Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 179.96 | 181.19 | 178.47 | 178.49 | 1,387,037 | -0.95(-0.53%) |
Apr 27, 2007 | 175.70 | 179.96 | 175.68 | 179.45 | 1,356,455 | +2.55(+1.44%) |
Apr 26, 2007 | 176.53 | 177.61 | 176.24 | 176.89 | 953,479 | -0.53(-0.30%) |
Apr 25, 2007 | 175.69 | 178.16 | 174.38 | 177.43 | 1,113,210 | +1.84(+1.05%) |
Apr 24, 2007 | 176.07 | 176.16 | 174.14 | 175.59 | 921,542 | -1.21(-0.68%) |
Apr 23, 2007 | 177.35 | 177.91 | 175.93 | 176.79 | 993,125 | -0.68(-0.38%) |
Apr 20, 2007 | 179.34 | 179.46 | 176.98 | 177.47 | 1,733,196 | +0.84(+0.48%) |
Apr 19, 2007 | 176.38 | 177.76 | 175.01 | 176.63 | 1,025,157 | -0.64(-0.36%) |
Apr 18, 2007 | 179.70 | 180.39 | 177.17 | 177.28 | 1,386,905 | -3.17(-1.76%) |
Apr 17, 2007 | 178.81 | 182.49 | 178.65 | 180.45 | 2,062,366 | +3.25(+1.84%) |
Apr 16, 2007 | 175.34 | 177.90 | 175.11 | 177.19 | 971,331 | +2.15(+1.23%) |
Apr 13, 2007 | 176.71 | 176.71 | 174.51 | 175.04 | 797,744 | -1.20(-0.68%) |
Apr 12, 2007 | 174.84 | 177.23 | 173.19 | 176.24 | 1,063,713 | +0.83(+0.47%) |
Apr 11, 2007 | 177.43 | 178.26 | 174.95 | 175.41 | 1,369,678 | -2.49(-1.40%) |
Apr 10, 2007 | 175.51 | 179.04 | 174.00 | 177.89 | 2,387,005 | +3.15(+1.80%) |
Apr 09, 2007 | 172.73 | 175.44 | 172.54 | 174.74 | 1,402,161 | +2.20(+1.27%) |
Apr 05, 2007 | 171.25 | 172.96 | 171.22 | 172.55 | 608,118 | +0.78(+0.45%) |
Apr 04, 2007 | 170.37 | 172.50 | 170.37 | 171.77 | 902,252 | +0.18(+0.10%) |
Apr 03, 2007 | 169.69 | 172.50 | 169.53 | 171.59 | 1,475,829 | +2.23(+1.31%) |
Apr 02, 2007 | 169.09 | 169.69 | 167.37 | 169.37 | 1,128,102 | +0.92(+0.55%) |
Mar 30, 2007 | 169.89 | 170.80 | 166.84 | 168.44 | 1,618,058 | -0.97(-0.57%) |
Mar 29, 2007 | 169.54 | 170.73 | 167.53 | 169.41 | 1,117,579 | +1.11(+0.66%) |
Mar 28, 2007 | 168.39 | 169.92 | 167.61 | 168.30 | 1,310,237 | -1.13(-0.67%) |
Mar 27, 2007 | 171.62 | 171.63 | 168.65 | 169.43 | 1,249,800 | -2.19(-1.27%) |
Mar 26, 2007 | 170.52 | 171.73 | 168.99 | 171.62 | 1,341,131 | +1.47(+0.86%) |
Mar 23, 2007 | 168.95 | 171.41 | 168.39 | 170.15 | 1,415,881 | +1.76(+1.04%) |
Mar 22, 2007 | 167.94 | 168.91 | 167.36 | 168.40 | 1,246,280 | +0.89(+0.53%) |
Mar 21, 2007 | 164.90 | 168.58 | 162.92 | 167.51 | 1,820,076 | +3.15(+1.92%) |
Mar 20, 2007 | 164.77 | 165.31 | 163.80 | 164.36 | 1,044,467 | -0.59(-0.36%) |
Mar 19, 2007 | 162.71 | 165.01 | 162.31 | 164.94 | 1,183,725 | +2.67(+1.65%) |
Mar 16, 2007 | 161.94 | 164.28 | 161.51 | 162.27 | 2,133,786 | -0.66(-0.40%) |
Mar 15, 2007 | 162.23 | 164.67 | 161.85 | 162.93 | 2,206,698 | +0.17(+0.10%) |
Mar 14, 2007 | 165.77 | 165.77 | 159.21 | 162.76 | 4,331,433 | -2.25(-1.37%) |
Mar 13, 2007 | 168.82 | 168.24 | 163.96 | 165.01 | 2,382,463 | -3.81(-2.26%) |
Mar 12, 2007 | 169.25 | 169.55 | 168.13 | 168.82 | 1,310,742 | +0.10(+0.06%) |
Mar 09, 2007 | 170.04 | 170.07 | 167.51 | 168.72 | 1,355,733 | +0.62(+0.37%) |
Mar 08, 2007 | 169.59 | 170.49 | 167.90 | 168.10 | 1,427,457 | -0.55(-0.33%) |
Mar 07, 2007 | 168.36 | 170.56 | 168.06 | 168.66 | 1,565,089 | +0.35(+0.21%) |
Mar 06, 2007 | 167.36 | 169.99 | 166.69 | 168.31 | 1,905,078 | +1.93(+1.16%) |
Mar 05, 2007 | 163.67 | 167.36 | 163.09 | 166.38 | 2,905,787 | +0.80(+0.49%) |
Mar 02, 2007 | 163.51 | 169.37 | 163.51 | 165.58 | 2,882,892 | +0.96(+0.58%) |
Mar 01, 2007 | 164.97 | 166.42 | 161.31 | 164.62 | 3,698,897 | -3.91(-2.32%) |
Feb 28, 2007 | 167.27 | 170.00 | 165.66 | 168.53 | 1,536,832 | +1.60(+0.96%) |
Feb 27, 2007 | 171.64 | 172.43 | 166.53 | 166.93 | 2,719,080 | -7.57(-4.34%) |
Feb 26, 2007 | 176.60 | 177.36 | 172.68 | 174.50 | 1,569,670 | -0.94(-0.54%) |
Feb 23, 2007 | 176.88 | 177.57 | 174.70 | 175.44 | 1,197,999 | -2.17(-1.22%) |
Feb 22, 2007 | 176.01 | 177.61 | 174.85 | 177.61 | 1,672,926 | +1.11(+0.63%) |
Feb 21, 2007 | 175.63 | 177.07 | 174.95 | 176.50 | 1,559,114 | -0.28(-0.16%) |
Feb 20, 2007 | 174.87 | 177.05 | 173.20 | 176.78 | 1,806,342 | +1.70(+0.97%) |
Feb 16, 2007 | 173.90 | 175.30 | 173.18 | 175.08 | 1,755,905 | +1.08(+0.62%) |
Feb 15, 2007 | 171.47 | 174.17 | 171.45 | 174.00 | 1,493,111 | +2.31(+1.35%) |
Feb 14, 2007 | 170.58 | 172.43 | 169.09 | 171.69 | 1,334,799 | +1.58(+0.93%) |
Feb 13, 2007 | 170.14 | 171.04 | 169.50 | 170.12 | 1,086,764 | +0.53(+0.31%) |
Feb 12, 2007 | 170.59 | 170.75 | 168.76 | 169.58 | 1,368,102 | -0.08(-0.05%) |
Feb 09, 2007 | 173.02 | 175.09 | 168.39 | 169.67 | 5,385,007 | +0.62(+0.36%) |
Feb 08, 2007 | 167.58 | 169.84 | 166.42 | 169.05 | 1,332,621 | +0.65(+0.38%) |
Feb 07, 2007 | 166.88 | 168.48 | 165.91 | 168.40 | 1,249,227 | +1.94(+1.16%) |
Feb 06, 2007 | 169.12 | 169.60 | 165.71 | 166.47 | 2,043,800 | -1.70(-1.01%) |
Feb 05, 2007 | 165.48 | 170.91 | 165.02 | 168.17 | 2,630,601 | +2.56(+1.55%) |
Feb 02, 2007 | 166.10 | 166.57 | 165.02 | 165.61 | 861,548 | +0.17(+0.10%) |