Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 156.97 | 159.67 | 154.92 | 158.02 | 20,351,312 | +4.50(+2.93%) |
Feb 27, 2007 | 164.29 | 164.80 | 152.46 | 153.52 | 24,028,778 | -14.10(-8.41%) |
Feb 26, 2007 | 170.74 | 171.34 | 166.57 | 167.62 | 7,089,355 | -1.96(-1.15%) |
Feb 23, 2007 | 171.66 | 172.16 | 168.83 | 169.57 | 7,031,411 | -1.94(-1.13%) |
Feb 22, 2007 | 173.10 | 174.47 | 170.75 | 171.51 | 5,455,938 | -0.92(-0.54%) |
Feb 21, 2007 | 173.05 | 173.49 | 170.88 | 172.43 | 6,671,504 | -0.80(-0.46%) |
Feb 20, 2007 | 171.01 | 173.81 | 169.16 | 173.23 | 7,948,480 | +3.33(+1.96%) |
Feb 16, 2007 | 169.15 | 170.36 | 168.42 | 169.90 | 3,981,581 | +0.08(+0.05%) |
Feb 15, 2007 | 170.70 | 171.41 | 169.50 | 169.83 | 4,630,921 | -0.45(-0.27%) |
Feb 14, 2007 | 167.38 | 171.61 | 166.67 | 170.28 | 9,826,536 | +3.81(+2.29%) |
Feb 13, 2007 | 166.03 | 167.07 | 164.85 | 166.47 | 5,135,036 | +1.10(+0.66%) |
Feb 12, 2007 | 167.42 | 167.62 | 164.38 | 165.37 | 6,874,488 | -1.68(-1.01%) |
Feb 09, 2007 | 169.00 | 171.74 | 164.94 | 167.05 | 11,630,032 | -0.49(-0.29%) |
Feb 08, 2007 | 166.12 | 168.56 | 164.34 | 167.54 | 6,908,463 | +0.27(+0.16%) |
Feb 07, 2007 | 168.42 | 169.07 | 166.91 | 167.26 | 4,623,899 | -0.86(-0.51%) |
Feb 06, 2007 | 167.06 | 169.07 | 166.60 | 168.13 | 4,855,496 | +1.65(+0.99%) |
Feb 05, 2007 | 167.07 | 167.40 | 165.66 | 166.48 | 3,824,672 | -0.69(-0.41%) |
Feb 02, 2007 | 165.27 | 167.54 | 165.27 | 167.17 | 4,502,994 | +1.12(+0.67%) |
Feb 01, 2007 | 167.18 | 167.54 | 164.27 | 166.05 | 7,321,355 | -0.13(-0.08%) |
Jan 31, 2007 | 163.15 | 166.64 | 162.36 | 166.18 | 9,237,202 | +2.65(+1.62%) |
Jan 30, 2007 | 165.33 | 166.29 | 163.21 | 163.53 | 7,661,856 | -1.77(-1.07%) |
Jan 29, 2007 | 167.54 | 168.46 | 164.59 | 165.30 | 7,520,779 | -1.93(-1.15%) |
Jan 26, 2007 | 168.06 | 168.32 | 164.95 | 167.22 | 9,521,911 | +0.34(+0.20%) |
Jan 25, 2007 | 158.22 | 172.72 | 166.45 | 166.89 | 10,027,109 | -5.51(-3.19%) |
Jan 24, 2007 | 167.23 | 172.45 | 166.86 | 172.40 | 8,154,415 | +5.84(+3.51%) |
Jan 23, 2007 | 166.69 | 167.16 | 164.99 | 166.55 | 8,034,914 | -0.26(-0.15%) |
Jan 22, 2007 | 165.34 | 167.03 | 164.17 | 166.81 | 6,358,963 | +2.10(+1.27%) |
Jan 19, 2007 | 163.76 | 165.61 | 163.57 | 164.71 | 6,812,071 | +0.48(+0.29%) |
Jan 18, 2007 | 167.42 | 168.25 | 163.78 | 164.23 | 8,328,304 | -2.78(-1.67%) |
Jan 17, 2007 | 166.21 | 167.69 | 165.15 | 167.01 | 6,774,663 | -0.28(-0.17%) |
Jan 16, 2007 | 156.65 | 168.50 | 156.65 | 167.30 | 7,464,475 | -0.31(-0.19%) |
Jan 12, 2007 | 165.19 | 167.79 | 164.80 | 167.61 | 8,450,487 | +1.65(+1.00%) |
Jan 11, 2007 | 163.18 | 166.97 | 162.60 | 165.96 | 11,540,789 | +2.95(+1.81%) |
Jan 10, 2007 | 159.31 | 163.26 | 157.83 | 163.00 | 10,242,237 | +3.16(+1.98%) |
Jan 09, 2007 | 159.42 | 160.49 | 158.22 | 159.85 | 9,124,851 | +0.27(+0.17%) |
Jan 08, 2007 | 155.91 | 159.75 | 155.16 | 159.57 | 10,023,534 | +3.67(+2.35%) |
Jan 05, 2007 | 155.42 | 156.65 | 155.01 | 155.91 | 7,523,587 | +0.16(+0.10%) |
Jan 04, 2007 | 156.82 | 157.18 | 155.14 | 155.75 | 8,270,852 | -1.46(-0.93%) |
Jan 03, 2007 | 157.12 | 159.25 | 154.94 | 157.22 | 8,292,301 | +1.07(+0.69%) |
Dec 29, 2006 | 157.38 | 158.53 | 156.12 | 156.14 | 3,526,941 | -1.14(-0.72%) |
Dec 28, 2006 | 158.48 | 158.59 | 156.46 | 157.28 | 3,058,512 | -0.90(-0.57%) |
Dec 27, 2006 | 156.54 | 158.44 | 156.43 | 158.18 | 3,686,275 | +1.64(+1.05%) |
Dec 26, 2006 | 155.79 | 157.12 | 155.31 | 156.54 | 3,288,322 | +1.39(+0.89%) |
Dec 22, 2006 | 155.95 | 155.99 | 153.25 | 155.16 | 4,469,288 | -0.01(-0.01%) |
Dec 21, 2006 | 158.50 | 158.76 | 154.85 | 155.16 | 5,951,816 | -2.56(-1.62%) |
Dec 20, 2006 | 158.05 | 160.03 | 157.62 | 157.72 | 5,537,010 | +0.10(+0.06%) |
Dec 19, 2006 | 158.20 | 158.74 | 156.99 | 157.62 | 6,212,140 | -1.57(-0.98%) |
Dec 18, 2006 | 157.04 | 159.46 | 156.37 | 159.19 | 7,684,326 | +2.66(+1.70%) |
Dec 15, 2006 | 157.13 | 158.18 | 156.50 | 156.53 | 6,959,915 | -0.23(-0.14%) |
Dec 14, 2006 | 156.03 | 157.28 | 154.79 | 156.75 | 6,487,656 | +1.42(+0.92%) |
Dec 13, 2006 | 156.78 | 158.05 | 155.09 | 155.33 | 7,434,345 | -1.32(-0.84%) |
Dec 12, 2006 | 156.82 | 159.67 | 155.43 | 156.65 | 11,427,289 | -1.97(-1.24%) |
Dec 11, 2006 | 160.96 | 160.96 | 158.09 | 158.62 | 7,540,057 | -2.02(-1.26%) |
Dec 08, 2006 | 156.84 | 160.77 | 156.65 | 160.65 | 6,343,514 | +3.84(+2.45%) |
Dec 07, 2006 | 161.90 | 161.90 | 156.65 | 156.81 | 6,687,080 | -3.76(-2.34%) |
Dec 06, 2006 | 158.22 | 160.61 | 157.44 | 160.57 | 5,280,006 | +2.66(+1.68%) |
Dec 05, 2006 | 156.42 | 158.41 | 155.25 | 157.91 | 4,765,998 | +1.22(+0.78%) |
Dec 04, 2006 | 153.24 | 156.72 | 153.04 | 156.69 | 5,437,809 | +4.35(+2.85%) |