Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 109.76 | 110.37 | 108.50 | 109.48 | 302,638,272 | +1.09(+1.01%) |
Nov 29, 2007 | 107.98 | 108.79 | 107.59 | 108.39 | 270,455,072 | +0.04(+0.03%) |
Nov 28, 2007 | 106.19 | 108.60 | 106.15 | 108.35 | 349,053,472 | +3.36(+3.20%) |
Nov 27, 2007 | 104.38 | 105.48 | 103.80 | 105.00 | 398,931,872 | +1.19(+1.15%) |
Nov 26, 2007 | 106.36 | 106.70 | 103.59 | 103.80 | 290,735,584 | -2.34(-2.21%) |
Nov 23, 2007 | 105.36 | 106.30 | 105.09 | 106.14 | 105,491,104 | +1.81(+1.73%) |
Nov 21, 2007 | 105.37 | 105.98 | 104.33 | 104.34 | 351,762,688 | -2.18(-2.05%) |
Nov 20, 2007 | 106.06 | 107.17 | 104.66 | 106.52 | 562,542,848 | +0.65(+0.61%) |
Nov 19, 2007 | 106.99 | 107.05 | 105.45 | 105.87 | 363,461,600 | -1.50(-1.39%) |
Nov 16, 2007 | 107.75 | 107.87 | 106.47 | 107.37 | 419,239,232 | +0.18(+0.17%) |
Nov 15, 2007 | 107.94 | 108.62 | 106.43 | 107.18 | 357,163,040 | -1.57(-1.44%) |
Nov 14, 2007 | 109.89 | 110.03 | 108.09 | 108.75 | 312,759,392 | -0.30(-0.28%) |
Nov 13, 2007 | 107.06 | 109.22 | 106.95 | 109.05 | 259,426,000 | +3.23(+3.05%) |
Nov 12, 2007 | 106.94 | 107.97 | 105.83 | 105.83 | 329,926,368 | -1.06(-0.99%) |
Nov 09, 2007 | 107.29 | 108.66 | 106.70 | 106.89 | 377,110,432 | -1.49(-1.37%) |
Nov 08, 2007 | 108.99 | 109.95 | 106.84 | 108.38 | 508,360,064 | -0.55(-0.51%) |
Nov 07, 2007 | 110.79 | 112.02 | 108.66 | 108.93 | 415,584,384 | -3.06(-2.74%) |
Nov 06, 2007 | 111.10 | 112.02 | 110.39 | 111.99 | 241,188,800 | +1.49(+1.35%) |
Nov 05, 2007 | 110.20 | 111.32 | 108.99 | 110.50 | 307,904,640 | -0.85(-0.76%) |
Nov 02, 2007 | 111.59 | 111.94 | 109.89 | 111.35 | 449,753,312 | +0.12(+0.11%) |
Nov 01, 2007 | 112.89 | 112.98 | 110.90 | 111.22 | 452,071,936 | -2.67(-2.34%) |
Oct 31, 2007 | 113.40 | 114.35 | 112.56 | 113.89 | 299,991,040 | +1.17(+1.04%) |
Oct 30, 2007 | 113.01 | 113.23 | 112.58 | 112.72 | 180,537,504 | -0.79(-0.69%) |
Oct 29, 2007 | 113.36 | 113.74 | 113.08 | 113.51 | 145,046,576 | +0.38(+0.33%) |
Oct 26, 2007 | 112.72 | 113.13 | 111.87 | 113.13 | 239,643,376 | +1.31(+1.17%) |
Oct 25, 2007 | 111.68 | 112.15 | 110.38 | 111.82 | 322,192,992 | +0.27(+0.24%) |
Oct 24, 2007 | 111.36 | 111.75 | 108.99 | 111.56 | 443,343,168 | -0.21(-0.18%) |
Oct 23, 2007 | 111.54 | 111.90 | 110.65 | 111.76 | 244,384,624 | +0.90(+0.81%) |
Oct 22, 2007 | 109.63 | 111.03 | 109.48 | 110.86 | 355,749,504 | +0.64(+0.58%) |
Oct 19, 2007 | 112.74 | 115.24 | 110.22 | 110.22 | 403,441,056 | -2.96(-2.62%) |
Oct 18, 2007 | 113.01 | 113.55 | 112.73 | 113.18 | 201,393,856 | -0.41(-0.36%) |
Oct 17, 2007 | 114.13 | 114.22 | 112.29 | 113.60 | 294,169,760 | +0.35(+0.31%) |
Oct 16, 2007 | 113.71 | 115.24 | 113.02 | 113.25 | 225,907,696 | -0.91(-0.79%) |
Oct 15, 2007 | 115.08 | 115.15 | 113.37 | 114.16 | 218,632,176 | -0.97(-0.84%) |
Oct 12, 2007 | 114.49 | 115.14 | 114.35 | 115.13 | 169,103,136 | +0.63(+0.55%) |
Oct 11, 2007 | 115.57 | 116.00 | 113.81 | 114.50 | 317,055,968 | +0.33(+0.29%) |
Oct 10, 2007 | 114.16 | 114.16 | 114.16 | 114.16 | 0 | +0.00(+0.00%) |
Oct 09, 2007 | 114.16 | 114.16 | 114.16 | 114.16 | 0 | +0.00(+0.00%) |
Oct 08, 2007 | 114.44 | 114.51 | 113.98 | 114.16 | 96,758,504 | -0.61(-0.53%) |
Oct 05, 2007 | 114.17 | 114.96 | 113.88 | 114.78 | 182,745,120 | +1.35(+1.19%) |
Oct 04, 2007 | 113.49 | 113.60 | 113.11 | 113.43 | 104,191,920 | +0.18(+0.16%) |
Oct 03, 2007 | 113.27 | 113.71 | 112.68 | 113.25 | 161,635,232 | -0.23(-0.20%) |
Oct 02, 2007 | 113.86 | 113.89 | 113.27 | 113.48 | 153,016,288 | -0.15(-0.14%) |
Oct 01, 2007 | 112.38 | 113.97 | 112.31 | 113.63 | 201,103,648 | +1.27(+1.13%) |
Sep 28, 2007 | 112.57 | 112.82 | 111.92 | 112.37 | 181,095,280 | -0.38(-0.33%) |
Sep 27, 2007 | 112.61 | 112.75 | 112.08 | 112.74 | 139,448,400 | +0.66(+0.59%) |
Sep 26, 2007 | 112.12 | 112.51 | 111.49 | 112.08 | 184,036,528 | +0.59(+0.53%) |
Sep 25, 2007 | 111.06 | 111.69 | 110.81 | 111.49 | 193,155,088 | -0.22(-0.20%) |
Sep 24, 2007 | 112.25 | 112.54 | 111.47 | 111.71 | 188,974,400 | -0.21(-0.18%) |
Sep 21, 2007 | 112.36 | 112.76 | 111.75 | 111.92 | 192,083,248 | -0.23(-0.20%) |
Sep 20, 2007 | 112.51 | 112.99 | 112.02 | 112.15 | 237,426,480 | -0.80(-0.70%) |
Sep 19, 2007 | 112.68 | 113.70 | 109.07 | 112.94 | 263,103,200 | +0.66(+0.59%) |
Sep 18, 2007 | 109.24 | 112.31 | 109.09 | 112.28 | 357,533,344 | +3.21(+2.94%) |
Sep 17, 2007 | 108.96 | 109.65 | 108.72 | 109.07 | 149,149,728 | -0.59(-0.54%) |
Sep 14, 2007 | 109.08 | 109.80 | 108.80 | 109.66 | 165,524,736 | -0.01(-0.01%) |
Sep 13, 2007 | 108.91 | 110.06 | 109.14 | 109.66 | 208,921,776 | +0.77(+0.70%) |
Sep 12, 2007 | 108.47 | 109.32 | 108.24 | 108.90 | 203,097,664 | +0.28(+0.26%) |
Sep 11, 2007 | 107.70 | 108.77 | 107.62 | 108.62 | 219,880,672 | +1.25(+1.17%) |
Sep 10, 2007 | 107.90 | 108.05 | 106.29 | 107.37 | 261,152,640 | -0.21(-0.19%) |
Sep 07, 2007 | 107.87 | 108.18 | 106.98 | 107.57 | 319,679,136 | -1.52(-1.39%) |
Sep 06, 2007 | 109.18 | 109.44 | 108.35 | 109.09 | 173,537,440 | +0.25(+0.23%) |
Sep 05, 2007 | 108.89 | 109.26 | 108.26 | 108.84 | 225,730,736 | -0.95(-0.87%) |