Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 115.85 | 116.40 | 115.05 | 115.68 | 392,100 | +2.39(+2.11%) |
Aug 30, 2007 | 112.70 | 114.23 | 112.37 | 113.29 | 322,000 | -1.52(-1.32%) |
Aug 29, 2007 | 113.02 | 114.98 | 112.66 | 114.81 | 445,800 | +1.80(+1.59%) |
Aug 28, 2007 | 115.00 | 115.17 | 112.94 | 113.01 | 274,700 | -2.18(-1.89%) |
Aug 27, 2007 | 115.46 | 116.00 | 115.11 | 115.19 | 230,500 | -1.40(-1.20%) |
Aug 24, 2007 | 114.96 | 116.75 | 114.72 | 116.59 | 231,200 | +1.28(+1.11%) |
Aug 23, 2007 | 115.10 | 115.65 | 114.88 | 115.31 | 403,900 | +0.00(+0.00%) |
Aug 22, 2007 | 114.51 | 115.64 | 114.50 | 115.31 | 442,500 | +0.82(+0.72%) |
Aug 21, 2007 | 113.65 | 114.98 | 113.65 | 114.49 | 563,700 | +0.84(+0.74%) |
Aug 20, 2007 | 114.52 | 114.52 | 112.61 | 113.65 | 823,000 | -0.86(-0.75%) |
Aug 17, 2007 | 113.58 | 114.99 | 111.91 | 114.51 | 1,024,100 | +0.60(+0.53%) |
Aug 16, 2007 | 114.21 | 115.53 | 110.00 | 113.91 | 1,393,700 | -1.35(-1.17%) |
Aug 15, 2007 | 117.00 | 117.49 | 115.11 | 115.26 | 520,800 | -2.73(-2.31%) |
Aug 14, 2007 | 119.36 | 119.37 | 117.80 | 117.99 | 396,000 | -1.41(-1.18%) |
Aug 13, 2007 | 119.92 | 120.55 | 119.40 | 119.40 | 350,400 | +0.07(+0.06%) |
Aug 10, 2007 | 119.86 | 120.19 | 117.21 | 119.33 | 693,200 | -0.46(-0.38%) |
Aug 09, 2007 | 120.71 | 121.21 | 119.50 | 119.79 | 899,400 | -3.43(-2.78%) |
Aug 08, 2007 | 122.49 | 123.35 | 122.24 | 123.22 | 506,600 | +0.81(+0.66%) |
Aug 07, 2007 | 121.45 | 122.90 | 121.38 | 122.41 | 725,500 | +1.26(+1.04%) |
Aug 06, 2007 | 121.99 | 122.19 | 118.81 | 121.15 | 797,000 | +1.70(+1.42%) |
Aug 03, 2007 | 119.45 | 119.99 | 118.59 | 119.45 | 766,400 | +0.86(+0.73%) |
Aug 02, 2007 | 118.01 | 119.17 | 117.62 | 118.59 | 776,800 | -0.58(-0.49%) |
Aug 01, 2007 | 120.96 | 121.66 | 117.62 | 119.17 | 1,153,500 | -1.46(-1.21%) |
Jul 31, 2007 | 121.49 | 122.36 | 120.50 | 120.63 | 423,700 | -1.16(-0.95%) |
Jul 30, 2007 | 122.12 | 122.60 | 121.00 | 121.79 | 639,300 | +1.31(+1.09%) |
Jul 27, 2007 | 121.74 | 121.74 | 119.04 | 120.48 | 679,900 | +1.28(+1.07%) |
Jul 26, 2007 | 122.32 | 122.35 | 117.05 | 119.20 | 1,258,500 | -3.09(-2.53%) |
Jul 25, 2007 | 123.39 | 123.41 | 121.50 | 122.29 | 557,900 | -0.20(-0.16%) |
Jul 24, 2007 | 123.78 | 123.78 | 122.31 | 122.49 | 418,000 | -0.70(-0.57%) |
Jul 23, 2007 | 122.91 | 123.60 | 122.78 | 123.19 | 289,700 | +0.28(+0.23%) |
Jul 20, 2007 | 123.65 | 123.77 | 121.85 | 122.91 | 679,600 | -0.80(-0.65%) |
Jul 19, 2007 | 123.69 | 124.03 | 123.46 | 123.71 | 342,700 | +1.10(+0.90%) |
Jul 18, 2007 | 122.25 | 122.67 | 121.24 | 122.61 | 751,400 | -1.36(-1.10%) |
Jul 17, 2007 | 124.00 | 124.47 | 123.70 | 123.97 | 534,900 | -1.87(-1.49%) |
Jul 16, 2007 | 126.10 | 126.39 | 125.73 | 125.84 | 224,600 | -0.14(-0.11%) |
Jul 13, 2007 | 125.70 | 126.34 | 125.50 | 125.98 | 283,300 | -0.32(-0.25%) |
Jul 12, 2007 | 125.00 | 126.35 | 124.93 | 126.30 | 383,600 | +0.63(+0.50%) |
Jul 11, 2007 | 125.53 | 125.81 | 125.00 | 125.67 | 919,700 | -0.04(-0.03%) |
Jul 10, 2007 | 126.34 | 126.51 | 125.54 | 125.71 | 320,300 | -1.22(-0.96%) |
Jul 09, 2007 | 126.90 | 127.30 | 126.67 | 126.93 | 197,400 | +0.70(+0.55%) |
Jul 06, 2007 | 126.35 | 126.80 | 126.06 | 126.23 | 305,200 | -0.96(-0.75%) |
Jul 05, 2007 | 127.78 | 127.78 | 126.55 | 127.19 | 304,600 | -0.78(-0.61%) |
Jul 03, 2007 | 127.85 | 128.33 | 127.07 | 127.97 | 237,400 | -0.15(-0.12%) |
Jul 02, 2007 | 127.27 | 128.20 | 127.00 | 128.12 | 511,100 | +2.24(+1.78%) |
Jun 29, 2007 | 126.03 | 126.49 | 125.26 | 125.88 | 545,900 | +1.21(+0.97%) |
Jun 28, 2007 | 123.89 | 125.15 | 123.80 | 124.67 | 496,400 | +0.82(+0.66%) |
Jun 27, 2007 | 123.60 | 124.02 | 122.71 | 123.85 | 651,900 | +0.35(+0.28%) |
Jun 26, 2007 | 124.42 | 124.52 | 123.33 | 123.50 | 405,900 | +0.39(+0.32%) |
Jun 25, 2007 | 123.13 | 124.12 | 122.64 | 123.11 | 305,700 | +0.09(+0.07%) |
Jun 22, 2007 | 124.05 | 124.20 | 122.60 | 123.02 | 285,000 | -1.97(-1.58%) |
Jun 21, 2007 | 124.82 | 125.00 | 123.71 | 124.99 | 530,200 | +1.29(+1.04%) |
Jun 20, 2007 | 125.13 | 125.43 | 123.38 | 123.70 | 585,700 | -1.50(-1.20%) |
Jun 19, 2007 | 125.23 | 125.48 | 124.72 | 125.20 | 232,900 | +0.21(+0.17%) |
Jun 18, 2007 | 125.60 | 125.60 | 124.28 | 124.99 | 272,600 | -0.46(-0.37%) |
Jun 15, 2007 | 125.00 | 125.56 | 124.82 | 125.45 | 495,600 | +1.73(+1.40%) |
Jun 14, 2007 | 123.50 | 124.02 | 123.01 | 123.72 | 318,200 | -0.09(-0.07%) |
Jun 13, 2007 | 123.25 | 123.91 | 122.93 | 123.81 | 314,900 | +1.47(+1.20%) |
Jun 12, 2007 | 122.89 | 123.61 | 122.30 | 122.34 | 372,000 | -1.65(-1.33%) |
Jun 11, 2007 | 124.84 | 124.90 | 123.81 | 123.99 | 401,630 | -0.46(-0.37%) |
Jun 08, 2007 | 122.00 | 124.70 | 121.50 | 124.45 | 672,800 | +1.32(+1.07%) |
Jun 07, 2007 | 125.00 | 125.17 | 122.68 | 123.13 | 890,100 | -0.23(-0.19%) |
Jun 06, 2007 | 125.49 | 125.49 | 122.80 | 123.36 | 826,000 | -1.68(-1.34%) |
Jun 05, 2007 | 124.94 | 125.49 | 124.77 | 125.04 | 807,100 | +0.79(+0.64%) |
Jun 04, 2007 | 123.75 | 124.36 | 123.13 | 124.25 | 651,000 | +1.31(+1.07%) |