Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 115.52 | 116.23 | 114.31 | 115.29 | 260,554,560 | +0.04(+0.03%) |
Jun 28, 2007 | 115.16 | 116.05 | 114.71 | 115.25 | 204,990,032 | -0.02(-0.01%) |
Jun 27, 2007 | 113.50 | 115.40 | 113.48 | 115.27 | 272,747,008 | +1.62(+1.42%) |
Jun 26, 2007 | 115.09 | 115.32 | 113.65 | 113.65 | 258,142,720 | -1.18(-1.03%) |
Jun 25, 2007 | 115.39 | 115.92 | 114.21 | 114.83 | 302,727,456 | -0.55(-0.48%) |
Jun 22, 2007 | 115.98 | 116.32 | 114.85 | 115.39 | 267,656,208 | -1.10(-0.94%) |
Jun 21, 2007 | 115.87 | 116.58 | 115.16 | 116.48 | 267,821,696 | +0.64(+0.56%) |
Jun 20, 2007 | 117.71 | 117.71 | 115.70 | 115.84 | 231,265,344 | -1.63(-1.39%) |
Jun 19, 2007 | 116.92 | 117.56 | 116.77 | 117.47 | 144,997,584 | +0.29(+0.25%) |
Jun 18, 2007 | 117.56 | 117.56 | 117.00 | 117.18 | 115,650,080 | -0.14(-0.12%) |
Jun 15, 2007 | 117.37 | 117.77 | 117.21 | 117.32 | 201,496,144 | +0.16(+0.14%) |
Jun 14, 2007 | 116.54 | 117.36 | 116.52 | 117.16 | 191,508,496 | +0.74(+0.64%) |
Jun 13, 2007 | 115.35 | 116.55 | 114.75 | 116.41 | 252,155,936 | +1.72(+1.50%) |
Jun 12, 2007 | 115.48 | 116.14 | 114.62 | 114.70 | 307,632,096 | -1.32(-1.14%) |
Jun 11, 2007 | 115.68 | 116.46 | 115.50 | 116.01 | 129,909,736 | +0.25(+0.22%) |
Jun 08, 2007 | 114.27 | 115.88 | 114.27 | 115.76 | 230,916,064 | +1.49(+1.30%) |
Jun 07, 2007 | 116.25 | 116.88 | 114.24 | 114.27 | 303,329,472 | -2.10(-1.80%) |
Jun 06, 2007 | 117.16 | 117.22 | 116.31 | 116.37 | 214,152,304 | -1.27(-1.08%) |
Jun 05, 2007 | 117.80 | 117.95 | 117.16 | 117.64 | 166,930,224 | -0.47(-0.40%) |
Jun 04, 2007 | 117.68 | 118.33 | 117.63 | 118.11 | 101,827,976 | +0.02(+0.01%) |
Jun 01, 2007 | 118.01 | 118.34 | 117.65 | 118.09 | 140,618,720 | +0.58(+0.50%) |
May 31, 2007 | 117.83 | 117.94 | 117.36 | 117.51 | 149,885,104 | -0.12(-0.10%) |
May 30, 2007 | 116.15 | 117.68 | 115.99 | 117.63 | 168,702,624 | +0.95(+0.81%) |
May 29, 2007 | 116.51 | 116.88 | 116.08 | 116.68 | 107,017,944 | +0.42(+0.36%) |
May 25, 2007 | 116.14 | 116.51 | 115.87 | 116.26 | 108,697,592 | +0.48(+0.42%) |
May 24, 2007 | 116.91 | 117.42 | 115.53 | 115.78 | 244,981,744 | -1.06(-0.91%) |
May 23, 2007 | 117.33 | 117.65 | 116.77 | 116.83 | 174,559,216 | +0.02(+0.01%) |
May 22, 2007 | 117.09 | 117.39 | 116.79 | 116.82 | 107,189,896 | -0.09(-0.08%) |
May 21, 2007 | 116.95 | 117.44 | 116.88 | 116.91 | 227,904,208 | -0.06(-0.05%) |
May 18, 2007 | 116.42 | 116.97 | 116.35 | 116.97 | 129,408,280 | +1.01(+0.87%) |
May 17, 2007 | 116.05 | 116.47 | 115.81 | 115.96 | 132,500,536 | -0.23(-0.20%) |
May 16, 2007 | 115.52 | 116.21 | 115.25 | 116.19 | 149,608,768 | +0.79(+0.68%) |
May 15, 2007 | 115.52 | 116.24 | 115.11 | 115.40 | 235,859,536 | +0.03(+0.03%) |
May 14, 2007 | 115.68 | 115.96 | 114.80 | 115.37 | 140,978,032 | -0.25(-0.22%) |
May 11, 2007 | 114.86 | 115.68 | 114.75 | 115.62 | 147,974,304 | +0.98(+0.86%) |
May 10, 2007 | 115.68 | 115.75 | 114.40 | 114.64 | 200,507,648 | -1.21(-1.05%) |
May 09, 2007 | 115.46 | 117.12 | 115.25 | 115.85 | 134,318,128 | +0.31(+0.27%) |
May 08, 2007 | 115.39 | 115.67 | 115.06 | 115.54 | 106,113,928 | -0.15(-0.13%) |
May 07, 2007 | 115.64 | 115.88 | 115.58 | 115.69 | 83,095,304 | +0.02(+0.02%) |
May 04, 2007 | 115.56 | 115.82 | 115.13 | 115.67 | 125,790,832 | +0.44(+0.38%) |
May 03, 2007 | 115.10 | 115.27 | 114.24 | 115.23 | 114,614,552 | +0.62(+0.54%) |
May 02, 2007 | 114.12 | 114.93 | 114.01 | 114.61 | 113,748,424 | +0.67(+0.58%) |
May 01, 2007 | 113.75 | 114.56 | 113.18 | 113.94 | 175,389,328 | +0.29(+0.26%) |
Apr 30, 2007 | 114.69 | 114.77 | 113.59 | 113.65 | 131,632,016 | -0.95(-0.83%) |
Apr 27, 2007 | 114.27 | 114.77 | 114.08 | 114.60 | 141,163,504 | -0.09(-0.08%) |
Apr 26, 2007 | 114.57 | 114.81 | 114.27 | 114.70 | 115,789,240 | +0.13(+0.11%) |
Apr 25, 2007 | 113.99 | 114.70 | 113.45 | 114.56 | 142,416,288 | +1.04(+0.92%) |
Apr 24, 2007 | 113.61 | 113.74 | 112.91 | 113.52 | 149,357,168 | +0.05(+0.04%) |
Apr 23, 2007 | 113.72 | 113.99 | 113.41 | 113.48 | 100,799,400 | -0.43(-0.38%) |
Apr 20, 2007 | 113.60 | 113.91 | 112.70 | 113.91 | 161,943,280 | +1.07(+0.94%) |
Apr 19, 2007 | 112.32 | 112.97 | 112.17 | 112.84 | 134,835,408 | -0.03(-0.03%) |
Apr 18, 2007 | 112.36 | 113.20 | 112.33 | 112.87 | 115,270,096 | +0.14(+0.12%) |
Apr 17, 2007 | 112.64 | 112.97 | 112.40 | 112.73 | 141,483,712 | +0.30(+0.27%) |
Apr 16, 2007 | 111.77 | 112.56 | 111.76 | 112.44 | 108,563,984 | +1.06(+0.95%) |
Apr 13, 2007 | 111.06 | 111.38 | 110.64 | 111.38 | 111,130,720 | +0.51(+0.46%) |
Apr 12, 2007 | 110.17 | 111.07 | 109.86 | 110.87 | 151,935,168 | +0.49(+0.44%) |
Apr 11, 2007 | 110.99 | 111.03 | 110.01 | 110.38 | 138,820,768 | -0.45(-0.41%) |
Apr 10, 2007 | 110.62 | 111.02 | 110.57 | 110.83 | 73,888,960 | +0.13(+0.12%) |
Apr 09, 2007 | 110.86 | 110.98 | 110.48 | 110.70 | 66,586,732 | +0.15(+0.14%) |
Apr 05, 2007 | 110.11 | 110.70 | 110.07 | 110.55 | 61,092,404 | +0.30(+0.27%) |
Apr 04, 2007 | 110.13 | 110.33 | 109.72 | 110.25 | 83,510,448 | +0.12(+0.11%) |
Apr 03, 2007 | 109.58 | 110.35 | 109.53 | 110.13 | 107,537,776 | +1.17(+1.08%) |