Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 64.30 | 64.52 | 63.47 | 63.56 | 113,867,080 | -0.76(-1.19%) |
Sep 27, 2007 | 64.26 | 64.38 | 63.95 | 64.32 | 79,652,376 | +0.36(+0.56%) |
Sep 26, 2007 | 63.92 | 64.26 | 63.38 | 63.96 | 82,392,304 | +0.58(+0.91%) |
Sep 25, 2007 | 63.24 | 63.58 | 62.95 | 63.38 | 69,189,872 | -0.41(-0.65%) |
Sep 24, 2007 | 64.40 | 64.61 | 63.60 | 63.79 | 109,635,680 | -0.49(-0.77%) |
Sep 21, 2007 | 64.54 | 64.76 | 64.21 | 64.29 | 72,378,400 | +0.14(+0.21%) |
Sep 20, 2007 | 64.40 | 64.75 | 63.72 | 64.15 | 161,768,992 | -0.65(-1.00%) |
Sep 19, 2007 | 64.32 | 65.19 | 61.35 | 64.80 | 144,495,888 | +0.87(+1.35%) |
Sep 18, 2007 | 61.42 | 64.00 | 61.33 | 63.94 | 174,421,408 | +2.59(+4.22%) |
Sep 17, 2007 | 61.77 | 62.03 | 61.29 | 61.35 | 67,268,928 | -0.66(-1.06%) |
Sep 14, 2007 | 61.06 | 62.16 | 60.97 | 62.01 | 77,866,744 | +0.31(+0.50%) |
Sep 13, 2007 | 61.95 | 62.36 | 61.28 | 61.70 | 91,147,616 | +0.11(+0.18%) |
Sep 12, 2007 | 61.67 | 62.06 | 61.44 | 61.59 | 79,078,872 | -0.34(-0.55%) |
Sep 11, 2007 | 61.31 | 61.98 | 61.17 | 61.93 | 106,906,000 | +0.97(+1.59%) |
Sep 10, 2007 | 61.62 | 61.90 | 60.05 | 60.96 | 125,637,104 | -0.71(-1.15%) |
Sep 07, 2007 | 61.75 | 61.88 | 61.13 | 61.67 | 135,971,536 | -1.09(-1.73%) |
Sep 06, 2007 | 62.54 | 63.02 | 62.10 | 62.75 | 81,936,952 | +0.02(+0.03%) |
Sep 05, 2007 | 62.93 | 63.36 | 62.30 | 62.74 | 84,558,896 | -0.59(-0.93%) |
Sep 04, 2007 | 62.48 | 63.78 | 62.40 | 63.33 | 77,267,744 | +0.80(+1.28%) |
Aug 31, 2007 | 62.84 | 62.99 | 62.18 | 62.52 | 59,228,208 | +0.56(+0.91%) |
Aug 30, 2007 | 61.63 | 62.69 | 61.54 | 61.96 | 79,755,344 | -0.42(-0.67%) |
Aug 29, 2007 | 61.13 | 62.38 | 60.96 | 62.38 | 89,044,944 | +1.60(+2.63%) |
Aug 28, 2007 | 62.12 | 62.09 | 60.67 | 60.79 | 108,643,136 | -1.64(-2.62%) |
Aug 27, 2007 | 63.02 | 63.10 | 62.33 | 62.42 | 76,038,328 | -0.81(-1.28%) |
Aug 24, 2007 | 62.40 | 63.29 | 62.22 | 63.23 | 81,523,840 | +0.81(+1.30%) |
Aug 23, 2007 | 63.79 | 63.62 | 62.18 | 62.42 | 132,825,224 | -0.81(-1.28%) |
Aug 22, 2007 | 63.03 | 63.36 | 62.68 | 63.23 | 87,567,560 | +0.75(+1.19%) |
Aug 21, 2007 | 62.31 | 62.80 | 61.94 | 62.48 | 116,756,792 | +0.17(+0.28%) |
Aug 20, 2007 | 62.47 | 62.79 | 61.52 | 62.31 | 159,802,736 | +0.05(+0.08%) |
Aug 17, 2007 | 62.66 | 63.57 | 60.82 | 62.26 | 271,157,216 | +1.32(+2.16%) |
Aug 16, 2007 | 58.85 | 61.09 | 58.16 | 60.94 | 437,846,176 | +1.23(+2.06%) |
Aug 15, 2007 | 60.32 | 61.46 | 59.35 | 59.71 | 183,548,256 | -0.88(-1.45%) |
Aug 14, 2007 | 61.91 | 62.08 | 60.30 | 60.59 | 142,505,840 | -1.08(-1.75%) |
Aug 13, 2007 | 63.04 | 63.49 | 61.56 | 61.67 | 146,702,800 | -0.31(-0.50%) |
Aug 10, 2007 | 61.02 | 63.34 | 60.69 | 61.98 | 336,285,184 | +0.29(+0.48%) |
Aug 09, 2007 | 62.45 | 63.06 | 61.62 | 61.69 | 257,559,232 | -1.48(-2.34%) |
Aug 08, 2007 | 61.78 | 63.60 | 61.79 | 63.17 | 327,959,840 | +1.87(+3.04%) |
Aug 07, 2007 | 60.25 | 61.67 | 59.95 | 61.30 | 225,617,904 | +0.93(+1.54%) |
Aug 06, 2007 | 60.05 | 60.69 | 58.70 | 60.37 | 262,332,832 | +0.63(+1.05%) |
Aug 03, 2007 | 60.46 | 62.04 | 59.74 | 59.74 | 199,395,952 | -2.29(-3.70%) |
Aug 02, 2007 | 61.78 | 62.33 | 61.38 | 62.04 | 133,192,576 | +0.48(+0.79%) |
Aug 01, 2007 | 61.05 | 61.90 | 60.44 | 61.56 | 234,162,032 | +0.33(+0.54%) |
Jul 31, 2007 | 62.63 | 62.85 | 60.94 | 61.22 | 236,352,320 | -0.68(-1.10%) |
Jul 30, 2007 | 61.39 | 62.27 | 60.79 | 61.90 | 187,838,176 | +1.06(+1.74%) |
Jul 27, 2007 | 62.21 | 62.89 | 60.69 | 60.85 | 254,428,560 | -1.45(-2.33%) |
Jul 26, 2007 | 62.90 | 64.21 | 61.58 | 62.30 | 309,395,488 | -1.78(-2.78%) |
Jul 25, 2007 | 64.68 | 64.93 | 63.39 | 64.08 | 206,933,312 | -0.24(-0.37%) |
Jul 24, 2007 | 65.19 | 65.27 | 63.91 | 64.32 | 199,931,520 | -1.57(-2.39%) |
Jul 23, 2007 | 66.41 | 66.58 | 65.86 | 65.89 | 85,290,952 | -0.17(-0.26%) |
Jul 20, 2007 | 67.00 | 67.31 | 65.58 | 66.07 | 193,987,808 | -1.10(-1.63%) |
Jul 19, 2007 | 67.30 | 67.46 | 67.07 | 67.16 | 77,359,408 | +0.27(+0.40%) |
Jul 18, 2007 | 66.76 | 66.96 | 65.98 | 66.89 | 122,260,016 | -0.26(-0.39%) |
Jul 17, 2007 | 67.19 | 67.54 | 67.07 | 67.15 | 71,957,640 | +0.07(+0.11%) |
Jul 16, 2007 | 67.41 | 67.62 | 66.87 | 67.08 | 97,258,040 | -0.37(-0.54%) |
Jul 13, 2007 | 67.42 | 67.65 | 67.20 | 67.45 | 54,326,320 | +0.10(+0.14%) |
Jul 12, 2007 | 66.83 | 67.57 | 66.72 | 67.35 | 90,217,880 | +0.79(+1.18%) |
Jul 11, 2007 | 66.04 | 66.60 | 65.83 | 66.57 | 104,375,792 | +0.49(+0.75%) |
Jul 10, 2007 | 66.99 | 67.40 | 66.07 | 66.07 | 126,893,712 | -2.01(-2.95%) |
Jul 09, 2007 | 67.40 | 68.08 | 67.03 | 68.08 | 70,976,920 | +0.75(+1.11%) |
Jul 06, 2007 | 67.11 | 67.44 | 66.75 | 67.34 | 51,576,824 | +0.26(+0.39%) |
Jul 05, 2007 | 66.98 | 67.23 | 66.59 | 67.07 | 59,603,248 | +0.09(+0.13%) |
Jul 03, 2007 | 66.86 | 67.11 | 66.72 | 66.99 | 43,562,972 | +0.29(+0.44%) |