Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 64.31 | 64.53 | 63.48 | 63.57 | 113,848,512 | -0.76(-1.19%) |
Sep 27, 2007 | 64.27 | 64.39 | 63.96 | 64.33 | 79,639,384 | +0.36(+0.56%) |
Sep 26, 2007 | 63.93 | 64.27 | 63.39 | 63.97 | 82,378,864 | +0.58(+0.91%) |
Sep 25, 2007 | 63.25 | 63.59 | 62.96 | 63.39 | 69,178,592 | -0.41(-0.65%) |
Sep 24, 2007 | 64.41 | 64.62 | 63.61 | 63.81 | 109,617,800 | -0.49(-0.77%) |
Sep 21, 2007 | 64.55 | 64.77 | 64.22 | 64.30 | 72,366,600 | +0.14(+0.21%) |
Sep 20, 2007 | 64.41 | 64.76 | 63.73 | 64.16 | 161,742,608 | -0.65(-1.00%) |
Sep 19, 2007 | 64.33 | 65.20 | 61.36 | 64.81 | 144,472,320 | +0.87(+1.35%) |
Sep 18, 2007 | 61.43 | 64.01 | 61.34 | 63.95 | 174,392,960 | +2.59(+4.22%) |
Sep 17, 2007 | 61.78 | 62.04 | 61.30 | 61.36 | 67,257,960 | -0.66(-1.06%) |
Sep 14, 2007 | 61.07 | 62.17 | 60.98 | 62.02 | 77,854,040 | +0.31(+0.50%) |
Sep 13, 2007 | 61.96 | 62.37 | 61.29 | 61.71 | 91,132,752 | +0.11(+0.18%) |
Sep 12, 2007 | 61.68 | 62.07 | 61.45 | 61.60 | 79,065,976 | -0.34(-0.55%) |
Sep 11, 2007 | 61.32 | 61.99 | 61.18 | 61.94 | 106,888,568 | +0.97(+1.59%) |
Sep 10, 2007 | 61.63 | 61.91 | 60.06 | 60.97 | 125,616,616 | -0.71(-1.15%) |
Sep 07, 2007 | 61.76 | 61.89 | 61.14 | 61.68 | 135,949,360 | -1.09(-1.73%) |
Sep 06, 2007 | 62.55 | 63.03 | 62.11 | 62.76 | 81,923,592 | +0.02(+0.03%) |
Sep 05, 2007 | 62.94 | 63.37 | 62.31 | 62.75 | 84,545,112 | -0.59(-0.93%) |
Sep 04, 2007 | 62.49 | 63.79 | 62.41 | 63.34 | 77,255,144 | +0.80(+1.28%) |
Aug 31, 2007 | 62.85 | 63.00 | 62.19 | 62.53 | 59,218,548 | +0.56(+0.91%) |
Aug 30, 2007 | 61.64 | 62.70 | 61.55 | 61.97 | 79,742,344 | -0.42(-0.67%) |
Aug 29, 2007 | 61.14 | 62.39 | 60.97 | 62.39 | 89,030,424 | +1.60(+2.63%) |
Aug 28, 2007 | 62.13 | 62.10 | 60.68 | 60.80 | 108,625,424 | -1.64(-2.62%) |
Aug 27, 2007 | 63.03 | 63.11 | 62.34 | 62.43 | 76,025,928 | -0.81(-1.28%) |
Aug 24, 2007 | 62.41 | 63.30 | 62.23 | 63.24 | 81,510,544 | +0.81(+1.30%) |
Aug 23, 2007 | 63.81 | 63.63 | 62.19 | 62.43 | 132,803,568 | -0.81(-1.28%) |
Aug 22, 2007 | 63.04 | 63.37 | 62.69 | 63.24 | 87,553,280 | +0.75(+1.19%) |
Aug 21, 2007 | 62.32 | 62.81 | 61.95 | 62.49 | 116,737,752 | +0.17(+0.28%) |
Aug 20, 2007 | 62.48 | 62.80 | 61.53 | 62.32 | 159,776,688 | +0.05(+0.08%) |
Aug 17, 2007 | 62.67 | 63.58 | 60.83 | 62.27 | 271,112,992 | +1.32(+2.16%) |
Aug 16, 2007 | 58.86 | 61.10 | 58.17 | 60.95 | 437,774,784 | +1.23(+2.06%) |
Aug 15, 2007 | 60.33 | 61.47 | 59.36 | 59.72 | 183,518,320 | -0.88(-1.45%) |
Aug 14, 2007 | 61.92 | 62.09 | 60.31 | 60.60 | 142,482,592 | -1.08(-1.75%) |
Aug 13, 2007 | 63.05 | 63.50 | 61.57 | 61.68 | 146,678,880 | -0.31(-0.50%) |
Aug 10, 2007 | 61.03 | 63.35 | 60.70 | 61.99 | 336,230,336 | +0.29(+0.48%) |
Aug 09, 2007 | 62.46 | 63.07 | 61.63 | 61.70 | 257,517,232 | -1.48(-2.34%) |
Aug 08, 2007 | 61.79 | 63.61 | 61.80 | 63.18 | 327,906,336 | +1.87(+3.04%) |
Aug 07, 2007 | 60.26 | 61.68 | 59.96 | 61.31 | 225,581,120 | +0.93(+1.54%) |
Aug 06, 2007 | 60.06 | 60.70 | 58.71 | 60.38 | 262,290,048 | +0.63(+1.05%) |
Aug 03, 2007 | 60.47 | 62.05 | 59.75 | 59.75 | 199,363,424 | -2.30(-3.70%) |
Aug 02, 2007 | 61.79 | 62.34 | 61.39 | 62.05 | 133,170,856 | +0.48(+0.79%) |
Aug 01, 2007 | 61.06 | 61.91 | 60.45 | 61.57 | 234,123,856 | +0.33(+0.54%) |
Jul 31, 2007 | 62.64 | 62.86 | 60.95 | 61.23 | 236,313,776 | -0.68(-1.10%) |
Jul 30, 2007 | 61.40 | 62.28 | 60.80 | 61.91 | 187,807,536 | +1.06(+1.74%) |
Jul 27, 2007 | 62.22 | 62.90 | 60.70 | 60.86 | 254,387,072 | -1.45(-2.33%) |
Jul 26, 2007 | 62.91 | 64.22 | 61.59 | 62.31 | 309,345,024 | -1.78(-2.78%) |
Jul 25, 2007 | 64.69 | 64.94 | 63.40 | 64.09 | 206,899,568 | -0.24(-0.37%) |
Jul 24, 2007 | 65.20 | 65.28 | 63.92 | 64.33 | 199,898,912 | -1.57(-2.39%) |
Jul 23, 2007 | 66.42 | 66.59 | 65.87 | 65.90 | 85,277,048 | -0.17(-0.26%) |
Jul 20, 2007 | 67.01 | 67.32 | 65.59 | 66.08 | 193,956,160 | -1.10(-1.63%) |
Jul 19, 2007 | 67.31 | 67.47 | 67.09 | 67.17 | 77,346,792 | +0.27(+0.40%) |
Jul 18, 2007 | 66.77 | 66.97 | 65.99 | 66.90 | 122,240,080 | -0.26(-0.39%) |
Jul 17, 2007 | 67.20 | 67.55 | 67.08 | 67.16 | 71,945,904 | +0.07(+0.11%) |
Jul 16, 2007 | 67.42 | 67.63 | 66.88 | 67.09 | 97,242,184 | -0.37(-0.54%) |
Jul 13, 2007 | 67.43 | 67.66 | 67.21 | 67.46 | 54,317,460 | +0.10(+0.14%) |
Jul 12, 2007 | 66.84 | 67.59 | 66.74 | 67.36 | 90,203,168 | +0.79(+1.18%) |
Jul 11, 2007 | 66.05 | 66.61 | 65.84 | 66.58 | 104,358,768 | +0.49(+0.75%) |
Jul 10, 2007 | 67.01 | 67.41 | 66.08 | 66.08 | 126,873,016 | -2.01(-2.95%) |
Jul 09, 2007 | 67.41 | 68.09 | 67.05 | 68.09 | 70,965,344 | +0.75(+1.11%) |
Jul 06, 2007 | 67.12 | 67.45 | 66.76 | 67.35 | 51,568,412 | +0.26(+0.39%) |
Jul 05, 2007 | 66.99 | 67.24 | 66.60 | 67.09 | 59,593,528 | +0.09(+0.13%) |
Jul 03, 2007 | 66.87 | 67.12 | 66.74 | 67.00 | 43,555,868 | +0.29(+0.44%) |