Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 171.00 | 171.47 | 166.52 | 166.62 | 7,195,832 | -4.32(-2.53%) |
Apr 27, 2007 | 170.76 | 172.03 | 169.96 | 170.94 | 4,719,889 | -0.40(-0.24%) |
Apr 26, 2007 | 172.18 | 172.72 | 170.86 | 171.34 | 6,206,925 | -0.60(-0.35%) |
Apr 25, 2007 | 169.13 | 172.29 | 167.75 | 171.95 | 10,006,857 | +3.72(+2.21%) |
Apr 24, 2007 | 169.78 | 170.15 | 166.69 | 168.23 | 8,860,269 | -1.30(-0.76%) |
Apr 23, 2007 | 168.44 | 170.71 | 168.04 | 169.52 | 7,631,162 | +1.84(+1.10%) |
Apr 20, 2007 | 168.62 | 169.35 | 166.44 | 167.68 | 9,701,022 | +0.54(+0.32%) |
Apr 19, 2007 | 164.13 | 168.98 | 163.72 | 167.14 | 11,650,878 | +1.94(+1.17%) |
Apr 18, 2007 | 163.18 | 166.57 | 163.08 | 165.20 | 7,970,832 | +1.41(+0.86%) |
Apr 17, 2007 | 163.98 | 165.29 | 162.75 | 163.79 | 7,956,622 | +0.29(+0.18%) |
Apr 16, 2007 | 158.72 | 164.04 | 158.62 | 163.50 | 13,124,281 | +6.11(+3.88%) |
Apr 13, 2007 | 158.49 | 158.49 | 156.71 | 157.39 | 5,668,399 | -0.42(-0.27%) |
Apr 12, 2007 | 157.20 | 158.17 | 156.54 | 157.81 | 5,178,202 | +0.09(+0.06%) |
Apr 11, 2007 | 159.07 | 159.20 | 157.47 | 157.72 | 7,292,594 | -1.62(-1.01%) |
Apr 10, 2007 | 158.76 | 159.91 | 158.69 | 159.33 | 3,939,646 | +0.08(+0.05%) |
Apr 09, 2007 | 158.97 | 159.96 | 158.11 | 159.25 | 4,737,012 | +0.77(+0.49%) |
Apr 05, 2007 | 158.91 | 158.91 | 158.08 | 158.48 | 3,950,192 | -0.66(-0.41%) |
Apr 04, 2007 | 159.64 | 160.02 | 158.69 | 159.13 | 5,433,795 | -0.73(-0.46%) |
Apr 03, 2007 | 157.77 | 159.87 | 157.37 | 159.87 | 6,580,181 | +3.12(+1.99%) |
Apr 02, 2007 | 158.28 | 158.29 | 154.94 | 156.74 | 7,566,503 | -0.75(-0.47%) |
Mar 30, 2007 | 158.11 | 159.32 | 156.02 | 157.49 | 6,792,291 | -0.44(-0.28%) |
Mar 29, 2007 | 158.60 | 159.21 | 157.24 | 157.92 | 8,371,774 | +0.34(+0.21%) |
Mar 28, 2007 | 158.69 | 159.04 | 157.15 | 157.59 | 10,484,905 | -2.37(-1.48%) |
Mar 27, 2007 | 160.83 | 161.38 | 159.86 | 159.96 | 6,305,506 | -1.42(-0.88%) |
Mar 26, 2007 | 161.59 | 161.75 | 159.52 | 161.38 | 8,561,139 | -0.12(-0.08%) |
Mar 23, 2007 | 160.10 | 161.50 | 159.84 | 161.50 | 6,700,210 | +1.38(+0.86%) |
Mar 22, 2007 | 161.35 | 161.39 | 159.52 | 160.12 | 10,517,301 | -0.66(-0.41%) |
Mar 21, 2007 | 156.50 | 161.21 | 155.61 | 160.78 | 14,346,218 | +5.30(+3.41%) |
Mar 20, 2007 | 154.33 | 155.81 | 153.96 | 155.48 | 8,714,402 | +1.19(+0.77%) |
Mar 19, 2007 | 153.44 | 154.34 | 152.77 | 154.29 | 10,740,556 | +2.62(+1.73%) |
Mar 16, 2007 | 153.04 | 153.24 | 151.12 | 151.67 | 14,264,045 | -1.44(-0.94%) |
Mar 15, 2007 | 152.44 | 154.24 | 152.05 | 153.11 | 12,781,315 | +0.56(+0.37%) |
Mar 14, 2007 | 152.44 | 154.08 | 150.56 | 152.55 | 26,756,466 | +0.85(+0.56%) |
Mar 13, 2007 | 154.42 | 158.96 | 151.31 | 151.70 | 41,944,168 | -2.72(-1.76%) |
Mar 12, 2007 | 152.21 | 154.64 | 151.57 | 154.42 | 12,633,187 | +0.69(+0.45%) |
Mar 09, 2007 | 154.46 | 154.71 | 151.57 | 153.73 | 10,058,712 | +1.34(+0.88%) |
Mar 08, 2007 | 150.93 | 153.97 | 150.91 | 152.39 | 14,156,065 | +3.31(+2.22%) |
Mar 07, 2007 | 150.51 | 151.67 | 149.00 | 149.07 | 11,099,156 | -1.36(-0.90%) |
Mar 06, 2007 | 147.79 | 151.06 | 147.63 | 150.43 | 14,165,345 | +5.62(+3.88%) |
Mar 05, 2007 | 147.52 | 150.52 | 144.70 | 144.81 | 17,584,838 | -4.32(-2.90%) |
Mar 02, 2007 | 151.06 | 153.14 | 149.07 | 149.13 | 12,913,962 | -3.04(-2.00%) |
Mar 01, 2007 | 150.24 | 154.49 | 147.92 | 152.18 | 18,554,400 | -1.59(-1.04%) |
Feb 28, 2007 | 152.74 | 155.37 | 150.75 | 153.77 | 20,914,224 | +4.38(+2.93%) |
Feb 27, 2007 | 159.87 | 160.36 | 148.36 | 149.39 | 24,693,408 | -13.72(-8.41%) |
Feb 26, 2007 | 166.15 | 166.73 | 162.08 | 163.10 | 7,285,445 | -1.91(-1.16%) |
Feb 23, 2007 | 167.04 | 167.53 | 164.29 | 165.01 | 7,225,899 | -1.88(-1.13%) |
Feb 22, 2007 | 168.44 | 169.78 | 166.15 | 166.89 | 5,606,848 | -0.90(-0.54%) |
Feb 21, 2007 | 168.40 | 168.82 | 166.28 | 167.79 | 6,856,036 | -0.78(-0.46%) |
Feb 20, 2007 | 166.41 | 169.13 | 164.61 | 168.57 | 8,168,333 | +3.24(+1.96%) |
Feb 16, 2007 | 164.60 | 165.77 | 163.88 | 165.33 | 4,091,710 | +0.08(+0.05%) |
Feb 15, 2007 | 166.11 | 166.79 | 164.94 | 165.25 | 4,759,011 | -0.44(-0.27%) |
Feb 14, 2007 | 162.88 | 166.99 | 162.18 | 165.70 | 10,098,336 | +3.71(+2.29%) |
Feb 13, 2007 | 161.57 | 162.57 | 160.41 | 161.99 | 5,277,069 | +1.07(+0.66%) |
Feb 12, 2007 | 162.91 | 163.10 | 159.96 | 160.92 | 7,064,635 | -1.64(-1.01%) |
Feb 09, 2007 | 164.46 | 167.12 | 160.50 | 162.56 | 11,951,716 | -0.47(-0.29%) |
Feb 08, 2007 | 161.65 | 164.03 | 159.91 | 163.03 | 7,099,550 | +0.27(+0.16%) |
Feb 07, 2007 | 163.89 | 164.52 | 162.42 | 162.76 | 4,751,795 | -0.84(-0.51%) |
Feb 06, 2007 | 162.56 | 164.52 | 162.12 | 163.60 | 4,989,798 | +1.60(+0.99%) |
Feb 05, 2007 | 162.57 | 162.89 | 161.20 | 162.00 | 3,930,461 | -0.67(-0.41%) |
Feb 02, 2007 | 160.82 | 163.03 | 160.82 | 162.67 | 4,627,545 | +1.09(+0.67%) |