Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
May 01, 2007 | 109.30 | 110.08 | 108.75 | 109.49 | 182,529,808 | +0.28(+0.26%) |
Apr 30, 2007 | 110.20 | 110.28 | 109.15 | 109.21 | 136,991,040 | -0.91(-0.83%) |
Apr 27, 2007 | 109.80 | 110.28 | 109.61 | 110.12 | 146,910,576 | -0.09(-0.08%) |
Apr 26, 2007 | 110.09 | 110.32 | 109.80 | 110.21 | 120,503,280 | +0.12(+0.11%) |
Apr 25, 2007 | 109.53 | 110.22 | 109.01 | 110.08 | 148,214,384 | +1.00(+0.92%) |
Apr 24, 2007 | 109.16 | 109.29 | 108.49 | 109.08 | 155,437,824 | +0.04(+0.04%) |
Apr 23, 2007 | 109.27 | 109.53 | 108.97 | 109.04 | 104,903,160 | -0.41(-0.38%) |
Apr 20, 2007 | 109.16 | 109.45 | 108.29 | 109.45 | 168,536,352 | +1.02(+0.94%) |
Apr 19, 2007 | 107.93 | 108.55 | 107.79 | 108.43 | 140,324,864 | -0.03(-0.03%) |
Apr 18, 2007 | 107.96 | 108.77 | 107.94 | 108.46 | 119,963,000 | +0.13(+0.12%) |
Apr 17, 2007 | 108.23 | 108.55 | 108.00 | 108.32 | 147,243,824 | +0.29(+0.27%) |
Apr 16, 2007 | 107.40 | 108.15 | 107.39 | 108.04 | 112,983,864 | +1.02(+0.95%) |
Apr 13, 2007 | 106.71 | 107.02 | 106.31 | 107.02 | 115,655,096 | +0.49(+0.46%) |
Apr 12, 2007 | 105.86 | 106.73 | 105.56 | 106.53 | 158,120,784 | +0.47(+0.44%) |
Apr 11, 2007 | 106.65 | 106.68 | 105.71 | 106.06 | 144,472,480 | -0.43(-0.41%) |
Apr 10, 2007 | 106.29 | 106.67 | 106.25 | 106.50 | 76,897,144 | +0.12(+0.12%) |
Apr 09, 2007 | 106.53 | 106.64 | 106.16 | 106.37 | 69,297,624 | +0.15(+0.14%) |
Apr 05, 2007 | 105.81 | 106.37 | 105.76 | 106.22 | 63,579,608 | +0.29(+0.27%) |
Apr 04, 2007 | 105.82 | 106.01 | 105.43 | 105.94 | 86,910,336 | +0.12(+0.11%) |
Apr 03, 2007 | 105.29 | 106.03 | 105.25 | 105.82 | 111,915,872 | +1.13(+1.08%) |