Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 04, 2007 | 108.59 | 110.45 | 108.55 | 109.79 | 162,396,768 | +1.10(+1.01%) |
Aug 31, 2007 | 108.74 | 109.36 | 108.13 | 108.69 | 251,824,224 | +1.06(+0.99%) |
Aug 30, 2007 | 107.30 | 108.40 | 107.01 | 107.63 | 259,826,592 | -0.29(-0.27%) |
Aug 29, 2007 | 106.47 | 108.07 | 106.02 | 107.92 | 281,889,888 | +2.08(+1.96%) |
Aug 28, 2007 | 107.80 | 107.70 | 105.65 | 105.84 | 305,593,120 | -2.38(-2.20%) |
Aug 27, 2007 | 108.88 | 109.24 | 108.06 | 108.22 | 153,412,352 | -1.02(-0.93%) |
Aug 24, 2007 | 107.82 | 109.24 | 107.73 | 109.24 | 174,997,136 | +1.33(+1.24%) |
Aug 23, 2007 | 108.69 | 108.74 | 107.23 | 107.90 | 276,774,464 | -0.10(-0.09%) |
Aug 22, 2007 | 107.48 | 108.11 | 107.03 | 108.00 | 231,971,200 | +1.27(+1.19%) |
Aug 21, 2007 | 106.39 | 107.50 | 106.15 | 106.73 | 213,137,008 | +0.21(+0.20%) |
Aug 20, 2007 | 106.91 | 107.13 | 105.53 | 106.52 | 254,017,360 | -0.05(-0.05%) |
Aug 17, 2007 | 107.15 | 109.25 | 104.12 | 106.57 | 527,060,928 | +1.92(+1.84%) |
Aug 16, 2007 | 103.07 | 105.27 | 100.89 | 104.65 | 741,779,456 | +0.78(+0.75%) |
Aug 15, 2007 | 104.83 | 106.39 | 103.56 | 103.87 | 439,495,360 | -1.45(-1.38%) |
Aug 14, 2007 | 106.61 | 107.56 | 105.11 | 105.32 | 358,448,672 | -1.63(-1.53%) |
Aug 13, 2007 | 107.89 | 108.18 | 106.80 | 106.95 | 247,011,360 | +0.38(+0.36%) |
Aug 10, 2007 | 106.33 | 107.89 | 105.40 | 106.57 | 558,021,120 | -0.50(-0.47%) |
Aug 09, 2007 | 108.57 | 110.43 | 107.00 | 107.07 | 485,581,920 | -3.27(-2.96%) |
Aug 08, 2007 | 109.41 | 110.90 | 108.51 | 110.34 | 373,045,600 | +1.52(+1.39%) |
Aug 07, 2007 | 107.48 | 109.73 | 106.95 | 108.82 | 380,632,672 | +1.15(+1.07%) |
Aug 06, 2007 | 106.65 | 108.13 | 104.97 | 107.68 | 440,925,600 | +1.78(+1.68%) |
Aug 03, 2007 | 107.07 | 108.68 | 105.46 | 105.90 | 487,974,080 | -2.80(-2.57%) |
Aug 02, 2007 | 108.35 | 108.82 | 106.98 | 108.70 | 400,084,928 | +0.86(+0.80%) |
Aug 01, 2007 | 106.92 | 108.27 | 106.01 | 107.84 | 635,004,608 | +0.52(+0.49%) |
Jul 31, 2007 | 109.50 | 110.07 | 106.81 | 107.31 | 429,389,312 | -1.22(-1.13%) |
Jul 30, 2007 | 107.04 | 108.85 | 107.00 | 108.54 | 382,308,896 | +1.67(+1.56%) |
Jul 27, 2007 | 109.15 | 109.63 | 106.82 | 106.86 | 574,105,792 | -2.14(-1.97%) |
Jul 26, 2007 | 110.61 | 111.06 | 107.81 | 109.01 | 631,690,176 | -2.64(-2.37%) |
Jul 25, 2007 | 111.95 | 112.23 | 110.65 | 111.65 | 360,069,984 | +0.23(+0.20%) |
Jul 24, 2007 | 112.76 | 113.62 | 111.03 | 111.42 | 348,708,928 | -1.97(-1.73%) |
Jul 23, 2007 | 113.55 | 113.94 | 112.90 | 113.39 | 164,516,640 | +0.35(+0.31%) |
Jul 20, 2007 | 114.07 | 114.33 | 112.15 | 113.04 | 333,333,408 | -1.16(-1.01%) |
Jul 19, 2007 | 114.30 | 114.54 | 113.97 | 114.20 | 197,088,288 | +0.44(+0.39%) |
Jul 18, 2007 | 113.58 | 114.00 | 112.90 | 113.76 | 317,271,456 | -0.21(-0.18%) |
Jul 17, 2007 | 114.10 | 114.89 | 113.91 | 113.97 | 169,988,336 | -0.06(-0.05%) |
Jul 16, 2007 | 114.14 | 114.54 | 113.84 | 114.02 | 133,558,912 | -0.01(-0.01%) |
Jul 13, 2007 | 113.83 | 114.49 | 113.70 | 114.04 | 151,778,704 | +0.34(+0.30%) |
Jul 12, 2007 | 112.21 | 113.97 | 112.19 | 113.70 | 181,326,480 | +1.77(+1.58%) |
Jul 11, 2007 | 111.02 | 111.98 | 110.85 | 111.93 | 238,352,752 | +0.79(+0.71%) |
Jul 10, 2007 | 112.19 | 112.39 | 111.03 | 111.14 | 244,885,952 | -1.53(-1.36%) |
Jul 09, 2007 | 112.75 | 112.94 | 112.40 | 112.68 | 97,918,552 | +0.02(+0.01%) |
Jul 06, 2007 | 112.12 | 112.80 | 111.89 | 112.66 | 110,132,368 | +0.59(+0.53%) |
Jul 05, 2007 | 112.34 | 112.35 | 111.67 | 112.07 | 121,056,872 | -0.12(-0.11%) |
Jul 03, 2007 | 112.10 | 112.31 | 111.93 | 112.19 | 73,391,008 | +0.41(+0.36%) |