Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 117.15 | 117.41 | 116.48 | 116.94 | 174,010,912 | -0.39(-0.33%) |
Sep 27, 2007 | 117.19 | 117.34 | 116.64 | 117.33 | 133,993,240 | +0.69(+0.59%) |
Sep 26, 2007 | 116.69 | 117.09 | 116.03 | 116.64 | 176,837,104 | +0.61(+0.53%) |
Sep 25, 2007 | 115.58 | 116.24 | 115.32 | 116.03 | 185,598,960 | -0.23(-0.20%) |
Sep 24, 2007 | 116.82 | 117.12 | 116.01 | 116.26 | 181,581,808 | -0.22(-0.18%) |
Sep 21, 2007 | 116.93 | 117.35 | 116.30 | 116.47 | 184,569,024 | -0.24(-0.20%) |
Sep 20, 2007 | 117.09 | 117.59 | 116.58 | 116.71 | 228,138,464 | -0.83(-0.70%) |
Sep 19, 2007 | 117.27 | 118.33 | 113.51 | 117.54 | 252,810,720 | +0.69(+0.59%) |
Sep 18, 2007 | 113.68 | 116.88 | 113.53 | 116.85 | 343,546,784 | +3.34(+2.94%) |
Sep 17, 2007 | 113.40 | 114.11 | 113.15 | 113.51 | 143,315,072 | -0.61(-0.54%) |
Sep 14, 2007 | 113.52 | 114.27 | 113.23 | 114.12 | 159,049,472 | -0.01(-0.01%) |
Sep 13, 2007 | 113.34 | 114.54 | 113.58 | 114.13 | 200,748,848 | +0.80(+0.70%) |
Sep 12, 2007 | 112.89 | 113.77 | 112.65 | 113.33 | 195,152,560 | +0.29(+0.26%) |
Sep 11, 2007 | 112.08 | 113.20 | 112.00 | 113.04 | 211,279,040 | +1.30(+1.17%) |
Sep 10, 2007 | 112.30 | 112.45 | 110.62 | 111.74 | 250,936,464 | -0.22(-0.19%) |
Sep 07, 2007 | 112.27 | 112.58 | 111.33 | 111.95 | 307,173,440 | -1.58(-1.39%) |
Sep 06, 2007 | 113.62 | 113.90 | 112.76 | 113.53 | 166,748,736 | +0.26(+0.23%) |
Sep 05, 2007 | 113.32 | 113.71 | 112.67 | 113.27 | 216,900,256 | -0.99(-0.87%) |
Sep 04, 2007 | 113.01 | 114.95 | 112.97 | 114.26 | 156,043,872 | +1.14(+1.01%) |
Aug 31, 2007 | 113.16 | 113.81 | 112.53 | 113.12 | 241,972,976 | +1.10(+0.99%) |
Aug 30, 2007 | 111.67 | 112.81 | 111.37 | 112.01 | 249,662,288 | -0.30(-0.27%) |
Aug 29, 2007 | 110.81 | 112.47 | 110.33 | 112.31 | 270,862,464 | +2.16(+1.96%) |
Aug 28, 2007 | 112.19 | 112.09 | 109.95 | 110.15 | 293,638,464 | -2.48(-2.20%) |
Aug 27, 2007 | 113.32 | 113.68 | 112.46 | 112.63 | 147,410,928 | -1.06(-0.93%) |
Aug 24, 2007 | 112.21 | 113.68 | 112.11 | 113.68 | 168,151,328 | +1.39(+1.24%) |
Aug 23, 2007 | 113.12 | 113.16 | 111.60 | 112.30 | 265,947,168 | -0.10(-0.09%) |
Aug 22, 2007 | 111.86 | 112.51 | 111.39 | 112.40 | 222,896,592 | +1.32(+1.19%) |
Aug 21, 2007 | 110.73 | 111.88 | 110.47 | 111.08 | 204,799,184 | +0.22(+0.20%) |
Aug 20, 2007 | 111.26 | 111.49 | 109.82 | 110.86 | 244,080,304 | -0.05(-0.05%) |
Aug 17, 2007 | 111.52 | 113.70 | 108.36 | 110.91 | 506,442,528 | +2.00(+1.84%) |
Aug 16, 2007 | 107.27 | 109.55 | 105.00 | 108.91 | 712,761,344 | +0.81(+0.75%) |
Aug 15, 2007 | 109.10 | 110.72 | 107.78 | 108.10 | 422,302,496 | -1.51(-1.38%) |
Aug 14, 2007 | 110.95 | 111.94 | 109.38 | 109.61 | 344,426,336 | -1.70(-1.53%) |
Aug 13, 2007 | 112.28 | 112.58 | 111.15 | 111.31 | 237,348,384 | +0.40(+0.36%) |
Aug 10, 2007 | 110.66 | 112.28 | 109.69 | 110.91 | 536,191,616 | -0.52(-0.47%) |
Aug 09, 2007 | 112.99 | 114.93 | 111.35 | 111.43 | 466,586,176 | -3.40(-2.96%) |
Aug 08, 2007 | 113.86 | 115.42 | 112.92 | 114.83 | 358,452,224 | +1.58(+1.39%) |
Aug 07, 2007 | 111.85 | 114.20 | 111.31 | 113.25 | 365,742,496 | +1.20(+1.07%) |
Aug 06, 2007 | 110.99 | 112.53 | 109.24 | 112.06 | 423,676,800 | +1.85(+1.68%) |
Aug 03, 2007 | 111.43 | 113.11 | 109.75 | 110.21 | 468,884,736 | -2.91(-2.58%) |
Aug 02, 2007 | 112.76 | 113.25 | 111.33 | 113.12 | 384,433,760 | +0.90(+0.80%) |
Aug 01, 2007 | 111.27 | 112.67 | 110.33 | 112.23 | 610,163,520 | +0.54(+0.49%) |
Jul 31, 2007 | 113.95 | 114.55 | 111.16 | 111.68 | 412,591,808 | -1.27(-1.13%) |
Jul 30, 2007 | 111.40 | 113.29 | 111.35 | 112.96 | 367,353,152 | +1.74(+1.56%) |
Jul 27, 2007 | 113.59 | 114.10 | 111.17 | 111.22 | 551,647,040 | -2.23(-1.97%) |
Jul 26, 2007 | 115.11 | 115.58 | 112.20 | 113.45 | 606,978,688 | -2.75(-2.37%) |
Jul 25, 2007 | 116.51 | 116.80 | 115.16 | 116.20 | 345,984,224 | +0.24(+0.21%) |
Jul 24, 2007 | 117.36 | 118.24 | 115.55 | 115.96 | 335,067,584 | -2.05(-1.73%) |
Jul 23, 2007 | 118.17 | 118.58 | 117.49 | 118.01 | 158,080,816 | +0.36(+0.31%) |
Jul 20, 2007 | 118.71 | 118.99 | 116.72 | 117.65 | 320,293,568 | -1.20(-1.01%) |
Jul 19, 2007 | 118.95 | 119.20 | 118.61 | 118.85 | 189,378,272 | +0.46(+0.39%) |
Jul 18, 2007 | 118.21 | 118.64 | 117.49 | 118.39 | 304,859,936 | -0.22(-0.18%) |
Jul 17, 2007 | 118.74 | 119.56 | 118.55 | 118.61 | 163,338,464 | -0.06(-0.05%) |
Jul 16, 2007 | 118.79 | 119.20 | 118.47 | 118.67 | 128,334,144 | -0.02(-0.01%) |
Jul 13, 2007 | 118.47 | 119.15 | 118.33 | 118.68 | 145,841,184 | +0.35(+0.30%) |
Jul 12, 2007 | 116.78 | 118.61 | 116.76 | 118.33 | 174,233,056 | +1.84(+1.58%) |
Jul 11, 2007 | 115.54 | 116.53 | 115.36 | 116.49 | 229,028,496 | +0.82(+0.71%) |
Jul 10, 2007 | 116.76 | 116.96 | 115.55 | 115.67 | 235,306,128 | -1.59(-1.36%) |
Jul 09, 2007 | 117.34 | 117.54 | 116.97 | 117.26 | 94,088,024 | +0.02(+0.01%) |
Jul 06, 2007 | 116.68 | 117.39 | 116.44 | 117.25 | 105,824,032 | +0.61(+0.53%) |
Jul 05, 2007 | 116.91 | 116.93 | 116.21 | 116.64 | 116,321,176 | -0.12(-0.10%) |
Jul 03, 2007 | 116.67 | 116.88 | 116.49 | 116.76 | 70,519,984 | +0.42(+0.36%) |