1.12(+1.67%) |
Aug 16, 2007 | 67.16 | 67.86 | 65.98 | 66.74 | 2,416,186 | -1.41(-2.08%) |
Aug 15, 2007 | 68.73 | 69.11 | 67.73 | 68.15 | 2,363,271 | -0.68(-0.99%) |
Aug 14, 2007 | 69.34 | 69.50 | 68.68 | 68.83 | 1,417,266 | -0.49(-0.71%) |
Aug 13, 2007 | 69.35 | 69.73 | 69.22 | 69.33 | 2,478,282 | +0.09(+0.13%) |
Aug 10, 2007 | 69.11 | 70.05 | 68.17 | 69.23 | 3,093,341 | -1.23(-1.74%) |
Aug 09, 2007 | 70.30 | 71.04 | 70.04 | 70.46 | 1,504,073 | -0.38(-0.54%) |
Aug 08, 2007 | 71.11 | 71.86 | 70.79 | 70.84 | 1,099,692 | +0.07(+0.09%) |
Aug 07, 2007 | 70.87 | 71.09 | 70.48 | 70.78 | 1,768,682 | -0.38(-0.54%) |
Aug 06, 2007 | 72.04 | 72.21 | 70.54 | 71.16 | 2,130,627 | -0.64(-0.89%) |
Aug 03, 2007 | 71.88 | 71.93 | 71.65 | 71.80 | 1,813,370 | +0.03(+0.04%) |
Aug 02, 2007 | 71.31 | 71.96 | 71.21 | 71.77 | 1,512,882 | +0.57(+0.80%) |