Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 109.02 | 109.48 | 107.73 | 108.83 | 167,272,608 | +0.02(+0.02%) |
Mar 29, 2007 | 109.25 | 109.30 | 108.21 | 108.81 | 181,946,912 | +0.12(+0.11%) |
Mar 28, 2007 | 108.94 | 109.19 | 108.27 | 108.69 | 199,527,120 | -0.80(-0.73%) |
Mar 27, 2007 | 109.69 | 109.72 | 109.13 | 109.49 | 130,756,416 | -0.26(-0.24%) |
Mar 26, 2007 | 109.98 | 110.10 | 108.90 | 109.75 | 148,488,240 | -0.15(-0.13%) |
Mar 23, 2007 | 109.81 | 110.22 | 109.71 | 109.90 | 97,101,768 | +0.16(+0.15%) |
Mar 22, 2007 | 109.97 | 110.12 | 109.44 | 109.74 | 155,194,384 | -0.08(-0.08%) |
Mar 21, 2007 | 108.14 | 110.10 | 107.93 | 109.82 | 199,973,168 | +1.78(+1.65%) |
Mar 20, 2007 | 107.36 | 108.10 | 107.27 | 108.04 | 107,840,656 | +0.59(+0.55%) |
Mar 19, 2007 | 106.73 | 107.55 | 106.19 | 107.45 | 125,527,824 | +1.28(+1.21%) |
Mar 16, 2007 | 106.77 | 107.02 | 105.86 | 106.17 | 158,562,096 | -0.72(-0.67%) |
Mar 15, 2007 | 106.51 | 107.29 | 106.38 | 106.89 | 172,765,680 | +0.15(+0.14%) |
Mar 14, 2007 | 106.10 | 106.81 | 104.81 | 106.75 | 302,478,432 | +0.79(+0.75%) |
Mar 13, 2007 | 108.06 | 107.89 | 105.80 | 105.96 | 248,013,568 | -2.10(-1.94%) |
Mar 12, 2007 | 107.50 | 108.33 | 107.42 | 108.06 | 104,868,888 | +0.16(+0.15%) |
Mar 09, 2007 | 108.30 | 108.39 | 107.36 | 107.90 | 140,607,856 | +0.03(+0.03%) |
Mar 08, 2007 | 107.71 | 108.19 | 107.35 | 107.87 | 153,819,776 | +0.91(+0.85%) |
Mar 07, 2007 | 106.98 | 107.65 | 106.84 | 106.96 | 150,300,768 | -0.11(-0.10%) |
Mar 06, 2007 | 106.36 | 107.39 | 105.55 | 107.07 | 187,028,480 | +1.80(+1.71%) |
Mar 05, 2007 | 105.71 | 106.98 | 105.25 | 105.27 | 187,789,296 | -1.01(-0.95%) |
Mar 02, 2007 | 107.34 | 107.81 | 106.27 | 106.28 | 212,137,744 | -1.41(-1.31%) |
Mar 01, 2007 | 106.79 | 108.26 | 105.81 | 107.69 | 277,697,696 | -0.32(-0.30%) |
Feb 28, 2007 | 107.60 | 108.82 | 107.15 | 108.01 | 231,649,584 | +1.09(+1.02%) |
Feb 27, 2007 | 110.27 | 110.52 | 106.53 | 106.92 | 358,436,192 | -4.33(-3.89%) |
Feb 26, 2007 | 111.77 | 111.86 | 110.94 | 111.25 | 90,445,664 | -0.11(-0.10%) |
Feb 23, 2007 | 111.70 | 111.74 | 110.94 | 111.36 | 93,904,368 | -0.44(-0.39%) |
Feb 22, 2007 | 111.94 | 112.22 | 111.26 | 111.80 | 103,176,360 | -0.08(-0.08%) |
Feb 21, 2007 | 111.61 | 111.95 | 111.40 | 111.88 | 83,467,224 | -0.05(-0.04%) |
Feb 20, 2007 | 111.56 | 112.05 | 110.41 | 111.93 | 74,256,040 | +0.24(+0.21%) |
Feb 16, 2007 | 111.47 | 111.71 | 111.31 | 111.69 | 51,984,496 | -0.05(-0.05%) |
Feb 15, 2007 | 111.64 | 111.86 | 111.46 | 111.75 | 50,515,864 | +0.15(+0.13%) |
Feb 14, 2007 | 110.98 | 111.82 | 110.96 | 111.60 | 86,165,912 | +0.73(+0.66%) |
Feb 13, 2007 | 110.19 | 111.06 | 110.18 | 110.87 | 83,630,560 | +0.93(+0.84%) |
Feb 12, 2007 | 110.32 | 110.40 | 109.75 | 109.94 | 85,666,496 | -0.38(-0.34%) |
Feb 09, 2007 | 111.19 | 111.39 | 109.90 | 110.32 | 103,185,880 | -0.83(-0.74%) |
Feb 08, 2007 | 110.96 | 111.22 | 110.57 | 111.15 | 92,170,608 | -0.15(-0.13%) |
Feb 07, 2007 | 111.22 | 111.41 | 110.80 | 111.29 | 72,648,448 | +0.25(+0.22%) |
Feb 06, 2007 | 111.11 | 111.16 | 110.62 | 111.05 | 74,477,192 | +0.03(+0.03%) |
Feb 05, 2007 | 110.90 | 111.09 | 110.63 | 111.02 | 55,803,652 | +0.03(+0.03%) |
Feb 02, 2007 | 110.93 | 111.09 | 110.66 | 110.99 | 64,725,968 | +0.15(+0.14%) |
Feb 01, 2007 | 110.48 | 110.87 | 110.30 | 110.83 | 90,433,584 | +0.66(+0.60%) |
Jan 31, 2007 | 109.31 | 110.47 | 109.14 | 110.17 | 119,887,680 | +0.74(+0.67%) |
Jan 30, 2007 | 109.10 | 109.49 | 108.88 | 109.44 | 91,865,032 | +0.57(+0.52%) |
Jan 29, 2007 | 108.98 | 109.45 | 108.63 | 108.87 | 86,265,536 | -0.08(-0.08%) |
Jan 26, 2007 | 109.27 | 109.33 | 108.51 | 108.95 | 97,316,040 | -0.08(-0.07%) |
Jan 25, 2007 | 110.24 | 110.30 | 108.84 | 109.03 | 96,015,464 | -1.30(-1.17%) |
Jan 24, 2007 | 109.58 | 110.35 | 109.53 | 110.33 | 72,948,016 | +0.88(+0.80%) |
Jan 23, 2007 | 109.03 | 109.66 | 108.88 | 109.45 | 70,541,136 | +0.32(+0.30%) |
Jan 22, 2007 | 109.65 | 109.68 | 108.78 | 109.12 | 78,626,712 | -0.34(-0.31%) |
Jan 19, 2007 | 109.25 | 109.68 | 109.19 | 109.46 | 74,342,544 | +0.22(+0.20%) |
Jan 18, 2007 | 109.73 | 109.80 | 109.07 | 109.25 | 89,007,352 | -0.37(-0.34%) |
Jan 17, 2007 | 109.48 | 109.95 | 109.39 | 109.61 | 65,552,660 | +0.05(+0.04%) |
Jan 16, 2007 | 109.65 | 109.94 | 109.39 | 109.57 | 58,560,340 | -0.22(-0.20%) |
Jan 12, 2007 | 108.92 | 109.78 | 108.92 | 109.78 | 75,193,768 | +0.83(+0.76%) |
Jan 11, 2007 | 108.50 | 109.31 | 108.45 | 108.95 | 72,455,216 | +0.47(+0.44%) |
Jan 10, 2007 | 107.74 | 108.50 | 107.53 | 108.48 | 94,500,776 | +0.36(+0.33%) |
Jan 09, 2007 | 108.30 | 108.53 | 107.61 | 108.12 | 98,744,096 | -0.09(-0.09%) |
Jan 08, 2007 | 107.93 | 108.38 | 107.49 | 108.21 | 93,492,320 | +0.50(+0.46%) |
Jan 05, 2007 | 108.32 | 108.37 | 107.59 | 107.71 | 100,005,408 | -0.87(-0.80%) |
Jan 04, 2007 | 108.24 | 108.87 | 107.77 | 108.58 | 90,854,888 | +0.23(+0.21%) |