Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 168.01 | 169.18 | 166.08 | 168.31 | 3,178,715 | -3.02(-1.76%) |
May 30, 2007 | 168.16 | 171.33 | 167.82 | 171.33 | 1,746,033 | +2.91(+1.73%) |
May 29, 2007 | 167.36 | 169.04 | 167.36 | 168.42 | 989,089 | +0.67(+0.40%) |
May 25, 2007 | 168.00 | 169.97 | 166.92 | 167.75 | 948,435 | +0.45(+0.27%) |
May 24, 2007 | 168.22 | 170.65 | 166.82 | 167.30 | 1,672,610 | -0.37(-0.22%) |
May 23, 2007 | 166.97 | 168.61 | 166.97 | 167.67 | 1,213,213 | +0.66(+0.40%) |
May 22, 2007 | 167.15 | 167.90 | 166.52 | 167.00 | 930,465 | -0.91(-0.54%) |
May 21, 2007 | 168.09 | 168.56 | 167.11 | 167.91 | 1,426,632 | -0.27(-0.16%) |
May 18, 2007 | 167.89 | 168.36 | 166.29 | 168.18 | 2,152,693 | +1.12(+0.67%) |
May 17, 2007 | 167.43 | 167.98 | 166.70 | 167.06 | 1,665,038 | +0.19(+0.11%) |
May 16, 2007 | 165.99 | 169.38 | 164.94 | 166.87 | 2,339,225 | +1.38(+0.84%) |
May 15, 2007 | 165.53 | 166.58 | 164.70 | 165.49 | 1,616,357 | +0.22(+0.13%) |
May 14, 2007 | 166.06 | 166.31 | 163.74 | 165.27 | 1,261,518 | -1.11(-0.67%) |
May 11, 2007 | 164.78 | 166.86 | 163.94 | 166.38 | 1,549,533 | +1.81(+1.10%) |
May 10, 2007 | 165.04 | 167.03 | 163.94 | 164.57 | 2,421,620 | -1.39(-0.84%) |
May 09, 2007 | 166.71 | 166.80 | 165.09 | 165.96 | 2,462,445 | -0.75(-0.45%) |
May 08, 2007 | 167.08 | 167.36 | 166.05 | 166.71 | 2,041,515 | -0.75(-0.45%) |
May 07, 2007 | 168.51 | 168.76 | 166.12 | 167.46 | 2,668,897 | -0.61(-0.36%) |
May 04, 2007 | 168.09 | 172.73 | 166.42 | 168.07 | 6,378,718 | -8.00(-4.55%) |
May 03, 2007 | 177.31 | 177.34 | 174.88 | 176.07 | 1,182,784 | -0.29(-0.16%) |
May 02, 2007 | 176.93 | 179.67 | 176.18 | 176.36 | 1,175,043 | +0.44(+0.25%) |
May 01, 2007 | 178.27 | 178.79 | 174.93 | 175.92 | 1,952,974 | -2.57(-1.44%) |
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%) |