Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 181.76 | 182.82 | 181.06 | 182.38 | 6,690,592 | +0.04(+0.02%) |
Sep 27, 2007 | 182.38 | 182.95 | 181.19 | 182.34 | 5,208,649 | +0.53(+0.29%) |
Sep 26, 2007 | 181.41 | 182.82 | 180.44 | 181.81 | 7,258,763 | +0.75(+0.41%) |
Sep 25, 2007 | 179.52 | 182.12 | 178.68 | 181.06 | 6,032,132 | +1.10(+0.61%) |
Sep 24, 2007 | 181.72 | 182.12 | 179.60 | 179.96 | 6,579,662 | -1.76(-0.97%) |
Sep 21, 2007 | 183.31 | 183.83 | 181.41 | 181.72 | 8,707,526 | +0.04(+0.02%) |
Sep 20, 2007 | 182.82 | 182.82 | 180.84 | 181.68 | 7,362,749 | -2.33(-1.27%) |
Sep 19, 2007 | 183.61 | 185.33 | 183.44 | 184.01 | 10,095,511 | +0.40(+0.22%) |
Sep 18, 2007 | 177.80 | 183.92 | 177.09 | 183.61 | 11,667,387 | +6.61(+3.73%) |
Sep 17, 2007 | 176.56 | 177.75 | 176.39 | 177.01 | 5,496,666 | -0.75(-0.42%) |
Sep 14, 2007 | 178.46 | 178.99 | 175.95 | 177.75 | 8,138,680 | -0.71(-0.40%) |
Sep 13, 2007 | 176.26 | 179.74 | 175.95 | 178.46 | 10,186,567 | +2.69(+1.53%) |
Sep 12, 2007 | 173.53 | 177.31 | 173.17 | 175.77 | 9,551,856 | +1.76(+1.01%) |
Sep 11, 2007 | 172.69 | 175.07 | 172.03 | 174.01 | 7,689,036 | +1.36(+0.79%) |
Sep 10, 2007 | 170.93 | 174.14 | 169.65 | 172.65 | 8,629,013 | +1.94(+1.14%) |
Sep 07, 2007 | 171.41 | 171.81 | 170.09 | 170.71 | 10,196,239 | -2.86(-1.65%) |
Sep 06, 2007 | 170.97 | 173.79 | 169.65 | 173.57 | 8,943,042 | +2.86(+1.68%) |
Sep 05, 2007 | 170.79 | 171.68 | 169.38 | 170.71 | 8,518,442 | -1.28(-0.74%) |
Sep 04, 2007 | 171.10 | 173.13 | 169.65 | 171.98 | 7,540,761 | +0.75(+0.44%) |
Aug 31, 2007 | 170.93 | 172.20 | 169.56 | 171.24 | 8,479,058 | +2.07(+1.22%) |
Aug 30, 2007 | 168.81 | 170.57 | 168.50 | 169.16 | 5,251,488 | -1.37(-0.80%) |
Aug 29, 2007 | 168.46 | 170.71 | 168.06 | 170.53 | 9,408,900 | +2.91(+1.73%) |
Aug 28, 2007 | 171.06 | 171.46 | 167.62 | 167.62 | 8,511,904 | -4.19(-2.44%) |
Aug 27, 2007 | 172.95 | 172.95 | 171.37 | 171.81 | 5,219,160 | -1.81(-1.04%) |
Aug 24, 2007 | 171.98 | 173.88 | 171.72 | 173.61 | 7,903,971 | +1.28(+0.74%) |
Aug 23, 2007 | 172.42 | 173.66 | 170.05 | 172.34 | 7,516,779 | -0.09(-0.05%) |
Aug 22, 2007 | 170.27 | 173.04 | 169.60 | 172.42 | 8,740,731 | +3.48(+2.06%) |
Aug 21, 2007 | 167.53 | 170.79 | 167.32 | 168.94 | 7,985,586 | +0.57(+0.34%) |
Aug 20, 2007 | 169.56 | 169.60 | 166.30 | 168.37 | 9,143,617 | -1.01(-0.60%) |
Aug 17, 2007 | 167.89 | 170.22 | 166.17 | 169.38 | 14,160,419 | +5.51(+3.36%) |
Aug 16, 2007 | 160.84 | 164.28 | 159.47 | 163.88 | 14,911,330 | +1.32(+0.81%) |
Aug 15, 2007 | 165.55 | 167.09 | 161.76 | 162.56 | 12,321,081 | -3.44(-2.07%) |
Aug 14, 2007 | 168.15 | 168.24 | 165.24 | 165.99 | 10,022,826 | -2.16(-1.28%) |
Aug 13, 2007 | 169.91 | 170.93 | 167.40 | 168.15 | 9,531,466 | -0.26(-0.16%) |
Aug 10, 2007 | 169.60 | 170.18 | 163.83 | 168.42 | 19,350,178 | -3.13(-1.82%) |
Aug 09, 2007 | 174.76 | 176.79 | 171.24 | 171.54 | 13,612,754 | -6.70(-3.76%) |
Aug 08, 2007 | 174.01 | 178.24 | 173.83 | 178.24 | 10,552,685 | +4.32(+2.48%) |
Aug 07, 2007 | 171.32 | 175.02 | 170.66 | 173.92 | 10,611,346 | +1.67(+0.97%) |
Aug 06, 2007 | 168.42 | 172.82 | 167.45 | 172.25 | 11,950,058 | +3.17(+1.88%) |
Aug 03, 2007 | 170.75 | 171.94 | 168.50 | 169.08 | 10,788,522 | -2.86(-1.67%) |
Aug 02, 2007 | 171.81 | 172.60 | 170.22 | 171.94 | 8,408,847 | +0.35(+0.21%) |
Aug 01, 2007 | 170.05 | 173.09 | 169.38 | 171.59 | 12,159,598 | +0.84(+0.49%) |
Jul 31, 2007 | 174.19 | 175.11 | 170.62 | 170.75 | 9,710,222 | -2.25(-1.30%) |
Jul 30, 2007 | 171.94 | 173.75 | 170.27 | 173.00 | 9,098,775 | +2.11(+1.24%) |
Jul 27, 2007 | 174.50 | 175.08 | 170.88 | 170.88 | 10,918,853 | -3.26(-1.87%) |
Jul 26, 2007 | 176.26 | 179.03 | 173.35 | 174.14 | 14,256,782 | -3.92(-2.20%) |
Jul 25, 2007 | 178.72 | 179.38 | 175.95 | 178.06 | 9,561,898 | +0.88(+0.50%) |
Jul 24, 2007 | 178.99 | 180.53 | 176.87 | 177.18 | 10,455,339 | -2.64(-1.47%) |
Jul 23, 2007 | 177.53 | 180.44 | 177.53 | 179.82 | 7,589,510 | +3.08(+1.74%) |
Jul 20, 2007 | 178.15 | 179.82 | 176.21 | 176.74 | 11,185,270 | -2.60(-1.45%) |
Jul 19, 2007 | 178.77 | 179.69 | 178.33 | 179.34 | 6,757,039 | +1.15(+0.64%) |
Jul 18, 2007 | 177.62 | 179.65 | 175.91 | 178.19 | 11,308,583 | -1.15(-0.64%) |
Jul 17, 2007 | 176.26 | 180.40 | 176.21 | 179.34 | 13,180,236 | +2.60(+1.47%) |
Jul 16, 2007 | 174.45 | 177.09 | 174.19 | 176.74 | 9,175,715 | +2.73(+1.57%) |
Jul 13, 2007 | 174.58 | 176.96 | 174.01 | 174.01 | 17,258,700 | +2.20(+1.28%) |
Jul 12, 2007 | 169.34 | 171.81 | 168.28 | 171.81 | 10,221,764 | +3.53(+2.09%) |
Jul 11, 2007 | 166.52 | 168.46 | 166.21 | 168.28 | 7,551,667 | +1.32(+0.79%) |
Jul 10, 2007 | 169.65 | 169.56 | 166.92 | 166.96 | 8,955,944 | -3.17(-1.86%) |
Jul 09, 2007 | 169.87 | 170.40 | 169.03 | 170.13 | 6,962,697 | +0.62(+0.36%) |
Jul 06, 2007 | 169.78 | 170.05 | 169.03 | 169.52 | 6,768,308 | -0.26(-0.16%) |
Jul 05, 2007 | 170.27 | 170.35 | 169.05 | 169.78 | 5,891,926 | -0.70(-0.41%) |
Jul 03, 2007 | 168.81 | 170.88 | 168.99 | 170.49 | 4,958,063 | +1.94(+1.15%) |