Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 175.75 | 176.24 | 171.14 | 171.25 | 7,001,449 | -4.44(-2.53%) |
Apr 27, 2007 | 175.51 | 176.81 | 174.68 | 175.69 | 4,592,389 | -0.42(-0.24%) |
Apr 26, 2007 | 176.96 | 177.51 | 175.60 | 176.10 | 6,039,256 | -0.62(-0.35%) |
Apr 25, 2007 | 173.82 | 177.07 | 172.41 | 176.72 | 9,736,539 | +3.82(+2.21%) |
Apr 24, 2007 | 174.49 | 174.87 | 171.32 | 172.90 | 8,620,924 | -1.33(-0.76%) |
Apr 23, 2007 | 173.12 | 175.45 | 172.71 | 174.23 | 7,425,019 | +1.90(+1.10%) |
Apr 20, 2007 | 173.30 | 174.05 | 171.06 | 172.33 | 9,438,965 | +0.56(+0.32%) |
Apr 19, 2007 | 168.68 | 173.67 | 168.26 | 171.78 | 11,336,149 | +1.99(+1.17%) |
Apr 18, 2007 | 167.71 | 171.19 | 167.61 | 169.79 | 7,755,514 | +1.45(+0.86%) |
Apr 17, 2007 | 168.53 | 169.88 | 167.27 | 168.34 | 7,741,687 | +0.30(+0.18%) |
Apr 16, 2007 | 163.12 | 168.60 | 163.03 | 168.04 | 12,769,751 | +6.28(+3.88%) |
Apr 13, 2007 | 162.90 | 162.90 | 161.06 | 161.76 | 5,515,277 | -0.43(-0.27%) |
Apr 12, 2007 | 161.56 | 162.56 | 160.89 | 162.19 | 5,038,322 | +0.09(+0.06%) |
Apr 11, 2007 | 163.48 | 163.62 | 161.84 | 162.10 | 7,095,597 | -1.66(-1.01%) |
Apr 10, 2007 | 163.17 | 164.35 | 163.10 | 163.76 | 3,833,223 | +0.09(+0.05%) |
Apr 09, 2007 | 163.38 | 164.40 | 162.50 | 163.67 | 4,609,050 | +0.79(+0.49%) |
Apr 05, 2007 | 163.32 | 163.32 | 162.47 | 162.88 | 3,843,484 | -0.67(-0.41%) |
Apr 04, 2007 | 164.07 | 164.46 | 163.10 | 163.55 | 5,287,010 | -0.75(-0.46%) |
Apr 03, 2007 | 162.15 | 164.31 | 161.74 | 164.31 | 6,402,428 | +3.21(+1.99%) |
Apr 02, 2007 | 162.68 | 162.68 | 159.24 | 161.09 | 7,362,106 | -0.77(-0.47%) |
Mar 30, 2007 | 162.50 | 163.74 | 160.35 | 161.86 | 6,608,809 | -0.45(-0.27%) |
Mar 29, 2007 | 163.00 | 163.63 | 161.60 | 162.31 | 8,145,625 | +0.34(+0.21%) |
Mar 28, 2007 | 163.10 | 163.46 | 161.52 | 161.96 | 10,201,673 | -2.44(-1.48%) |
Mar 27, 2007 | 165.29 | 165.86 | 164.30 | 164.40 | 6,135,174 | -1.46(-0.88%) |
Mar 26, 2007 | 166.07 | 166.24 | 163.95 | 165.86 | 8,329,874 | -0.12(-0.08%) |
Mar 23, 2007 | 164.55 | 165.98 | 164.27 | 165.98 | 6,519,215 | +1.42(+0.86%) |
Mar 22, 2007 | 165.83 | 165.87 | 163.94 | 164.56 | 10,233,194 | -0.68(-0.41%) |
Mar 21, 2007 | 160.85 | 165.68 | 159.93 | 165.25 | 13,958,679 | +5.44(+3.41%) |
Mar 20, 2007 | 158.62 | 160.14 | 158.23 | 159.80 | 8,478,997 | +1.22(+0.77%) |
Mar 19, 2007 | 157.70 | 158.62 | 157.01 | 158.58 | 10,450,418 | +2.69(+1.73%) |
Mar 16, 2007 | 157.29 | 157.49 | 155.31 | 155.88 | 13,878,726 | -1.48(-0.94%) |
Mar 15, 2007 | 156.67 | 158.52 | 156.28 | 157.36 | 12,436,050 | +0.58(+0.37%) |
Mar 14, 2007 | 156.67 | 158.36 | 154.74 | 156.78 | 26,033,686 | +0.88(+0.56%) |
Mar 13, 2007 | 158.70 | 163.37 | 155.51 | 155.91 | 40,811,116 | -2.80(-1.76%) |
Mar 12, 2007 | 156.43 | 158.93 | 155.77 | 158.70 | 12,291,922 | +0.71(+0.45%) |
Mar 09, 2007 | 158.74 | 159.01 | 155.77 | 158.00 | 9,786,993 | +1.38(+0.88%) |
Mar 08, 2007 | 155.12 | 158.25 | 155.10 | 156.62 | 13,773,663 | +3.41(+2.22%) |
Mar 07, 2007 | 154.69 | 155.88 | 153.14 | 153.21 | 10,799,331 | -1.39(-0.90%) |
Mar 06, 2007 | 151.89 | 155.26 | 151.73 | 154.61 | 13,782,692 | +5.77(+3.88%) |
Mar 05, 2007 | 151.62 | 154.70 | 148.72 | 148.83 | 17,109,814 | -4.44(-2.90%) |
Mar 02, 2007 | 155.26 | 157.39 | 153.21 | 153.28 | 12,565,113 | -3.13(-2.00%) |
Mar 01, 2007 | 154.41 | 158.78 | 152.03 | 156.40 | 18,053,184 | -1.64(-1.04%) |
Feb 28, 2007 | 156.98 | 159.68 | 154.94 | 158.04 | 20,349,262 | +4.50(+2.93%) |
Feb 27, 2007 | 164.31 | 164.81 | 152.48 | 153.53 | 24,026,358 | -14.10(-8.41%) |
Feb 26, 2007 | 170.76 | 171.35 | 166.58 | 167.63 | 7,088,641 | -1.96(-1.15%) |
Feb 23, 2007 | 171.68 | 172.18 | 168.85 | 169.59 | 7,030,703 | -1.93(-1.13%) |
Feb 22, 2007 | 173.12 | 174.49 | 170.77 | 171.53 | 5,455,388 | -0.92(-0.54%) |
Feb 21, 2007 | 173.07 | 173.51 | 170.89 | 172.45 | 6,670,832 | -0.80(-0.46%) |
Feb 20, 2007 | 171.03 | 173.82 | 169.18 | 173.25 | 7,947,679 | +3.33(+1.96%) |
Feb 16, 2007 | 169.17 | 170.38 | 168.43 | 169.92 | 3,981,180 | +0.08(+0.05%) |
Feb 15, 2007 | 170.72 | 171.43 | 169.52 | 169.84 | 4,630,455 | -0.45(-0.27%) |
Feb 14, 2007 | 167.40 | 171.63 | 166.69 | 170.30 | 9,825,546 | +3.81(+2.29%) |
Feb 13, 2007 | 166.05 | 167.09 | 164.87 | 166.48 | 5,134,518 | +1.10(+0.66%) |
Feb 12, 2007 | 167.44 | 167.63 | 164.40 | 165.39 | 6,873,796 | -1.68(-1.01%) |
Feb 09, 2007 | 169.02 | 171.75 | 164.96 | 167.07 | 11,628,860 | -0.49(-0.29%) |
Feb 08, 2007 | 166.14 | 168.58 | 164.35 | 167.56 | 6,907,767 | +0.27(+0.16%) |
Feb 07, 2007 | 168.44 | 169.08 | 166.93 | 167.28 | 4,623,433 | -0.86(-0.51%) |
Feb 06, 2007 | 167.08 | 169.09 | 166.62 | 168.14 | 4,855,007 | +1.65(+0.99%) |
Feb 05, 2007 | 167.09 | 167.41 | 165.68 | 166.50 | 3,824,287 | -0.69(-0.41%) |
Feb 02, 2007 | 165.28 | 167.56 | 165.28 | 167.19 | 4,502,540 | +1.12(+0.67%) |