Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 140.45 | 142.15 | 140.45 | 140.45 | 3,528 | +0.30(+0.21%) |
May 30, 2007 | 140.15 | 140.25 | 138.70 | 140.15 | 4,907 | +1.15(+0.83%) |
May 29, 2007 | 139.00 | 140.35 | 138.75 | 139.00 | 13,880 | +2.00(+1.46%) |
May 25, 2007 | 137.00 | 138.35 | 137.00 | 137.00 | 4,372 | -0.20(-0.15%) |
May 24, 2007 | 139.75 | 139.10 | 136.95 | 137.20 | 2,088 | -2.55(-1.82%) |
May 23, 2007 | 139.75 | 139.75 | 138.05 | 139.75 | 2,847 | +0.35(+0.25%) |
May 22, 2007 | 139.85 | 139.75 | 138.45 | 139.40 | 1,450 | -0.45(-0.32%) |
May 21, 2007 | 139.85 | 140.20 | 138.95 | 139.85 | 1,036 | +0.10(+0.07%) |
May 18, 2007 | 139.75 | 140.60 | 139.25 | 139.75 | 3,977 | -0.25(-0.18%) |
May 17, 2007 | 140.00 | 140.00 | 138.40 | 140.00 | 895 | -0.35(-0.25%) |
May 16, 2007 | 140.35 | 140.35 | 138.50 | 140.35 | 3,734 | -2.25(-1.58%) |
May 15, 2007 | 142.60 | 142.60 | 140.40 | 142.60 | 639 | -0.10(-0.07%) |
May 14, 2007 | 142.70 | 142.70 | 142.70 | 142.70 | 126 | +2.65(+1.89%) |
May 11, 2007 | 140.05 | 140.05 | 140.05 | 140.05 | 717 | -2.05(-1.44%) |
May 10, 2007 | 142.10 | 143.60 | 142.10 | 142.10 | 675 | -3.40(-2.34%) |
May 09, 2007 | 145.50 | 145.50 | 144.05 | 145.50 | 545 | +4.50(+3.19%) |
May 08, 2007 | 141.00 | 142.20 | 140.95 | 141.00 | 1,679 | -3.95(-2.73%) |
May 07, 2007 | 144.95 | 144.95 | 144.05 | 144.95 | 786 | +0.20(+0.14%) |
May 04, 2007 | 144.75 | 145.55 | 144.20 | 144.75 | 3,852 | +1.75(+1.22%) |
May 03, 2007 | 143.00 | 144.65 | 143.00 | 143.00 | 707 | -1.65(-1.14%) |
May 02, 2007 | 144.65 | 145.60 | 144.25 | 144.65 | 10,436 | +2.70(+1.90%) |
May 01, 2007 | 141.95 | 141.95 | 139.85 | 141.95 | 2,027 | +0.70(+0.50%) |
Apr 30, 2007 | 141.25 | 141.50 | 139.80 | 141.25 | 2,219 | +0.40(+0.28%) |
Apr 27, 2007 | 139.45 | 140.85 | 140.00 | 140.85 | 5,466 | +1.40(+1.00%) |
Apr 26, 2007 | 139.45 | 139.45 | 138.90 | 139.45 | 1,009 | +0.35(+0.25%) |
Apr 25, 2007 | 138.25 | 139.10 | 138.05 | 139.10 | 9,842 | +0.85(+0.61%) |
Apr 24, 2007 | 138.25 | 138.70 | 136.90 | 138.25 | 1,111 | +2.15(+1.58%) |
Apr 23, 2007 | 136.10 | 137.40 | 136.10 | 136.10 | 1,217 | -1.30(-0.95%) |
Apr 20, 2007 | 137.40 | 138.25 | 136.80 | 137.40 | 2,203 | -0.75(-0.54%) |
Apr 19, 2007 | 137.50 | 138.30 | 138.10 | 138.15 | 429 | +0.65(+0.47%) |
Apr 18, 2007 | 137.50 | 139.05 | 137.45 | 137.50 | 1,985 | -1.45(-1.04%) |
Apr 17, 2007 | 138.95 | 138.95 | 138.75 | 138.95 | 1,235 | -0.85(-0.61%) |
Apr 16, 2007 | 139.80 | 140.95 | 139.00 | 139.80 | 3,817 | +4.50(+3.33%) |
Apr 13, 2007 | 135.30 | 135.30 | 133.30 | 135.30 | 4,965 | +1.45(+1.08%) |
Apr 12, 2007 | 133.85 | 134.30 | 133.00 | 133.85 | 8,799 | +0.75(+0.56%) |
Apr 11, 2007 | 133.10 | 134.50 | 133.00 | 133.10 | 12,503 | -3.15(-2.31%) |
Apr 10, 2007 | 136.25 | 136.25 | 135.80 | 136.25 | 6,677 | +0.90(+0.66%) |
Apr 09, 2007 | 135.35 | 135.35 | 135.15 | 135.35 | 935 | -0.40(-0.29%) |
Apr 05, 2007 | 135.75 | 135.75 | 134.50 | 135.75 | 362 | +0.55(+0.41%) |
Apr 04, 2007 | 135.20 | 135.20 | 134.40 | 135.20 | 364 | -0.55(-0.41%) |
Apr 03, 2007 | 135.75 | 135.75 | 135.75 | 135.75 | 240 | +0.30(+0.22%) |
Apr 02, 2007 | 135.45 | 135.45 | 134.55 | 135.45 | 970 | +1.70(+1.27%) |
Mar 30, 2007 | 133.75 | 133.75 | 133.75 | 133.75 | 0 | +0.00(+0.00%) |
Mar 29, 2007 | 133.75 | 133.75 | 132.25 | 133.75 | 1,896 | +0.60(+0.45%) |
Mar 28, 2007 | 133.15 | 133.15 | 131.85 | 133.15 | 2,212 | +1.65(+1.25%) |
Mar 27, 2007 | 131.50 | 131.50 | 130.25 | 131.50 | 1,264 | +2.50(+1.94%) |
Mar 26, 2007 | 129.00 | 129.00 | 127.65 | 129.00 | 550 | +0.20(+0.16%) |
Mar 23, 2007 | 128.80 | 128.80 | 128.30 | 128.80 | 300 | +1.45(+1.14%) |
Mar 22, 2007 | 127.35 | 129.25 | 127.35 | 127.35 | 960 | -2.80(-2.15%) |
Mar 21, 2007 | 130.15 | 130.15 | 125.90 | 130.15 | 9,708 | +3.20(+2.52%) |
Mar 20, 2007 | 126.95 | 126.95 | 125.80 | 126.95 | 2,551 | +1.45(+1.16%) |
Mar 19, 2007 | 125.50 | 125.50 | 124.40 | 125.50 | 3,857 | +2.00(+1.62%) |
Mar 16, 2007 | 123.50 | 123.60 | 123.16 | 123.50 | 36,606 | +1.90(+1.56%) |
Mar 15, 2007 | 121.60 | 122.70 | 120.85 | 121.60 | 1,341 | +1.60(+1.33%) |
Mar 14, 2007 | 120.00 | 120.00 | 118.25 | 120.00 | 65,399 | +0.25(+0.21%) |
Mar 13, 2007 | 119.85 | 121.15 | 119.75 | 119.75 | 1,404 | -0.10(-0.08%) |
Mar 12, 2007 | 119.85 | 119.85 | 119.45 | 119.85 | 414 | -0.90(-0.75%) |
Mar 09, 2007 | 120.75 | 120.75 | 119.25 | 120.75 | 11,340 | -1.50(-1.23%) |
Mar 08, 2007 | 122.25 | 122.25 | 121.60 | 122.25 | 895 | +1.35(+1.12%) |
Mar 07, 2007 | 120.90 | 120.90 | 120.90 | 120.90 | 1,000 | -1.25(-1.02%) |
Mar 06, 2007 | 122.15 | 122.15 | 121.85 | 122.15 | 860 | +3.15(+2.65%) |
Mar 05, 2007 | 119.00 | 120.55 | 118.75 | 119.00 | 4,790 | -5.75(-4.61%) |
Mar 02, 2007 | 123.85 | 125.75 | 123.80 | 124.75 | 1,864 | +0.90(+0.73%) |