Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 114.23 | 114.86 | 112.92 | 113.94 | 290,799,200 | +1.13(+1.01%) |
Nov 29, 2007 | 112.37 | 113.22 | 111.97 | 112.80 | 259,874,976 | +0.04(+0.03%) |
Nov 28, 2007 | 110.51 | 113.03 | 110.47 | 112.76 | 335,398,656 | +3.49(+3.20%) |
Nov 27, 2007 | 108.63 | 109.78 | 108.03 | 109.27 | 383,325,824 | +1.24(+1.15%) |
Nov 26, 2007 | 110.69 | 111.04 | 107.81 | 108.03 | 279,362,144 | -2.44(-2.21%) |
Nov 23, 2007 | 109.65 | 110.63 | 109.37 | 110.47 | 101,364,336 | +1.88(+1.73%) |
Nov 21, 2007 | 109.66 | 110.30 | 108.58 | 108.59 | 338,001,888 | -2.27(-2.05%) |
Nov 20, 2007 | 110.38 | 111.54 | 108.92 | 110.86 | 540,536,448 | +0.67(+0.61%) |
Nov 19, 2007 | 111.35 | 111.41 | 109.75 | 110.18 | 349,243,136 | -1.56(-1.39%) |
Nov 16, 2007 | 112.14 | 112.26 | 110.80 | 111.74 | 402,838,784 | +0.19(+0.17%) |
Nov 15, 2007 | 112.33 | 113.04 | 110.76 | 111.55 | 343,190,976 | -1.63(-1.44%) |
Nov 14, 2007 | 114.37 | 114.50 | 112.50 | 113.18 | 300,524,384 | -0.31(-0.28%) |
Nov 13, 2007 | 111.42 | 113.67 | 111.30 | 113.49 | 249,277,376 | +3.36(+3.05%) |
Nov 12, 2007 | 111.29 | 112.37 | 110.14 | 110.14 | 317,019,808 | -1.10(-0.99%) |
Nov 09, 2007 | 111.66 | 113.08 | 111.05 | 111.24 | 362,358,048 | -1.55(-1.37%) |
Nov 08, 2007 | 113.42 | 114.43 | 111.19 | 112.79 | 488,473,248 | -0.57(-0.51%) |
Nov 07, 2007 | 115.30 | 116.58 | 113.09 | 113.36 | 399,326,912 | -3.19(-2.74%) |
Nov 06, 2007 | 115.62 | 116.58 | 114.89 | 116.55 | 231,753,600 | +1.55(+1.35%) |
Nov 05, 2007 | 114.69 | 115.85 | 113.43 | 115.00 | 295,859,552 | -0.88(-0.76%) |
Nov 02, 2007 | 116.14 | 116.50 | 114.36 | 115.88 | 432,159,168 | +0.13(+0.11%) |
Nov 01, 2007 | 117.49 | 117.58 | 115.42 | 115.75 | 434,387,072 | -2.78(-2.34%) |
Oct 31, 2007 | 118.01 | 119.00 | 117.14 | 118.53 | 288,255,520 | +1.22(+1.04%) |
Oct 30, 2007 | 117.61 | 117.84 | 117.16 | 117.31 | 173,474,960 | -0.82(-0.69%) |
Oct 29, 2007 | 117.98 | 118.37 | 117.69 | 118.13 | 139,372,416 | +0.39(+0.33%) |
Oct 26, 2007 | 117.31 | 117.74 | 116.42 | 117.74 | 230,268,640 | +1.36(+1.17%) |
Oct 25, 2007 | 116.23 | 116.72 | 114.87 | 116.37 | 309,588,928 | +0.28(+0.24%) |
Oct 24, 2007 | 115.89 | 116.30 | 113.43 | 116.10 | 425,999,776 | -0.22(-0.18%) |
Oct 23, 2007 | 116.08 | 116.46 | 115.16 | 116.31 | 234,824,416 | +0.94(+0.81%) |
Oct 22, 2007 | 114.09 | 115.55 | 113.94 | 115.38 | 341,832,736 | +0.67(+0.58%) |
Oct 19, 2007 | 117.33 | 119.93 | 114.70 | 114.71 | 387,658,624 | -3.08(-2.62%) |
Oct 18, 2007 | 117.61 | 118.17 | 117.33 | 117.79 | 193,515,424 | -0.43(-0.36%) |
Oct 17, 2007 | 118.78 | 118.86 | 116.86 | 118.22 | 282,661,952 | +0.36(+0.31%) |
Oct 16, 2007 | 118.34 | 119.93 | 117.62 | 117.86 | 217,070,288 | -0.94(-0.79%) |
Oct 15, 2007 | 119.77 | 119.84 | 117.98 | 118.80 | 210,079,376 | -1.01(-0.84%) |
Oct 12, 2007 | 119.15 | 119.83 | 119.00 | 119.81 | 162,487,904 | +0.66(+0.55%) |
Oct 11, 2007 | 120.28 | 120.73 | 118.44 | 119.16 | 304,652,896 | +0.34(+0.29%) |
Oct 10, 2007 | 118.81 | 118.81 | 118.81 | 118.81 | 0 | +0.00(+0.00%) |
Oct 09, 2007 | 118.81 | 118.81 | 118.81 | 118.81 | 0 | +0.00(+0.00%) |
Oct 08, 2007 | 119.09 | 119.17 | 118.62 | 118.81 | 92,973,352 | -0.64(-0.53%) |
Oct 05, 2007 | 118.82 | 119.64 | 118.51 | 119.45 | 175,596,208 | +1.40(+1.19%) |
Oct 04, 2007 | 118.11 | 118.23 | 117.72 | 118.05 | 100,115,976 | +0.18(+0.16%) |
Oct 03, 2007 | 117.88 | 118.34 | 117.27 | 117.86 | 155,312,128 | -0.24(-0.20%) |
Oct 02, 2007 | 118.50 | 118.53 | 117.88 | 118.10 | 147,030,352 | -0.16(-0.14%) |
Oct 01, 2007 | 116.96 | 118.61 | 116.88 | 118.26 | 193,236,560 | +1.32(+1.13%) |
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%) |