Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 63.31 | 63.47 | 62.65 | 62.99 | 58,787,428 | +0.57(+0.91%) |
Aug 30, 2007 | 62.10 | 63.16 | 62.00 | 62.42 | 79,161,808 | -0.42(-0.67%) |
Aug 29, 2007 | 61.59 | 62.85 | 61.42 | 62.85 | 88,382,264 | +1.61(+2.63%) |
Aug 28, 2007 | 62.59 | 62.55 | 61.12 | 61.24 | 107,834,616 | -1.65(-2.62%) |
Aug 27, 2007 | 63.49 | 63.58 | 62.79 | 62.89 | 75,472,448 | -0.82(-1.28%) |
Aug 24, 2007 | 62.87 | 63.76 | 62.69 | 63.70 | 80,917,136 | +0.82(+1.30%) |
Aug 23, 2007 | 64.27 | 64.10 | 62.65 | 62.89 | 131,836,736 | -0.82(-1.28%) |
Aug 22, 2007 | 63.51 | 63.83 | 63.15 | 63.70 | 86,915,880 | +0.75(+1.19%) |
Aug 21, 2007 | 62.78 | 63.27 | 62.40 | 62.95 | 115,887,880 | +0.18(+0.28%) |
Aug 20, 2007 | 62.94 | 63.26 | 61.98 | 62.78 | 158,613,488 | +0.05(+0.08%) |
Aug 17, 2007 | 63.13 | 64.05 | 61.27 | 62.73 | 269,139,264 | +1.33(+2.16%) |
Aug 16, 2007 | 59.29 | 61.55 | 58.59 | 61.40 | 434,587,712 | +1.24(+2.06%) |
Aug 15, 2007 | 60.78 | 61.92 | 59.79 | 60.16 | 182,182,288 | -0.89(-1.45%) |
Aug 14, 2007 | 62.38 | 62.55 | 60.75 | 61.05 | 141,445,296 | -1.09(-1.75%) |
Aug 13, 2007 | 63.51 | 63.97 | 62.02 | 62.14 | 145,611,040 | -0.31(-0.50%) |
Aug 10, 2007 | 61.48 | 63.82 | 61.15 | 62.45 | 333,782,528 | +0.30(+0.48%) |
Aug 09, 2007 | 62.92 | 63.53 | 62.08 | 62.15 | 255,642,464 | -1.49(-2.34%) |
Aug 08, 2007 | 62.24 | 64.08 | 62.26 | 63.64 | 325,519,136 | +1.88(+3.04%) |
Aug 07, 2007 | 60.70 | 62.14 | 60.40 | 61.76 | 223,938,848 | +0.94(+1.54%) |
Aug 06, 2007 | 60.50 | 61.15 | 59.14 | 60.83 | 260,380,544 | +0.63(+1.05%) |
Aug 03, 2007 | 60.91 | 62.51 | 60.19 | 60.19 | 197,912,032 | -2.31(-3.70%) |
Aug 02, 2007 | 62.24 | 62.80 | 61.84 | 62.51 | 132,201,352 | +0.49(+0.79%) |
Aug 01, 2007 | 61.51 | 62.37 | 60.89 | 62.02 | 232,419,392 | +0.34(+0.54%) |
Jul 31, 2007 | 63.10 | 63.32 | 61.39 | 61.68 | 234,593,376 | -0.69(-1.10%) |
Jul 30, 2007 | 61.85 | 62.74 | 61.24 | 62.37 | 186,440,272 | +1.06(+1.74%) |
Jul 27, 2007 | 62.68 | 63.36 | 61.15 | 61.30 | 252,535,088 | -1.46(-2.33%) |
Jul 26, 2007 | 63.37 | 64.69 | 62.04 | 62.77 | 307,092,960 | -1.79(-2.78%) |
Jul 25, 2007 | 65.17 | 65.42 | 63.87 | 64.56 | 205,393,312 | -0.24(-0.37%) |
Jul 24, 2007 | 65.68 | 65.76 | 64.39 | 64.80 | 198,443,616 | -1.58(-2.39%) |
Jul 23, 2007 | 66.91 | 67.08 | 66.35 | 66.39 | 84,656,216 | -0.18(-0.26%) |
Jul 20, 2007 | 67.51 | 67.82 | 66.07 | 66.56 | 192,544,144 | -1.10(-1.63%) |
Jul 19, 2007 | 67.80 | 67.96 | 67.58 | 67.67 | 76,783,696 | +0.27(+0.40%) |
Jul 18, 2007 | 67.26 | 67.47 | 66.47 | 67.39 | 121,350,152 | -0.26(-0.39%) |
Jul 17, 2007 | 67.70 | 68.05 | 67.57 | 67.66 | 71,422,128 | +0.07(+0.11%) |
Jul 16, 2007 | 67.91 | 68.13 | 67.37 | 67.59 | 96,534,248 | -0.37(-0.54%) |
Jul 13, 2007 | 67.92 | 68.16 | 67.71 | 67.95 | 53,922,020 | +0.10(+0.14%) |
Jul 12, 2007 | 67.33 | 68.08 | 67.23 | 67.86 | 89,546,480 | +0.79(+1.18%) |
Jul 11, 2007 | 66.54 | 67.10 | 66.32 | 67.07 | 103,599,024 | +0.50(+0.75%) |
Jul 10, 2007 | 67.50 | 67.91 | 66.57 | 66.57 | 125,949,360 | -2.02(-2.95%) |
Jul 09, 2007 | 67.91 | 68.59 | 67.54 | 68.59 | 70,448,704 | +0.75(+1.11%) |
Jul 06, 2007 | 67.62 | 67.95 | 67.25 | 67.84 | 51,192,984 | +0.26(+0.39%) |
Jul 05, 2007 | 67.48 | 67.74 | 67.09 | 67.58 | 59,159,676 | +0.09(+0.13%) |
Jul 03, 2007 | 67.36 | 67.61 | 67.23 | 67.49 | 43,238,772 | +0.30(+0.44%) |
Jul 02, 2007 | 66.67 | 67.27 | 66.60 | 67.19 | 70,423,064 | +0.82(+1.24%) |
Jun 29, 2007 | 66.89 | 67.35 | 66.13 | 66.37 | 137,751,840 | -0.37(-0.55%) |
Jun 28, 2007 | 66.77 | 67.35 | 66.64 | 66.74 | 109,833,264 | -0.10(-0.16%) |
Jun 27, 2007 | 65.32 | 66.92 | 65.20 | 66.84 | 159,561,456 | +1.45(+2.21%) |
Jun 26, 2007 | 66.15 | 66.35 | 65.39 | 65.39 | 114,290,696 | -0.60(-0.91%) |
Jun 25, 2007 | 66.25 | 66.76 | 65.60 | 65.99 | 135,877,456 | -0.34(-0.52%) |
Jun 22, 2007 | 66.61 | 66.79 | 65.84 | 66.34 | 117,481,400 | -0.46(-0.68%) |
Jun 21, 2007 | 66.25 | 66.87 | 65.86 | 66.79 | 121,385,696 | +0.45(+0.68%) |
Jun 20, 2007 | 67.67 | 67.73 | 66.35 | 66.35 | 108,653,872 | -1.17(-1.73%) |
Jun 19, 2007 | 67.05 | 67.61 | 66.79 | 67.51 | 81,970,056 | +0.18(+0.26%) |
Jun 18, 2007 | 67.67 | 67.70 | 66.96 | 67.34 | 75,174,416 | -0.13(-0.19%) |
Jun 15, 2007 | 67.43 | 67.75 | 67.25 | 67.47 | 104,635,568 | +0.79(+1.19%) |
Jun 14, 2007 | 66.31 | 66.94 | 66.31 | 66.67 | 99,313,280 | +0.60(+0.91%) |
Jun 13, 2007 | 65.51 | 66.38 | 65.39 | 66.07 | 150,883,456 | +0.86(+1.32%) |
Jun 12, 2007 | 65.87 | 66.27 | 65.13 | 65.21 | 144,598,672 | -1.11(-1.68%) |
Jun 11, 2007 | 66.19 | 66.62 | 65.87 | 66.32 | 77,299,608 | +0.04(+0.06%) |
Jun 08, 2007 | 65.29 | 66.51 | 65.33 | 66.28 | 107,975,888 | +0.81(+1.23%) |
Jun 07, 2007 | 66.66 | 66.76 | 65.43 | 65.47 | 142,380,400 | -1.34(-2.00%) |
Jun 06, 2007 | 67.10 | 67.05 | 66.40 | 66.81 | 118,958,480 | -0.75(-1.11%) |
Jun 05, 2007 | 67.65 | 67.78 | 67.07 | 67.56 | 106,005,880 | -0.27(-0.40%) |
Jun 04, 2007 | 67.58 | 67.98 | 67.47 | 67.83 | 65,523,704 | +0.07(+0.11%) |