Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 171.77 | 172.66 | 167.37 | 169.77 | 10,027,654 | -1.73(-1.01%) |
Jun 28, 2007 | 171.54 | 173.47 | 170.49 | 171.50 | 7,634,958 | -0.29(-0.17%) |
Jun 27, 2007 | 167.54 | 172.16 | 166.49 | 171.79 | 11,514,775 | +4.04(+2.41%) |
Jun 26, 2007 | 170.67 | 171.81 | 167.75 | 167.75 | 12,398,816 | -2.01(-1.19%) |
Jun 25, 2007 | 173.81 | 174.80 | 168.44 | 169.76 | 14,767,637 | -4.43(-2.54%) |
Jun 22, 2007 | 177.21 | 177.63 | 172.53 | 174.20 | 12,514,341 | -3.53(-1.98%) |
Jun 21, 2007 | 177.02 | 177.72 | 174.04 | 177.72 | 10,648,754 | +0.79(+0.45%) |
Jun 20, 2007 | 179.95 | 180.41 | 176.80 | 176.93 | 7,447,239 | -2.80(-1.56%) |
Jun 19, 2007 | 177.14 | 179.81 | 176.62 | 179.73 | 5,848,019 | +1.96(+1.10%) |
Jun 18, 2007 | 177.45 | 178.22 | 176.08 | 177.78 | 5,579,397 | +0.61(+0.34%) |
Jun 15, 2007 | 178.06 | 178.95 | 177.02 | 177.16 | 9,490,248 | +0.34(+0.20%) |
Jun 14, 2007 | 178.35 | 179.60 | 176.24 | 176.82 | 18,366,776 | -6.18(-3.38%) |
Jun 13, 2007 | 179.37 | 183.00 | 178.58 | 183.00 | 9,409,304 | +4.53(+2.54%) |
Jun 12, 2007 | 177.72 | 181.03 | 176.69 | 178.47 | 9,546,169 | +0.54(+0.30%) |
Jun 11, 2007 | 176.70 | 178.25 | 175.55 | 177.93 | 5,433,316 | +1.65(+0.93%) |
Jun 08, 2007 | 172.32 | 176.29 | 171.34 | 176.28 | 7,537,207 | +3.92(+2.28%) |
Jun 07, 2007 | 177.25 | 178.13 | 171.80 | 172.36 | 10,678,094 | -5.72(-3.21%) |
Jun 06, 2007 | 178.49 | 178.54 | 176.12 | 178.07 | 5,632,489 | -1.57(-0.88%) |
Jun 05, 2007 | 179.67 | 180.41 | 178.78 | 179.65 | 4,694,202 | -0.27(-0.15%) |
Jun 04, 2007 | 179.94 | 180.66 | 178.54 | 179.92 | 4,355,635 | -0.78(-0.43%) |
Jun 01, 2007 | 181.70 | 182.41 | 179.83 | 180.71 | 5,225,873 | -0.09(-0.05%) |
May 31, 2007 | 182.66 | 183.26 | 180.22 | 180.79 | 5,857,467 | -0.93(-0.51%) |
May 30, 2007 | 177.29 | 181.72 | 176.70 | 181.72 | 6,885,360 | +2.79(+1.56%) |
May 29, 2007 | 177.41 | 179.29 | 177.04 | 178.93 | 4,768,106 | +2.28(+1.29%) |
May 25, 2007 | 177.80 | 177.76 | 175.60 | 176.65 | 5,194,696 | -0.12(-0.07%) |
May 24, 2007 | 179.75 | 180.74 | 176.27 | 176.76 | 7,929,687 | -2.24(-1.25%) |
May 23, 2007 | 181.52 | 182.04 | 178.92 | 179.00 | 5,459,988 | -1.70(-0.94%) |
May 22, 2007 | 180.03 | 181.45 | 179.17 | 180.71 | 4,555,853 | +1.16(+0.65%) |
May 21, 2007 | 181.21 | 181.47 | 179.02 | 179.55 | 9,931,157 | -0.87(-0.48%) |
May 18, 2007 | 179.10 | 181.10 | 178.54 | 180.41 | 8,588,366 | +2.32(+1.30%) |
May 17, 2007 | 177.88 | 178.53 | 176.43 | 178.10 | 5,343,459 | +0.21(+0.12%) |
May 16, 2007 | 176.55 | 178.55 | 175.86 | 177.88 | 6,589,810 | +2.14(+1.22%) |
May 15, 2007 | 177.16 | 178.84 | 175.65 | 175.75 | 7,369,104 | -1.41(-0.80%) |
May 14, 2007 | 179.17 | 179.37 | 176.51 | 177.16 | 6,081,850 | -1.03(-0.58%) |
May 11, 2007 | 175.65 | 178.23 | 175.14 | 178.19 | 6,329,181 | +3.45(+1.97%) |
May 10, 2007 | 176.59 | 177.78 | 174.63 | 174.75 | 6,336,480 | -2.72(-1.53%) |
May 09, 2007 | 176.31 | 178.33 | 174.94 | 177.46 | 6,632,628 | +1.27(+0.72%) |
May 08, 2007 | 177.02 | 177.01 | 174.63 | 176.19 | 6,230,142 | -1.78(-1.00%) |
May 07, 2007 | 178.07 | 180.07 | 176.70 | 177.97 | 5,920,567 | -0.09(-0.05%) |
May 04, 2007 | 174.35 | 178.07 | 173.44 | 178.07 | 7,191,027 | +4.53(+2.61%) |
May 03, 2007 | 172.82 | 173.83 | 171.18 | 173.54 | 5,669,313 | +1.62(+0.94%) |
May 02, 2007 | 170.75 | 173.82 | 170.32 | 171.92 | 6,204,137 | +0.71(+0.42%) |
May 01, 2007 | 171.60 | 172.25 | 168.67 | 171.20 | 8,037,720 | -0.02(-0.01%) |
Apr 30, 2007 | 175.73 | 176.22 | 171.13 | 171.23 | 7,002,154 | -4.44(-2.53%) |
Apr 27, 2007 | 175.49 | 176.79 | 174.66 | 175.67 | 4,592,852 | -0.41(-0.24%) |
Apr 26, 2007 | 176.94 | 177.49 | 175.58 | 176.08 | 6,039,864 | -0.62(-0.35%) |
Apr 25, 2007 | 173.81 | 177.06 | 172.40 | 176.70 | 9,737,520 | +3.82(+2.21%) |
Apr 24, 2007 | 174.47 | 174.85 | 171.31 | 172.88 | 8,621,792 | -1.33(-0.76%) |
Apr 23, 2007 | 173.10 | 175.43 | 172.69 | 174.21 | 7,425,768 | +1.90(+1.10%) |
Apr 20, 2007 | 173.28 | 174.03 | 171.04 | 172.32 | 9,439,916 | +0.56(+0.32%) |
Apr 19, 2007 | 168.67 | 173.66 | 168.24 | 171.76 | 11,337,292 | +1.99(+1.17%) |
Apr 18, 2007 | 167.69 | 171.17 | 167.59 | 169.77 | 7,756,295 | +1.45(+0.86%) |
Apr 17, 2007 | 168.52 | 169.87 | 167.26 | 168.32 | 7,742,467 | +0.30(+0.18%) |
Apr 16, 2007 | 163.10 | 168.58 | 163.01 | 168.02 | 12,771,037 | +6.28(+3.88%) |
Apr 13, 2007 | 162.88 | 162.88 | 161.04 | 161.74 | 5,515,833 | -0.43(-0.27%) |
Apr 12, 2007 | 161.55 | 162.54 | 160.87 | 162.17 | 5,038,830 | +0.09(+0.06%) |
Apr 11, 2007 | 163.47 | 163.60 | 161.83 | 162.08 | 7,096,312 | -1.66(-1.01%) |
Apr 10, 2007 | 163.15 | 164.34 | 163.08 | 163.74 | 3,833,609 | +0.09(+0.05%) |
Apr 09, 2007 | 163.36 | 164.38 | 162.49 | 163.65 | 4,609,514 | +0.79(+0.49%) |
Apr 05, 2007 | 163.31 | 163.31 | 162.46 | 162.86 | 3,843,871 | -0.67(-0.41%) |
Apr 04, 2007 | 164.05 | 164.44 | 163.08 | 163.54 | 5,287,542 | -0.75(-0.46%) |
Apr 03, 2007 | 162.13 | 164.29 | 161.72 | 164.29 | 6,403,073 | +3.21(+1.99%) |