Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 67.30 | 68.32 | 67.06 | 68.25 | 1,662,800 | -0.15(-0.22%) |
Jan 30, 2007 | 67.79 | 68.60 | 67.71 | 68.40 | 945,900 | +0.85(+1.26%) |
Jan 29, 2007 | 67.88 | 68.08 | 67.47 | 67.55 | 1,065,800 | -0.65(-0.95%) |
Jan 26, 2007 | 68.13 | 68.35 | 67.73 | 68.20 | 1,221,600 | +0.39(+0.58%) |
Jan 25, 2007 | 68.47 | 68.53 | 67.81 | 67.81 | 1,270,400 | -1.49(-2.15%) |
Jan 24, 2007 | 69.18 | 69.30 | 68.64 | 69.30 | 1,541,000 | +0.12(+0.17%) |
Jan 23, 2007 | 68.31 | 69.28 | 68.23 | 69.18 | 1,169,700 | +1.26(+1.86%) |
Jan 22, 2007 | 68.68 | 68.74 | 67.70 | 67.92 | 1,177,800 | -0.88(-1.28%) |
Jan 19, 2007 | 67.98 | 68.80 | 67.91 | 68.80 | 1,090,000 | +0.69(+1.01%) |
Jan 18, 2007 | 68.52 | 68.72 | 67.85 | 68.11 | 1,441,000 | -0.13(-0.19%) |
Jan 17, 2007 | 67.24 | 68.24 | 67.24 | 68.24 | 1,309,800 | +0.76(+1.13%) |
Jan 16, 2007 | 67.96 | 68.19 | 67.29 | 67.48 | 1,884,500 | -0.33(-0.49%) |
Jan 12, 2007 | 66.57 | 67.85 | 66.57 | 67.81 | 1,625,400 | +1.53(+2.31%) |
Jan 11, 2007 | 66.06 | 67.22 | 66.02 | 66.28 | 1,685,400 | +0.31(+0.47%) |
Jan 10, 2007 | 66.32 | 66.63 | 65.89 | 65.97 | 1,719,700 | -0.56(-0.84%) |
Jan 09, 2007 | 66.31 | 66.78 | 66.06 | 66.53 | 1,602,100 | -0.27(-0.40%) |
Jan 08, 2007 | 67.26 | 67.45 | 66.49 | 66.80 | 1,460,300 | -0.59(-0.88%) |
Jan 05, 2007 | 67.39 | 67.53 | 66.83 | 67.39 | 2,162,500 | -1.26(-1.84%) |
Jan 04, 2007 | 69.12 | 69.36 | 68.49 | 68.65 | 1,936,800 | -1.12(-1.61%) |
Jan 03, 2007 | 70.88 | 70.91 | 69.56 | 69.77 | 1,588,800 | -1.02(-1.44%) |
Dec 29, 2006 | 70.09 | 70.95 | 70.08 | 70.79 | 626,600 | +0.24(+0.34%) |
Dec 28, 2006 | 70.54 | 70.82 | 70.29 | 70.55 | 1,068,700 | -0.36(-0.51%) |
Dec 27, 2006 | 70.26 | 70.91 | 70.12 | 70.91 | 596,700 | +1.01(+1.44%) |
Dec 26, 2006 | 69.77 | 70.17 | 69.50 | 69.90 | 698,400 | +0.48(+0.69%) |
Dec 22, 2006 | 70.35 | 70.40 | 69.27 | 69.42 | 683,600 | -1.11(-1.57%) |
Dec 21, 2006 | 69.88 | 70.60 | 69.51 | 70.53 | 1,363,800 | +0.29(+0.41%) |
Dec 20, 2006 | 70.88 | 70.97 | 70.07 | 70.24 | 1,114,700 | -1.26(-1.76%) |
Dec 19, 2006 | 70.53 | 71.71 | 70.50 | 71.50 | 1,072,700 | +1.48(+2.11%) |
Dec 18, 2006 | 71.12 | 71.21 | 69.98 | 70.02 | 1,150,400 | -1.13(-1.59%) |
Dec 15, 2006 | 71.42 | 71.48 | 70.78 | 71.15 | 706,200 | -0.07(-0.10%) |
Dec 14, 2006 | 71.33 | 71.39 | 71.00 | 71.22 | 970,100 | +0.34(+0.48%) |
Dec 13, 2006 | 70.64 | 71.09 | 70.42 | 70.88 | 773,300 | +0.50(+0.71%) |
Dec 12, 2006 | 70.20 | 70.48 | 69.92 | 70.38 | 837,700 | -0.47(-0.66%) |
Dec 11, 2006 | 70.43 | 71.01 | 70.37 | 70.85 | 624,100 | -0.02(-0.03%) |
Dec 08, 2006 | 71.45 | 71.66 | 70.87 | 70.87 | 798,600 | -0.22(-0.31%) |
Dec 07, 2006 | 70.95 | 71.46 | 70.75 | 71.09 | 588,300 | +0.19(+0.27%) |
Dec 06, 2006 | 71.11 | 71.64 | 70.81 | 70.90 | 995,300 | -0.61(-0.85%) |
Dec 05, 2006 | 71.12 | 71.72 | 71.11 | 71.51 | 1,002,400 | +1.03(+1.46%) |
Dec 04, 2006 | 70.31 | 70.63 | 70.05 | 70.48 | 981,300 | -0.73(-1.03%) |
Dec 01, 2006 | 70.42 | 71.21 | 70.24 | 71.21 | 889,400 | +0.07(+0.10%) |
Nov 30, 2006 | 71.02 | 71.30 | 70.21 | 71.14 | 1,798,300 | +0.00(+0.00%) |
Nov 29, 2006 | 70.37 | 71.30 | 70.21 | 71.14 | 1,665,600 | +0.29(+0.41%) |
Nov 28, 2006 | 70.08 | 70.85 | 70.05 | 70.85 | 932,800 | +0.77(+1.10%) |
Nov 27, 2006 | 70.57 | 70.74 | 69.86 | 70.08 | 824,800 | -0.13(-0.19%) |
Nov 24, 2006 | 69.80 | 70.36 | 69.79 | 70.21 | 475,200 | +0.16(+0.23%) |
Nov 22, 2006 | 70.26 | 70.40 | 69.77 | 70.05 | 936,700 | -0.21(-0.30%) |
Nov 21, 2006 | 69.91 | 70.26 | 69.66 | 70.26 | 1,769,100 | +0.80(+1.15%) |
Nov 20, 2006 | 69.51 | 69.87 | 69.23 | 69.46 | 1,100,500 | -0.93(-1.32%) |
Nov 17, 2006 | 69.76 | 70.47 | 69.65 | 70.39 | 1,428,600 | +0.52(+0.74%) |
Nov 16, 2006 | 71.08 | 71.28 | 69.79 | 69.87 | 1,064,600 | -1.04(-1.47%) |
Nov 15, 2006 | 70.36 | 71.00 | 70.31 | 70.91 | 1,138,600 | -0.18(-0.25%) |
Nov 14, 2006 | 71.14 | 71.23 | 70.50 | 71.09 | 585,700 | +0.21(+0.30%) |
Nov 13, 2006 | 70.84 | 71.12 | 70.75 | 70.88 | 799,100 | -0.90(-1.25%) |
Nov 10, 2006 | 71.81 | 71.89 | 71.30 | 71.78 | 973,100 | +0.75(+1.06%) |
Nov 09, 2006 | 70.99 | 71.38 | 70.77 | 71.03 | 1,254,400 | +0.07(+0.10%) |
Nov 08, 2006 | 70.15 | 71.04 | 70.08 | 70.96 | 1,009,400 | +0.88(+1.26%) |
Nov 07, 2006 | 70.32 | 70.75 | 70.03 | 70.08 | 1,108,700 | +0.10(+0.14%) |
Nov 06, 2006 | 69.62 | 70.16 | 69.30 | 69.98 | 622,300 | +0.77(+1.11%) |
Nov 03, 2006 | 69.12 | 69.58 | 68.99 | 69.21 | 876,400 | +0.53(+0.77%) |
Nov 02, 2006 | 68.14 | 68.99 | 68.08 | 68.68 | 851,800 | +0.00(+0.00%) |