Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 02, 2007 | 115.51 | 116.44 | 115.55 | 116.34 | 134,818,704 | +1.04(+0.90%) |
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%) |