Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 02, 2007 | 168.64 | 169.78 | 167.49 | 168.55 | 6,728,945 | -0.09(-0.05%) |
Jun 29, 2007 | 168.46 | 170.49 | 167.40 | 168.64 | 10,143,515 | +0.70(+0.42%) |
Jun 28, 2007 | 167.93 | 169.08 | 166.43 | 167.93 | 7,750,210 | +0.26(+0.16%) |
Jun 27, 2007 | 166.74 | 167.80 | 165.82 | 167.67 | 9,402,825 | +0.18(+0.11%) |
Jun 26, 2007 | 168.33 | 168.81 | 166.83 | 167.49 | 10,129,956 | -0.84(-0.50%) |
Jun 25, 2007 | 168.72 | 170.02 | 167.09 | 168.33 | 11,176,799 | -0.13(-0.08%) |
Jun 22, 2007 | 170.57 | 172.47 | 168.46 | 168.46 | 15,489,049 | -2.47(-1.44%) |
Jun 21, 2007 | 171.06 | 171.59 | 169.60 | 170.93 | 10,077,553 | -1.19(-0.69%) |
Jun 20, 2007 | 173.79 | 175.20 | 171.63 | 172.12 | 13,660,356 | -0.97(-0.56%) |
Jun 19, 2007 | 167.18 | 174.45 | 167.01 | 173.09 | 17,642,288 | +5.37(+3.20%) |
Jun 18, 2007 | 168.19 | 168.19 | 167.23 | 167.71 | 5,791,877 | -0.22(-0.13%) |
Jun 15, 2007 | 167.23 | 168.11 | 167.23 | 167.93 | 10,805,878 | +1.41(+0.85%) |
Jun 14, 2007 | 165.64 | 167.31 | 165.64 | 166.52 | 7,881,349 | +0.70(+0.43%) |
Jun 13, 2007 | 164.10 | 165.91 | 163.44 | 165.82 | 7,569,113 | +2.60(+1.59%) |
Jun 12, 2007 | 164.54 | 165.16 | 163.22 | 163.22 | 7,278,714 | -1.81(-1.09%) |
Jun 11, 2007 | 163.31 | 165.73 | 163.22 | 165.02 | 5,861,452 | +0.62(+0.37%) |
Jun 08, 2007 | 162.07 | 164.50 | 161.46 | 164.41 | 6,810,936 | +2.47(+1.52%) |
Jun 07, 2007 | 163.92 | 164.63 | 161.81 | 161.94 | 8,939,089 | -2.34(-1.42%) |
Jun 06, 2007 | 164.36 | 164.76 | 163.53 | 164.28 | 7,738,803 | -0.48(-0.29%) |
Jun 05, 2007 | 166.56 | 166.56 | 164.63 | 164.76 | 9,225,244 | -1.81(-1.08%) |
Jun 04, 2007 | 165.91 | 167.49 | 165.99 | 166.56 | 7,924,820 | +1.59(+0.96%) |
Jun 01, 2007 | 165.99 | 166.30 | 164.05 | 164.98 | 7,515,707 | -0.57(-0.35%) |
May 31, 2007 | 166.43 | 166.48 | 165.24 | 165.55 | 8,409,347 | -0.66(-0.40%) |
May 30, 2007 | 163.66 | 166.30 | 163.70 | 166.21 | 6,129,744 | +1.45(+0.88%) |
May 29, 2007 | 166.21 | 166.04 | 163.61 | 164.76 | 6,627,906 | -0.71(-0.43%) |
May 25, 2007 | 165.16 | 165.77 | 164.41 | 165.46 | 5,422,705 | +0.79(+0.48%) |
May 24, 2007 | 165.68 | 166.56 | 164.23 | 164.67 | 6,977,843 | -0.97(-0.59%) |
May 23, 2007 | 165.20 | 166.52 | 164.50 | 165.64 | 7,781,109 | +1.14(+0.70%) |
May 22, 2007 | 163.88 | 165.46 | 163.48 | 164.50 | 6,936,943 | +1.06(+0.65%) |
May 21, 2007 | 164.10 | 164.98 | 163.00 | 163.44 | 9,215,521 | +0.62(+0.38%) |
May 18, 2007 | 162.69 | 164.19 | 161.68 | 162.82 | 9,417,840 | +1.90(+1.18%) |
May 17, 2007 | 161.85 | 162.25 | 160.57 | 160.93 | 5,532,003 | -1.32(-0.81%) |
May 16, 2007 | 161.54 | 162.51 | 160.88 | 162.25 | 5,960,269 | +0.84(+0.52%) |
May 15, 2007 | 161.46 | 163.88 | 161.28 | 161.41 | 6,295,995 | +0.18(+0.11%) |
May 14, 2007 | 163.00 | 163.00 | 160.79 | 161.24 | 6,291,768 | -1.63(-1.00%) |
May 11, 2007 | 162.12 | 163.17 | 162.12 | 162.87 | 4,687,800 | +0.84(+0.52%) |
May 10, 2007 | 163.61 | 163.44 | 161.68 | 162.03 | 6,206,830 | -2.11(-1.29%) |
May 09, 2007 | 162.87 | 164.45 | 162.38 | 164.14 | 6,679,928 | +0.79(+0.49%) |
May 08, 2007 | 163.48 | 163.83 | 162.78 | 163.35 | 6,048,897 | -0.71(-0.43%) |
May 07, 2007 | 164.01 | 164.89 | 163.66 | 164.05 | 4,716,380 | +0.40(+0.24%) |
May 04, 2007 | 164.63 | 164.94 | 163.26 | 163.66 | 6,819,618 | -0.84(-0.51%) |
May 03, 2007 | 164.67 | 164.85 | 163.57 | 164.50 | 6,401,676 | +0.13(+0.08%) |
May 02, 2007 | 163.53 | 165.46 | 163.53 | 164.36 | 9,138,868 | +0.93(+0.57%) |