Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 163.85 | 165.85 | 163.43 | 165.16 | 1,108,238 | +1.00(+0.61%) |
Jan 30, 2007 | 164.75 | 165.17 | 163.47 | 164.16 | 1,111,134 | -0.90(-0.54%) |
Jan 29, 2007 | 163.71 | 166.88 | 163.66 | 165.06 | 1,645,640 | +1.29(+0.79%) |
Jan 26, 2007 | 164.83 | 164.99 | 163.57 | 163.77 | 1,264,111 | -0.34(-0.21%) |
Jan 25, 2007 | 166.61 | 167.32 | 163.47 | 164.10 | 1,619,283 | -3.48(-2.08%) |
Jan 24, 2007 | 166.14 | 167.82 | 165.27 | 167.58 | 1,003,393 | +1.56(+0.94%) |
Jan 23, 2007 | 165.81 | 167.30 | 165.22 | 166.02 | 1,668,446 | +0.29(+0.17%) |
Jan 22, 2007 | 169.31 | 169.85 | 164.73 | 165.73 | 1,897,536 | -2.11(-1.26%) |
Jan 19, 2007 | 166.24 | 168.06 | 165.19 | 167.84 | 1,629,717 | +1.39(+0.84%) |
Jan 18, 2007 | 166.13 | 168.10 | 165.81 | 166.45 | 1,787,163 | +0.58(+0.35%) |
Jan 17, 2007 | 167.22 | 167.87 | 165.67 | 165.87 | 1,404,389 | -1.55(-0.93%) |
Jan 16, 2007 | 166.42 | 168.04 | 165.96 | 167.42 | 1,620,851 | +1.21(+0.73%) |
Jan 12, 2007 | 162.65 | 166.28 | 162.06 | 166.22 | 2,289,431 | +3.09(+1.89%) |
Jan 11, 2007 | 161.26 | 164.24 | 159.91 | 163.13 | 2,503,415 | +2.23(+1.39%) |
Jan 10, 2007 | 159.88 | 161.61 | 157.64 | 160.90 | 4,658,836 | +5.48(+3.53%) |
Jan 09, 2007 | 154.48 | 156.37 | 154.47 | 155.42 | 1,722,148 | +0.84(+0.54%) |
Jan 08, 2007 | 154.99 | 155.82 | 153.62 | 154.58 | 1,939,182 | -0.66(-0.43%) |
Jan 05, 2007 | 156.87 | 156.87 | 154.31 | 155.24 | 1,843,337 | -0.90(-0.58%) |
Jan 04, 2007 | 156.11 | 157.05 | 154.27 | 156.14 | 1,921,301 | -0.26(-0.17%) |
Jan 03, 2007 | 158.47 | 159.52 | 154.37 | 156.40 | 2,114,627 | -0.61(-0.39%) |
Dec 29, 2006 | 156.60 | 158.64 | 156.14 | 157.01 | 1,288,649 | -0.07(-0.04%) |
Dec 28, 2006 | 157.03 | 157.90 | 155.98 | 157.07 | 947,979 | -0.38(-0.24%) |
Dec 27, 2006 | 156.81 | 157.70 | 156.02 | 157.46 | 1,003,153 | +1.66(+1.07%) |
Dec 26, 2006 | 156.51 | 157.14 | 155.27 | 155.79 | 1,206,720 | -1.04(-0.66%) |
Dec 22, 2006 | 157.14 | 159.20 | 156.41 | 156.83 | 1,911,411 | -0.18(-0.11%) |
Dec 21, 2006 | 160.27 | 160.71 | 157.01 | 157.01 | 1,913,146 | -2.41(-1.51%) |
Dec 20, 2006 | 160.98 | 161.59 | 159.42 | 159.42 | 1,134,645 | -0.88(-0.55%) |
Dec 19, 2006 | 160.53 | 161.99 | 158.27 | 160.30 | 1,775,650 | -0.37(-0.23%) |
Dec 18, 2006 | 163.67 | 164.81 | 160.39 | 160.66 | 2,341,180 | -3.04(-1.86%) |
Dec 15, 2006 | 165.21 | 165.95 | 162.96 | 163.70 | 2,398,416 | -0.79(-0.48%) |
Dec 14, 2006 | 163.22 | 164.84 | 161.85 | 164.50 | 1,296,480 | +1.78(+1.10%) |
Dec 13, 2006 | 164.95 | 164.95 | 161.98 | 162.71 | 1,330,420 | -1.08(-0.66%) |
Dec 12, 2006 | 164.37 | 164.88 | 162.78 | 163.79 | 1,799,940 | -0.89(-0.54%) |
Dec 11, 2006 | 164.20 | 166.42 | 163.66 | 164.68 | 2,028,332 | +1.91(+1.17%) |
Dec 08, 2006 | 162.31 | 164.03 | 161.19 | 162.78 | 1,220,254 | -0.14(-0.09%) |
Dec 07, 2006 | 164.51 | 164.55 | 162.29 | 162.92 | 1,395,966 | -0.64(-0.39%) |
Dec 06, 2006 | 163.03 | 164.22 | 162.30 | 163.55 | 1,061,086 | -0.16(-0.10%) |
Dec 05, 2006 | 163.15 | 164.18 | 160.04 | 163.71 | 1,722,688 | +1.82(+1.13%) |
Dec 04, 2006 | 159.87 | 163.06 | 159.33 | 161.89 | 1,704,641 | +2.82(+1.78%) |
Dec 01, 2006 | 161.37 | 161.96 | 157.26 | 159.06 | 2,099,660 | -1.31(-0.82%) |
Nov 30, 2006 | 160.51 | 161.51 | 158.55 | 160.37 | 1,638,792 | -0.67(-0.42%) |
Nov 29, 2006 | 160.63 | 161.33 | 158.95 | 161.05 | 2,014,063 | +2.11(+1.33%) |
Nov 28, 2006 | 159.57 | 160.95 | 157.23 | 158.93 | 2,063,147 | -1.43(-0.89%) |
Nov 27, 2006 | 165.64 | 165.66 | 159.50 | 160.36 | 2,514,306 | -4.61(-2.79%) |
Nov 24, 2006 | 164.16 | 166.79 | 163.62 | 164.97 | 936,964 | -0.60(-0.36%) |
Nov 22, 2006 | 166.81 | 168.50 | 164.46 | 165.57 | 3,791,151 | +4.43(+2.75%) |
Nov 21, 2006 | 161.22 | 162.03 | 159.90 | 161.14 | 1,707,072 | +0.64(+0.40%) |
Nov 20, 2006 | 161.71 | 161.77 | 159.46 | 160.50 | 2,558,803 | -1.23(-0.76%) |
Nov 17, 2006 | 159.63 | 161.79 | 158.74 | 161.73 | 4,621,138 | +3.48(+2.20%) |
Nov 16, 2006 | 162.57 | 162.57 | 156.81 | 158.25 | 7,530,242 | -9.25(-5.52%) |
Nov 15, 2006 | 167.32 | 168.45 | 165.09 | 167.50 | 2,263,294 | +0.54(+0.33%) |
Nov 14, 2006 | 166.00 | 167.71 | 164.78 | 166.96 | 2,135,991 | +1.75(+1.06%) |
Nov 13, 2006 | 165.40 | 167.63 | 164.38 | 165.21 | 2,006,423 | -0.26(-0.16%) |
Nov 10, 2006 | 163.43 | 165.72 | 162.22 | 165.47 | 1,423,402 | +2.04(+1.25%) |
Nov 09, 2006 | 163.71 | 164.45 | 162.23 | 163.43 | 1,512,020 | +0.75(+0.46%) |
Nov 08, 2006 | 160.34 | 163.88 | 158.66 | 162.68 | 1,971,495 | +1.18(+0.73%) |
Nov 07, 2006 | 161.39 | 163.24 | 160.12 | 161.50 | 1,381,969 | -0.38(-0.24%) |
Nov 06, 2006 | 160.16 | 162.80 | 159.60 | 161.89 | 1,367,747 | +3.09(+1.95%) |
Nov 03, 2006 | 159.62 | 160.30 | 156.24 | 158.79 | 2,054,323 | -0.31(-0.19%) |
Nov 02, 2006 | 160.16 | 160.98 | 158.49 | 159.10 | 2,060,569 | -2.74(-1.69%) |