Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 187.15 | 195.20 | 186.87 | 193.04 | 18,478,314 | +5.91(+3.16%) |
Oct 30, 2007 | 187.84 | 191.85 | 186.44 | 187.13 | 13,411,495 | -2.71(-1.43%) |
Oct 29, 2007 | 183.93 | 190.75 | 183.03 | 189.84 | 12,705,831 | +6.14(+3.34%) |
Oct 26, 2007 | 181.31 | 184.53 | 178.59 | 183.69 | 12,059,551 | +7.21(+4.09%) |
Oct 25, 2007 | 174.50 | 179.08 | 172.71 | 176.48 | 15,523,109 | +1.20(+0.68%) |
Oct 24, 2007 | 173.45 | 175.83 | 168.03 | 175.28 | 16,247,774 | +1.06(+0.61%) |
Oct 23, 2007 | 174.12 | 175.87 | 172.01 | 174.22 | 10,501,287 | +1.23(+0.71%) |
Oct 22, 2007 | 168.59 | 174.61 | 165.85 | 173.00 | 15,626,036 | +3.50(+2.06%) |
Oct 19, 2007 | 176.09 | 177.11 | 169.43 | 169.50 | 16,840,134 | -7.91(-4.46%) |
Oct 18, 2007 | 175.11 | 177.77 | 174.58 | 177.41 | 8,346,523 | +0.18(+0.10%) |
Oct 17, 2007 | 177.72 | 179.46 | 173.69 | 177.23 | 11,800,824 | +2.17(+1.24%) |
Oct 16, 2007 | 177.34 | 177.53 | 173.79 | 175.06 | 9,523,729 | -3.51(-1.97%) |
Oct 15, 2007 | 181.61 | 182.44 | 177.07 | 178.57 | 9,021,298 | -3.28(-1.81%) |
Oct 12, 2007 | 179.60 | 182.35 | 178.87 | 181.85 | 8,386,612 | +3.54(+1.99%) |
Oct 11, 2007 | 186.11 | 186.11 | 176.01 | 178.31 | 16,523,389 | -5.40(-2.94%) |
Oct 10, 2007 | 184.62 | 186.11 | 182.90 | 183.71 | 12,422,562 | -2.54(-1.36%) |
Oct 09, 2007 | 177.37 | 186.64 | 176.12 | 186.25 | 19,426,006 | +9.53(+5.39%) |
Oct 08, 2007 | 177.15 | 178.58 | 176.17 | 176.72 | 5,315,137 | -1.20(-0.67%) |
Oct 05, 2007 | 176.83 | 178.87 | 175.94 | 177.91 | 9,412,172 | +1.98(+1.13%) |
Oct 04, 2007 | 177.18 | 178.50 | 174.33 | 175.93 | 12,895,064 | -1.09(-0.62%) |
Oct 03, 2007 | 176.16 | 179.57 | 175.71 | 177.02 | 12,999,276 | -0.52(-0.29%) |
Oct 02, 2007 | 173.83 | 177.91 | 172.94 | 177.54 | 12,072,713 | +3.93(+2.26%) |
Oct 01, 2007 | 167.72 | 174.12 | 167.72 | 173.62 | 12,700,838 | +4.86(+2.88%) |
Sep 28, 2007 | 168.00 | 170.26 | 167.60 | 168.76 | 7,861,971 | -0.03(-0.02%) |
Sep 27, 2007 | 167.75 | 170.04 | 166.77 | 168.79 | 10,655,910 | +1.69(+1.01%) |
Sep 26, 2007 | 165.40 | 168.39 | 164.13 | 167.10 | 13,708,745 | +2.89(+1.76%) |
Sep 25, 2007 | 162.73 | 165.90 | 162.58 | 164.21 | 15,027,757 | +0.37(+0.22%) |
Sep 24, 2007 | 164.28 | 167.33 | 161.73 | 163.85 | 17,259,460 | +0.35(+0.21%) |
Sep 21, 2007 | 160.05 | 163.79 | 158.47 | 163.50 | 23,356,904 | +5.02(+3.17%) |
Sep 20, 2007 | 164.25 | 164.29 | 158.40 | 158.47 | 35,050,932 | -1.53(-0.96%) |
Sep 19, 2007 | 158.44 | 161.18 | 158.06 | 160.01 | 29,668,672 | +3.89(+2.49%) |
Sep 18, 2007 | 147.53 | 156.32 | 145.92 | 156.11 | 28,375,102 | +10.04(+6.87%) |
Sep 17, 2007 | 147.16 | 147.55 | 145.09 | 146.08 | 9,925,227 | -2.32(-1.56%) |
Sep 14, 2007 | 145.56 | 148.72 | 144.50 | 148.40 | 11,965,217 | +1.65(+1.13%) |
Sep 13, 2007 | 143.07 | 152.64 | 143.05 | 146.75 | 14,445,454 | +4.62(+3.25%) |
Sep 12, 2007 | 142.60 | 143.46 | 141.48 | 142.12 | 9,937,632 | -0.75(-0.53%) |
Sep 11, 2007 | 144.44 | 145.60 | 142.10 | 142.88 | 14,557,098 | -0.09(-0.06%) |
Sep 10, 2007 | 140.54 | 144.88 | 138.98 | 142.96 | 16,642,573 | +3.60(+2.59%) |
Sep 07, 2007 | 137.50 | 140.97 | 136.26 | 139.36 | 19,445,950 | -0.16(-0.11%) |
Sep 06, 2007 | 138.36 | 139.93 | 136.54 | 139.51 | 11,867,994 | +1.07(+0.77%) |
Sep 05, 2007 | 139.90 | 139.99 | 137.74 | 138.45 | 11,542,933 | -2.33(-1.65%) |
Sep 04, 2007 | 137.18 | 143.03 | 137.18 | 140.78 | 12,931,248 | +3.73(+2.72%) |
Aug 31, 2007 | 136.76 | 138.67 | 135.38 | 137.05 | 14,116,449 | +3.60(+2.70%) |
Aug 30, 2007 | 132.34 | 135.04 | 132.20 | 133.44 | 12,277,563 | -1.82(-1.35%) |
Aug 29, 2007 | 134.22 | 135.83 | 130.75 | 135.26 | 16,435,670 | +2.16(+1.62%) |
Aug 28, 2007 | 136.27 | 137.14 | 132.56 | 133.11 | 14,911,698 | -5.45(-3.93%) |
Aug 27, 2007 | 139.63 | 140.19 | 138.02 | 138.56 | 8,558,618 | -1.39(-0.99%) |
Aug 24, 2007 | 137.64 | 140.35 | 136.73 | 139.94 | 11,474,864 | +1.74(+1.26%) |
Aug 23, 2007 | 138.51 | 140.84 | 136.97 | 138.21 | 13,547,881 | -0.30(-0.22%) |
Aug 22, 2007 | 138.22 | 140.19 | 135.71 | 138.51 | 17,241,450 | +1.88(+1.37%) |
Aug 21, 2007 | 134.51 | 138.05 | 132.37 | 136.63 | 15,039,873 | +2.12(+1.57%) |
Aug 20, 2007 | 137.05 | 137.34 | 132.46 | 134.51 | 16,864,374 | -1.74(-1.28%) |
Aug 17, 2007 | 138.69 | 140.82 | 132.75 | 136.26 | 34,343,808 | +4.01(+3.03%) |
Aug 16, 2007 | 126.99 | 133.46 | 122.54 | 132.25 | 40,235,872 | +3.85(+3.00%) |
Aug 15, 2007 | 131.59 | 135.11 | 127.56 | 128.40 | 28,597,752 | -3.78(-2.86%) |
Aug 14, 2007 | 139.06 | 139.20 | 131.59 | 132.17 | 33,716,732 | -6.03(-4.37%) |
Aug 13, 2007 | 144.05 | 145.80 | 137.51 | 138.21 | 19,645,180 | -2.34(-1.66%) |
Aug 10, 2007 | 139.10 | 143.59 | 136.70 | 140.54 | 26,022,716 | -1.36(-0.96%) |
Aug 09, 2007 | 144.95 | 148.44 | 140.77 | 141.90 | 26,734,484 | -8.60(-5.72%) |
Aug 08, 2007 | 149.53 | 154.56 | 146.97 | 150.51 | 26,484,726 | +1.60(+1.07%) |
Aug 07, 2007 | 145.28 | 151.55 | 144.35 | 148.91 | 29,235,436 | +2.69(+1.84%) |
Aug 06, 2007 | 139.53 | 146.27 | 136.26 | 146.22 | 24,231,256 | +5.37(+3.81%) |
Aug 03, 2007 | 141.41 | 145.96 | 140.21 | 140.84 | 25,461,854 | -5.12(-3.51%) |
Aug 02, 2007 | 147.28 | 149.87 | 144.04 | 145.96 | 16,864,758 | -1.20(-0.81%) |