Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 02, 2007 | 108.95 | 109.19 | 107.98 | 108.95 | 103,603,632 | +0.12(+0.11%) |
Mar 30, 2007 | 109.02 | 109.48 | 107.73 | 108.83 | 167,272,608 | +0.02(+0.02%) |
Mar 29, 2007 | 109.25 | 109.30 | 108.21 | 108.81 | 181,946,912 | +0.12(+0.11%) |
Mar 28, 2007 | 108.94 | 109.19 | 108.27 | 108.69 | 199,527,120 | -0.80(-0.73%) |
Mar 27, 2007 | 109.69 | 109.72 | 109.13 | 109.49 | 130,756,416 | -0.26(-0.24%) |
Mar 26, 2007 | 109.98 | 110.10 | 108.90 | 109.75 | 148,488,240 | -0.15(-0.13%) |
Mar 23, 2007 | 109.81 | 110.22 | 109.71 | 109.90 | 97,101,768 | +0.16(+0.15%) |
Mar 22, 2007 | 109.97 | 110.12 | 109.44 | 109.74 | 155,194,384 | -0.08(-0.08%) |
Mar 21, 2007 | 108.14 | 110.10 | 107.93 | 109.82 | 199,973,168 | +1.78(+1.65%) |
Mar 20, 2007 | 107.36 | 108.10 | 107.27 | 108.04 | 107,840,656 | +0.59(+0.55%) |
Mar 19, 2007 | 106.73 | 107.55 | 106.19 | 107.45 | 125,527,824 | +1.28(+1.21%) |
Mar 16, 2007 | 106.77 | 107.02 | 105.86 | 106.17 | 158,562,096 | -0.72(-0.67%) |
Mar 15, 2007 | 106.51 | 107.29 | 106.38 | 106.89 | 172,765,680 | +0.15(+0.14%) |
Mar 14, 2007 | 106.10 | 106.81 | 104.81 | 106.75 | 302,478,432 | +0.79(+0.75%) |
Mar 13, 2007 | 108.06 | 107.89 | 105.80 | 105.96 | 248,013,568 | -2.10(-1.94%) |
Mar 12, 2007 | 107.50 | 108.33 | 107.42 | 108.06 | 104,868,888 | +0.16(+0.15%) |
Mar 09, 2007 | 108.30 | 108.39 | 107.36 | 107.90 | 140,607,856 | +0.03(+0.03%) |
Mar 08, 2007 | 107.71 | 108.19 | 107.35 | 107.87 | 153,819,776 | +0.91(+0.85%) |
Mar 07, 2007 | 106.98 | 107.65 | 106.84 | 106.96 | 150,300,768 | -0.11(-0.10%) |
Mar 06, 2007 | 106.36 | 107.39 | 105.55 | 107.07 | 187,028,480 | +1.80(+1.71%) |
Mar 05, 2007 | 105.71 | 106.98 | 105.25 | 105.27 | 187,789,296 | -1.01(-0.95%) |
Mar 02, 2007 | 107.34 | 107.81 | 106.27 | 106.28 | 212,137,744 | -1.41(-1.31%) |