Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 109.50 | 110.07 | 106.81 | 107.31 | 429,389,312 | -1.22(-1.13%) |
Jul 30, 2007 | 107.04 | 108.85 | 107.00 | 108.54 | 382,308,896 | +1.67(+1.56%) |
Jul 27, 2007 | 109.15 | 109.63 | 106.82 | 106.86 | 574,105,792 | -2.14(-1.97%) |
Jul 26, 2007 | 110.61 | 111.06 | 107.81 | 109.01 | 631,690,176 | -2.64(-2.37%) |
Jul 25, 2007 | 111.95 | 112.23 | 110.65 | 111.65 | 360,069,984 | +0.23(+0.20%) |
Jul 24, 2007 | 112.76 | 113.62 | 111.03 | 111.42 | 348,708,928 | -1.97(-1.73%) |
Jul 23, 2007 | 113.55 | 113.94 | 112.90 | 113.39 | 164,516,640 | +0.35(+0.31%) |
Jul 20, 2007 | 114.07 | 114.33 | 112.15 | 113.04 | 333,333,408 | -1.16(-1.01%) |
Jul 19, 2007 | 114.30 | 114.54 | 113.97 | 114.20 | 197,088,288 | +0.44(+0.39%) |
Jul 18, 2007 | 113.58 | 114.00 | 112.90 | 113.76 | 317,271,456 | -0.21(-0.18%) |
Jul 17, 2007 | 114.10 | 114.89 | 113.91 | 113.97 | 169,988,336 | -0.06(-0.05%) |
Jul 16, 2007 | 114.14 | 114.54 | 113.84 | 114.02 | 133,558,912 | -0.01(-0.01%) |
Jul 13, 2007 | 113.83 | 114.49 | 113.70 | 114.04 | 151,778,704 | +0.34(+0.30%) |
Jul 12, 2007 | 112.21 | 113.97 | 112.19 | 113.70 | 181,326,480 | +1.77(+1.58%) |
Jul 11, 2007 | 111.02 | 111.98 | 110.85 | 111.93 | 238,352,752 | +0.79(+0.71%) |
Jul 10, 2007 | 112.19 | 112.39 | 111.03 | 111.14 | 244,885,952 | -1.53(-1.36%) |
Jul 09, 2007 | 112.75 | 112.94 | 112.40 | 112.68 | 97,918,552 | +0.02(+0.01%) |
Jul 06, 2007 | 112.12 | 112.80 | 111.89 | 112.66 | 110,132,368 | +0.59(+0.53%) |
Jul 05, 2007 | 112.34 | 112.35 | 111.67 | 112.07 | 121,056,872 | -0.12(-0.11%) |
Jul 03, 2007 | 112.10 | 112.31 | 111.93 | 112.19 | 73,391,008 | +0.41(+0.36%) |
Jul 02, 2007 | 110.99 | 111.88 | 111.03 | 111.78 | 140,307,472 | +1.00(+0.90%) |
Jun 29, 2007 | 111.00 | 111.68 | 109.84 | 110.78 | 271,162,304 | +0.04(+0.03%) |
Jun 28, 2007 | 110.65 | 111.50 | 110.22 | 110.75 | 213,335,632 | -0.02(-0.01%) |
Jun 27, 2007 | 109.06 | 110.89 | 109.04 | 110.76 | 283,851,136 | +1.55(+1.42%) |
Jun 26, 2007 | 110.59 | 110.81 | 109.20 | 109.21 | 268,652,288 | -1.13(-1.03%) |
Jun 25, 2007 | 110.88 | 111.39 | 109.75 | 110.34 | 315,052,160 | -0.53(-0.48%) |
Jun 22, 2007 | 111.44 | 111.77 | 110.36 | 110.87 | 278,553,088 | -1.05(-0.94%) |
Jun 21, 2007 | 111.34 | 112.02 | 110.65 | 111.92 | 278,725,312 | +0.62(+0.56%) |
Jun 20, 2007 | 113.10 | 113.10 | 111.17 | 111.31 | 240,680,672 | -1.57(-1.39%) |
Jun 19, 2007 | 112.34 | 112.96 | 112.20 | 112.88 | 150,900,752 | +0.28(+0.25%) |
Jun 18, 2007 | 112.96 | 112.96 | 112.43 | 112.59 | 120,358,456 | -0.13(-0.12%) |
Jun 15, 2007 | 112.78 | 113.16 | 112.62 | 112.73 | 209,699,504 | +0.16(+0.14%) |
Jun 14, 2007 | 111.98 | 112.76 | 111.96 | 112.57 | 199,305,232 | +0.71(+0.64%) |
Jun 13, 2007 | 110.83 | 111.99 | 110.26 | 111.86 | 262,421,760 | +1.65(+1.50%) |
Jun 12, 2007 | 110.96 | 111.60 | 110.14 | 110.21 | 320,156,480 | -1.27(-1.14%) |
Jun 11, 2007 | 111.15 | 111.90 | 110.98 | 111.48 | 135,198,640 | +0.24(+0.22%) |
Jun 08, 2007 | 109.80 | 111.34 | 109.80 | 111.23 | 240,317,168 | +1.43(+1.30%) |
Jun 07, 2007 | 111.70 | 112.31 | 109.77 | 109.80 | 315,678,688 | -2.02(-1.80%) |
Jun 06, 2007 | 112.57 | 112.64 | 111.75 | 111.82 | 222,870,912 | -1.22(-1.07%) |
Jun 05, 2007 | 113.19 | 113.34 | 112.57 | 113.04 | 173,726,320 | -0.45(-0.40%) |
Jun 04, 2007 | 113.07 | 113.70 | 113.03 | 113.49 | 105,973,616 | +0.02(+0.01%) |
Jun 01, 2007 | 113.40 | 113.71 | 113.05 | 113.47 | 146,343,616 | +0.56(+0.50%) |
May 31, 2007 | 113.22 | 113.33 | 112.76 | 112.91 | 155,987,248 | -0.12(-0.10%) |
May 30, 2007 | 111.61 | 113.07 | 111.45 | 113.03 | 175,570,880 | +0.91(+0.81%) |
May 29, 2007 | 111.95 | 112.31 | 111.53 | 112.12 | 111,374,880 | +0.41(+0.36%) |
May 25, 2007 | 111.60 | 111.95 | 111.34 | 111.71 | 113,122,904 | +0.46(+0.42%) |
May 24, 2007 | 112.34 | 112.83 | 111.01 | 111.25 | 254,955,488 | -1.02(-0.91%) |
May 23, 2007 | 112.73 | 113.04 | 112.20 | 112.26 | 181,665,904 | +0.02(+0.01%) |
May 22, 2007 | 112.51 | 112.79 | 112.22 | 112.25 | 111,553,832 | -0.09(-0.08%) |
May 21, 2007 | 112.37 | 112.84 | 112.31 | 112.34 | 237,182,688 | -0.06(-0.05%) |
May 18, 2007 | 111.87 | 112.40 | 111.80 | 112.40 | 134,676,784 | +0.97(+0.87%) |
May 17, 2007 | 111.50 | 111.91 | 111.28 | 111.42 | 137,894,928 | -0.22(-0.20%) |
May 16, 2007 | 111.00 | 111.67 | 110.75 | 111.64 | 155,699,664 | +0.76(+0.68%) |
May 15, 2007 | 111.00 | 111.69 | 110.61 | 110.89 | 245,461,888 | +0.03(+0.03%) |
May 14, 2007 | 111.15 | 111.42 | 110.31 | 110.86 | 146,717,552 | -0.24(-0.22%) |
May 11, 2007 | 110.36 | 111.15 | 110.26 | 111.10 | 153,998,672 | +0.94(+0.86%) |
May 10, 2007 | 111.15 | 111.22 | 109.93 | 110.16 | 208,670,752 | -1.16(-1.05%) |
May 09, 2007 | 110.94 | 112.54 | 110.74 | 111.32 | 139,786,512 | +0.30(+0.27%) |
May 08, 2007 | 110.88 | 111.14 | 110.56 | 111.02 | 110,434,064 | -0.15(-0.13%) |
May 07, 2007 | 111.11 | 111.35 | 111.06 | 111.17 | 86,478,296 | +0.02(+0.02%) |
May 04, 2007 | 111.04 | 111.29 | 110.63 | 111.14 | 130,912,048 | +0.42(+0.38%) |
May 03, 2007 | 110.60 | 110.76 | 109.77 | 110.72 | 119,280,768 | +0.60(+0.54%) |
May 02, 2007 | 109.66 | 110.43 | 109.55 | 110.13 | 118,379,376 | +0.64(+0.59%) |