Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 152.47 | 157.14 | 151.98 | 155.77 | 12,609,732 | +1.87(+1.21%) |
Jan 30, 2008 | 152.78 | 157.36 | 152.29 | 153.90 | 11,676,744 | +0.78(+0.51%) |
Jan 29, 2008 | 154.05 | 154.50 | 151.98 | 153.13 | 8,157,452 | +0.48(+0.32%) |
Jan 28, 2008 | 151.15 | 152.65 | 150.40 | 152.65 | 8,579,177 | +2.86(+1.91%) |
Jan 25, 2008 | 153.97 | 154.58 | 149.21 | 149.78 | 11,868,530 | -2.86(-1.88%) |
Jan 24, 2008 | 152.65 | 153.13 | 149.56 | 152.65 | 12,162,753 | +0.27(+0.17%) |
Jan 23, 2008 | 148.68 | 152.87 | 146.48 | 152.38 | 18,145,642 | +2.38(+1.59%) |
Jan 22, 2008 | 146.26 | 152.87 | 146.21 | 150.00 | 16,704,853 | -1.15(-0.76%) |
Jan 21, 2008 | 149.43 | 154.10 | 148.90 | 151.15 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 149.43 | 154.10 | 148.90 | 151.15 | 20,946,264 | +4.85(+3.31%) |
Jan 17, 2008 | 153.04 | 153.31 | 145.02 | 146.30 | 18,504,092 | -5.95(-3.91%) |
Jan 16, 2008 | 151.24 | 154.54 | 151.15 | 152.25 | 14,042,839 | +0.13(+0.09%) |
Jan 15, 2008 | 155.33 | 155.38 | 151.32 | 152.12 | 12,237,302 | -4.10(-2.62%) |
Jan 14, 2008 | 157.53 | 157.53 | 155.29 | 156.21 | 7,719,277 | +1.28(+0.82%) |
Jan 11, 2008 | 156.65 | 156.83 | 154.10 | 154.94 | 10,446,020 | -3.30(-2.09%) |
Jan 10, 2008 | 156.83 | 159.60 | 155.82 | 158.24 | 10,288,857 | +0.53(+0.33%) |
Jan 09, 2008 | 156.30 | 158.33 | 154.85 | 157.71 | 11,055,835 | +1.76(+1.13%) |
Jan 08, 2008 | 160.49 | 160.49 | 155.07 | 155.95 | 10,230,361 | -3.44(-2.16%) |
Jan 07, 2008 | 159.52 | 160.79 | 158.19 | 159.38 | 10,784,822 | +0.62(+0.39%) |
Jan 04, 2008 | 160.97 | 161.54 | 158.50 | 158.77 | 9,245,817 | -3.35(-2.07%) |
Jan 03, 2008 | 162.16 | 163.97 | 161.68 | 162.12 | 6,123,699 | +0.18(+0.11%) |
Jan 02, 2008 | 163.44 | 164.98 | 161.01 | 161.94 | 8,833,492 | -1.37(-0.84%) |
Jan 01, 2008 | 164.32 | 164.32 | 162.82 | 163.31 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 164.32 | 164.32 | 162.82 | 163.31 | 5,477,762 | -1.19(-0.72%) |
Dec 28, 2007 | 164.54 | 165.55 | 163.26 | 164.50 | 5,146,147 | +0.66(+0.40%) |
Dec 27, 2007 | 164.76 | 165.38 | 163.48 | 163.83 | 5,305,591 | -1.59(-0.96%) |
Dec 26, 2007 | 164.80 | 166.04 | 164.76 | 165.42 | 4,914,209 | +0.09(+0.05%) |
Dec 24, 2007 | 164.76 | 166.39 | 163.66 | 165.33 | 3,851,298 | +1.72(+1.05%) |
Dec 21, 2007 | 161.72 | 165.64 | 161.46 | 163.61 | 17,252,104 | +2.73(+1.70%) |
Dec 20, 2007 | 161.24 | 161.46 | 159.56 | 160.88 | 7,641,175 | -0.22(-0.14%) |
Dec 19, 2007 | 162.03 | 163.09 | 160.00 | 161.10 | 9,085,443 | -1.01(-0.62%) |
Dec 18, 2007 | 161.59 | 162.69 | 159.65 | 162.12 | 9,583,114 | +1.41(+0.88%) |
Dec 17, 2007 | 162.20 | 162.56 | 159.82 | 160.71 | 9,164,301 | -1.90(-1.17%) |
Dec 14, 2007 | 165.11 | 165.24 | 162.42 | 162.60 | 9,496,925 | -2.95(-1.78%) |
Dec 13, 2007 | 163.00 | 166.48 | 161.90 | 165.55 | 8,169,296 | +1.45(+0.89%) |
Dec 12, 2007 | 167.18 | 168.02 | 162.34 | 164.10 | 11,659,175 | +0.97(+0.59%) |
Dec 11, 2007 | 164.76 | 167.18 | 159.25 | 163.13 | 15,104,709 | -1.67(-1.02%) |
Dec 10, 2007 | 164.14 | 165.16 | 163.22 | 164.80 | 10,155,501 | +0.79(+0.48%) |
Dec 07, 2007 | 164.10 | 165.20 | 162.78 | 164.01 | 7,400,099 | -0.13(-0.08%) |
Dec 06, 2007 | 161.68 | 164.28 | 160.97 | 164.14 | 8,080,443 | +2.42(+1.50%) |
Dec 05, 2007 | 161.24 | 162.29 | 159.65 | 161.72 | 13,080,720 | +2.03(+1.27%) |
Dec 04, 2007 | 161.76 | 162.20 | 158.90 | 159.69 | 13,349,132 | -3.00(-1.84%) |
Dec 03, 2007 | 168.28 | 168.28 | 161.24 | 162.69 | 15,525,692 | -5.99(-3.55%) |
Nov 30, 2007 | 170.35 | 170.35 | 165.86 | 168.68 | 12,302,959 | +0.66(+0.39%) |
Nov 29, 2007 | 168.68 | 168.81 | 166.52 | 168.02 | 8,107,054 | -1.41(-0.83%) |
Nov 28, 2007 | 166.04 | 170.31 | 165.46 | 169.43 | 11,677,331 | +4.45(+2.70%) |
Nov 27, 2007 | 162.34 | 165.95 | 162.12 | 164.98 | 10,087,671 | +3.17(+1.96%) |
Nov 26, 2007 | 166.30 | 166.30 | 160.88 | 161.81 | 9,531,941 | -4.14(-2.50%) |
Nov 23, 2007 | 164.63 | 166.83 | 163.70 | 165.95 | 5,333,935 | +2.20(+1.35%) |
Nov 21, 2007 | 165.86 | 167.36 | 162.73 | 163.75 | 14,640,503 | -3.83(-2.29%) |
Nov 20, 2007 | 168.06 | 170.09 | 165.20 | 167.58 | 9,819,439 | -0.53(-0.31%) |
Nov 19, 2007 | 169.52 | 169.65 | 167.40 | 168.11 | 8,039,124 | -2.16(-1.27%) |
Nov 16, 2007 | 169.60 | 170.35 | 166.83 | 170.27 | 11,390,990 | +1.50(+0.89%) |
Nov 15, 2007 | 171.50 | 171.50 | 167.97 | 168.77 | 9,440,834 | -3.08(-1.79%) |
Nov 14, 2007 | 175.77 | 175.99 | 171.01 | 171.85 | 9,004,329 | -0.88(-0.51%) |
Nov 13, 2007 | 169.60 | 172.91 | 168.50 | 172.73 | 9,546,029 | +4.23(+2.51%) |
Nov 12, 2007 | 168.46 | 171.98 | 168.15 | 168.50 | 8,391,721 | -0.57(-0.34%) |
Nov 09, 2007 | 169.69 | 170.71 | 167.89 | 169.08 | 9,684,225 | -2.82(-1.64%) |
Nov 08, 2007 | 172.69 | 173.22 | 165.20 | 171.90 | 12,024,140 | -0.26(-0.15%) |
Nov 07, 2007 | 175.77 | 175.88 | 171.76 | 172.16 | 10,605,355 | -4.85(-2.74%) |
Nov 06, 2007 | 177.09 | 178.37 | 176.08 | 177.01 | 9,563,956 | -0.09(-0.05%) |
Nov 05, 2007 | 175.99 | 178.59 | 175.99 | 177.09 | 6,742,151 | -0.57(-0.32%) |
Nov 02, 2007 | 178.42 | 178.55 | 176.08 | 177.67 | 8,384,036 | -0.04(-0.02%) |
Nov 01, 2007 | 180.13 | 180.53 | 176.96 | 177.71 | 8,641,628 | -3.61(-1.99%) |
Oct 31, 2007 | 178.94 | 181.59 | 178.24 | 181.32 | 7,774,365 | +3.00(+1.68%) |
Oct 30, 2007 | 178.37 | 179.08 | 177.58 | 178.33 | 5,871,633 | -0.35(-0.20%) |
Oct 29, 2007 | 178.28 | 179.21 | 177.62 | 178.68 | 6,070,200 | +0.79(+0.45%) |
Oct 26, 2007 | 177.75 | 178.42 | 176.04 | 177.89 | 5,837,281 | +0.97(+0.55%) |
Oct 25, 2007 | 177.89 | 178.64 | 174.98 | 176.92 | 9,967,064 | -0.31(-0.17%) |
Oct 24, 2007 | 178.06 | 178.33 | 173.57 | 177.23 | 9,347,521 | -1.10(-0.62%) |
Oct 23, 2007 | 177.36 | 178.81 | 176.30 | 178.33 | 6,103,311 | +1.37(+0.77%) |
Oct 22, 2007 | 175.51 | 177.27 | 174.80 | 176.96 | 6,472,281 | +0.57(+0.32%) |
Oct 19, 2007 | 178.55 | 179.69 | 175.64 | 176.39 | 12,866,791 | -3.30(-1.84%) |
Oct 18, 2007 | 180.31 | 180.62 | 178.50 | 179.69 | 7,313,173 | -0.92(-0.51%) |
Oct 17, 2007 | 180.31 | 181.24 | 179.60 | 180.62 | 10,021,500 | +1.01(+0.56%) |
Oct 16, 2007 | 179.65 | 180.00 | 178.77 | 179.60 | 8,005,146 | -0.22(-0.12%) |
Oct 15, 2007 | 180.18 | 180.35 | 178.02 | 179.82 | 9,029,582 | -0.93(-0.51%) |
Oct 12, 2007 | 180.00 | 180.79 | 176.74 | 180.75 | 11,655,593 | -2.51(-1.37%) |
Oct 11, 2007 | 184.80 | 185.42 | 182.25 | 183.26 | 6,743,430 | -0.93(-0.50%) |
Oct 10, 2007 | 184.67 | 185.38 | 183.70 | 184.19 | 4,357,704 | -0.92(-0.50%) |
Oct 09, 2007 | 182.87 | 185.16 | 182.82 | 185.11 | 4,437,072 | +2.16(+1.18%) |
Oct 08, 2007 | 183.88 | 184.14 | 182.42 | 182.95 | 3,282,809 | -1.06(-0.57%) |
Oct 05, 2007 | 184.72 | 185.24 | 183.66 | 184.01 | 4,940,703 | +0.31(+0.17%) |
Oct 04, 2007 | 183.75 | 184.45 | 182.60 | 183.70 | 3,636,599 | +0.66(+0.36%) |
Oct 03, 2007 | 184.80 | 185.51 | 182.82 | 183.04 | 5,958,772 | -2.51(-1.35%) |
Oct 02, 2007 | 185.16 | 185.68 | 184.14 | 185.55 | 4,373,595 | +0.44(+0.24%) |
Oct 01, 2007 | 181.85 | 185.42 | 181.85 | 185.11 | 11,323,797 | +2.73(+1.50%) |
Sep 28, 2007 | 181.76 | 182.82 | 181.06 | 182.38 | 6,690,592 | +0.04(+0.02%) |
Sep 27, 2007 | 182.38 | 182.95 | 181.19 | 182.34 | 5,208,649 | +0.53(+0.29%) |
Sep 26, 2007 | 181.41 | 182.82 | 180.44 | 181.81 | 7,258,763 | +0.75(+0.41%) |
Sep 25, 2007 | 179.52 | 182.12 | 178.68 | 181.06 | 6,032,132 | +1.10(+0.61%) |
Sep 24, 2007 | 181.72 | 182.12 | 179.60 | 179.96 | 6,579,662 | -1.76(-0.97%) |
Sep 21, 2007 | 183.31 | 183.83 | 181.41 | 181.72 | 8,707,526 | +0.04(+0.02%) |
Sep 20, 2007 | 182.82 | 182.82 | 180.84 | 181.68 | 7,362,749 | -2.33(-1.27%) |
Sep 19, 2007 | 183.61 | 185.33 | 183.44 | 184.01 | 10,095,511 | +0.40(+0.22%) |
Sep 18, 2007 | 177.80 | 183.92 | 177.09 | 183.61 | 11,667,387 | +6.61(+3.73%) |
Sep 17, 2007 | 176.56 | 177.75 | 176.39 | 177.01 | 5,496,666 | -0.75(-0.42%) |
Sep 14, 2007 | 178.46 | 178.99 | 175.95 | 177.75 | 8,138,680 | -0.71(-0.40%) |
Sep 13, 2007 | 176.26 | 179.74 | 175.95 | 178.46 | 10,186,567 | +2.69(+1.53%) |
Sep 12, 2007 | 173.53 | 177.31 | 173.17 | 175.77 | 9,551,856 | +1.76(+1.01%) |
Sep 11, 2007 | 172.69 | 175.07 | 172.03 | 174.01 | 7,689,036 | +1.36(+0.79%) |
Sep 10, 2007 | 170.93 | 174.14 | 169.65 | 172.65 | 8,629,013 | +1.94(+1.14%) |
Sep 07, 2007 | 171.41 | 171.81 | 170.09 | 170.71 | 10,196,239 | -2.86(-1.65%) |
Sep 06, 2007 | 170.97 | 173.79 | 169.65 | 173.57 | 8,943,042 | +2.86(+1.68%) |
Sep 05, 2007 | 170.79 | 171.68 | 169.38 | 170.71 | 8,518,442 | -1.28(-0.74%) |
Sep 04, 2007 | 171.10 | 173.13 | 169.65 | 171.98 | 7,540,761 | +0.75(+0.44%) |
Aug 31, 2007 | 170.93 | 172.20 | 169.56 | 171.24 | 8,479,058 | +2.07(+1.22%) |
Aug 30, 2007 | 168.81 | 170.57 | 168.50 | 169.16 | 5,251,488 | -1.37(-0.80%) |
Aug 29, 2007 | 168.46 | 170.71 | 168.06 | 170.53 | 9,408,900 | +2.91(+1.73%) |
Aug 28, 2007 | 171.06 | 171.46 | 167.62 | 167.62 | 8,511,904 | -4.19(-2.44%) |
Aug 27, 2007 | 172.95 | 172.95 | 171.37 | 171.81 | 5,219,160 | -1.81(-1.04%) |
Aug 24, 2007 | 171.98 | 173.88 | 171.72 | 173.61 | 7,903,971 | +1.28(+0.74%) |
Aug 23, 2007 | 172.42 | 173.66 | 170.05 | 172.34 | 7,516,779 | -0.09(-0.05%) |
Aug 22, 2007 | 170.27 | 173.04 | 169.60 | 172.42 | 8,740,731 | +3.48(+2.06%) |
Aug 21, 2007 | 167.53 | 170.79 | 167.32 | 168.94 | 7,985,586 | +0.57(+0.34%) |
Aug 20, 2007 | 169.56 | 169.60 | 166.30 | 168.37 | 9,143,617 | -1.01(-0.60%) |
Aug 17, 2007 | 167.89 | 170.22 | 166.17 | 169.38 | 14,160,419 | +5.51(+3.36%) |
Aug 16, 2007 | 160.84 | 164.28 | 159.47 | 163.88 | 14,911,330 | +1.32(+0.81%) |
Aug 15, 2007 | 165.55 | 167.09 | 161.76 | 162.56 | 12,321,081 | -3.44(-2.07%) |
Aug 14, 2007 | 168.15 | 168.24 | 165.24 | 165.99 | 10,022,826 | -2.16(-1.28%) |
Aug 13, 2007 | 169.91 | 170.93 | 167.40 | 168.15 | 9,531,466 | -0.26(-0.16%) |
Aug 10, 2007 | 169.60 | 170.18 | 163.83 | 168.42 | 19,350,178 | -3.13(-1.82%) |
Aug 09, 2007 | 174.76 | 176.79 | 171.24 | 171.54 | 13,612,754 | -6.70(-3.76%) |
Aug 08, 2007 | 174.01 | 178.24 | 173.83 | 178.24 | 10,552,685 | +4.32(+2.48%) |
Aug 07, 2007 | 171.32 | 175.02 | 170.66 | 173.92 | 10,611,346 | +1.67(+0.97%) |
Aug 06, 2007 | 168.42 | 172.82 | 167.45 | 172.25 | 11,950,058 | +3.17(+1.88%) |
Aug 03, 2007 | 170.75 | 171.94 | 168.50 | 169.08 | 10,788,522 | -2.86(-1.67%) |
Aug 02, 2007 | 171.81 | 172.60 | 170.22 | 171.94 | 8,408,847 | +0.35(+0.21%) |
Aug 01, 2007 | 170.05 | 173.09 | 169.38 | 171.59 | 12,159,598 | +0.84(+0.49%) |
Jul 31, 2007 | 174.19 | 175.11 | 170.62 | 170.75 | 9,710,222 | -2.25(-1.30%) |
Jul 30, 2007 | 171.94 | 173.75 | 170.27 | 173.00 | 9,098,775 | +2.11(+1.24%) |
Jul 27, 2007 | 174.50 | 175.08 | 170.88 | 170.88 | 10,918,853 | -3.26(-1.87%) |
Jul 26, 2007 | 176.26 | 179.03 | 173.35 | 174.14 | 14,256,782 | -3.92(-2.20%) |
Jul 25, 2007 | 178.72 | 179.38 | 175.95 | 178.06 | 9,561,898 | +0.88(+0.50%) |
Jul 24, 2007 | 178.99 | 180.53 | 176.87 | 177.18 | 10,455,339 | -2.64(-1.47%) |
Jul 23, 2007 | 177.53 | 180.44 | 177.53 | 179.82 | 7,589,510 | +3.08(+1.74%) |
Jul 20, 2007 | 178.15 | 179.82 | 176.21 | 176.74 | 11,185,270 | -2.60(-1.45%) |
Jul 19, 2007 | 178.77 | 179.69 | 178.33 | 179.34 | 6,757,039 | +1.15(+0.64%) |
Jul 18, 2007 | 177.62 | 179.65 | 175.91 | 178.19 | 11,308,583 | -1.15(-0.64%) |
Jul 17, 2007 | 176.26 | 180.40 | 176.21 | 179.34 | 13,180,236 | +2.60(+1.47%) |
Jul 16, 2007 | 174.45 | 177.09 | 174.19 | 176.74 | 9,175,715 | +2.73(+1.57%) |
Jul 13, 2007 | 174.58 | 176.96 | 174.01 | 174.01 | 17,258,700 | +2.20(+1.28%) |
Jul 12, 2007 | 169.34 | 171.81 | 168.28 | 171.81 | 10,221,764 | +3.53(+2.09%) |
Jul 11, 2007 | 166.52 | 168.46 | 166.21 | 168.28 | 7,551,667 | +1.32(+0.79%) |
Jul 10, 2007 | 169.65 | 169.56 | 166.92 | 166.96 | 8,955,944 | -3.17(-1.86%) |
Jul 09, 2007 | 169.87 | 170.40 | 169.03 | 170.13 | 6,962,697 | +0.62(+0.36%) |
Jul 06, 2007 | 169.78 | 170.05 | 169.03 | 169.52 | 6,768,308 | -0.26(-0.16%) |
Jul 05, 2007 | 170.27 | 170.35 | 169.05 | 169.78 | 5,891,926 | -0.70(-0.41%) |
Jul 03, 2007 | 168.81 | 170.88 | 168.99 | 170.49 | 4,958,063 | +1.94(+1.15%) |
Jul 02, 2007 | 168.64 | 169.78 | 167.49 | 168.55 | 6,728,945 | -0.09(-0.05%) |
Jun 29, 2007 | 168.46 | 170.49 | 167.40 | 168.64 | 10,143,515 | +0.70(+0.42%) |
Jun 28, 2007 | 167.93 | 169.08 | 166.43 | 167.93 | 7,750,210 | +0.26(+0.16%) |
Jun 27, 2007 | 166.74 | 167.80 | 165.82 | 167.67 | 9,402,825 | +0.18(+0.11%) |
Jun 26, 2007 | 168.33 | 168.81 | 166.83 | 167.49 | 10,129,956 | -0.84(-0.50%) |
Jun 25, 2007 | 168.72 | 170.02 | 167.09 | 168.33 | 11,176,799 | -0.13(-0.08%) |
Jun 22, 2007 | 170.57 | 172.47 | 168.46 | 168.46 | 15,489,049 | -2.47(-1.44%) |
Jun 21, 2007 | 171.06 | 171.59 | 169.60 | 170.93 | 10,077,553 | -1.19(-0.69%) |
Jun 20, 2007 | 173.79 | 175.20 | 171.63 | 172.12 | 13,660,356 | -0.97(-0.56%) |
Jun 19, 2007 | 167.18 | 174.45 | 167.01 | 173.09 | 17,642,288 | +5.37(+3.20%) |
Jun 18, 2007 | 168.19 | 168.19 | 167.23 | 167.71 | 5,791,877 | -0.22(-0.13%) |
Jun 15, 2007 | 167.23 | 168.11 | 167.23 | 167.93 | 10,805,878 | +1.41(+0.85%) |
Jun 14, 2007 | 165.64 | 167.31 | 165.64 | 166.52 | 7,881,349 | +0.70(+0.43%) |
Jun 13, 2007 | 164.10 | 165.91 | 163.44 | 165.82 | 7,569,113 | +2.60(+1.59%) |
Jun 12, 2007 | 164.54 | 165.16 | 163.22 | 163.22 | 7,278,714 | -1.81(-1.09%) |
Jun 11, 2007 | 163.31 | 165.73 | 163.22 | 165.02 | 5,861,452 | +0.62(+0.37%) |
Jun 08, 2007 | 162.07 | 164.50 | 161.46 | 164.41 | 6,810,936 | +2.47(+1.52%) |
Jun 07, 2007 | 163.92 | 164.63 | 161.81 | 161.94 | 8,939,089 | -2.34(-1.42%) |
Jun 06, 2007 | 164.36 | 164.76 | 163.53 | 164.28 | 7,738,803 | -0.48(-0.29%) |
Jun 05, 2007 | 166.56 | 166.56 | 164.63 | 164.76 | 9,225,244 | -1.81(-1.08%) |
Jun 04, 2007 | 165.91 | 167.49 | 165.99 | 166.56 | 7,924,820 | +1.59(+0.96%) |
Jun 01, 2007 | 165.99 | 166.30 | 164.05 | 164.98 | 7,515,707 | -0.57(-0.35%) |
May 31, 2007 | 166.43 | 166.48 | 165.24 | 165.55 | 8,409,347 | -0.66(-0.40%) |
May 30, 2007 | 163.66 | 166.30 | 163.70 | 166.21 | 6,129,744 | +1.45(+0.88%) |
May 29, 2007 | 166.21 | 166.04 | 163.61 | 164.76 | 6,627,906 | -0.71(-0.43%) |
May 25, 2007 | 165.16 | 165.77 | 164.41 | 165.46 | 5,422,705 | +0.79(+0.48%) |
May 24, 2007 | 165.68 | 166.56 | 164.23 | 164.67 | 6,977,843 | -0.97(-0.59%) |
May 23, 2007 | 165.20 | 166.52 | 164.50 | 165.64 | 7,781,109 | +1.14(+0.70%) |
May 22, 2007 | 163.88 | 165.46 | 163.48 | 164.50 | 6,936,943 | +1.06(+0.65%) |
May 21, 2007 | 164.10 | 164.98 | 163.00 | 163.44 | 9,215,521 | +0.62(+0.38%) |
May 18, 2007 | 162.69 | 164.19 | 161.68 | 162.82 | 9,417,840 | +1.90(+1.18%) |
May 17, 2007 | 161.85 | 162.25 | 160.57 | 160.93 | 5,532,003 | -1.32(-0.81%) |
May 16, 2007 | 161.54 | 162.51 | 160.88 | 162.25 | 5,960,269 | +0.84(+0.52%) |
May 15, 2007 | 161.46 | 163.88 | 161.28 | 161.41 | 6,295,995 | +0.18(+0.11%) |
May 14, 2007 | 163.00 | 163.00 | 160.79 | 161.24 | 6,291,768 | -1.63(-1.00%) |
May 11, 2007 | 162.12 | 163.17 | 162.12 | 162.87 | 4,687,800 | +0.84(+0.52%) |
May 10, 2007 | 163.61 | 163.44 | 161.68 | 162.03 | 6,206,830 | -2.11(-1.29%) |
May 09, 2007 | 162.87 | 164.45 | 162.38 | 164.14 | 6,679,928 | +0.79(+0.49%) |
May 08, 2007 | 163.48 | 163.83 | 162.78 | 163.35 | 6,048,897 | -0.71(-0.43%) |
May 07, 2007 | 164.01 | 164.89 | 163.66 | 164.05 | 4,716,380 | +0.40(+0.24%) |
May 04, 2007 | 164.63 | 164.94 | 163.26 | 163.66 | 6,819,618 | -0.84(-0.51%) |
May 03, 2007 | 164.67 | 164.85 | 163.57 | 164.50 | 6,401,676 | +0.13(+0.08%) |
May 02, 2007 | 163.53 | 165.46 | 163.53 | 164.36 | 9,138,868 | +0.93(+0.57%) |
May 01, 2007 | 162.20 | 163.79 | 161.76 | 163.44 | 9,979,427 | +1.06(+0.65%) |
Apr 30, 2007 | 162.56 | 164.05 | 161.28 | 162.38 | 11,395,004 | +0.09(+0.05%) |
Apr 27, 2007 | 159.03 | 163.97 | 158.68 | 162.29 | 20,819,432 | +4.41(+2.79%) |
Apr 26, 2007 | 156.21 | 157.93 | 156.21 | 157.89 | 10,479,363 | +1.89(+1.21%) |
Apr 25, 2007 | 154.10 | 156.17 | 153.79 | 155.99 | 10,220,623 | +2.86(+1.87%) |
Apr 24, 2007 | 153.31 | 153.92 | 152.20 | 153.13 | 8,501,422 | -0.18(-0.11%) |
Apr 23, 2007 | 154.76 | 154.85 | 153.22 | 153.31 | 7,977,768 | -1.45(-0.94%) |
Apr 20, 2007 | 155.20 | 155.24 | 153.88 | 154.76 | 13,251,936 | +0.57(+0.37%) |
Apr 19, 2007 | 154.41 | 155.86 | 153.75 | 154.19 | 9,181,299 | -0.57(-0.37%) |
Apr 18, 2007 | 154.89 | 155.29 | 153.75 | 154.76 | 8,623,865 | -0.31(-0.20%) |
Apr 17, 2007 | 155.82 | 155.82 | 154.45 | 155.07 | 8,712,251 | -0.70(-0.45%) |
Apr 16, 2007 | 156.39 | 156.83 | 155.07 | 155.77 | 7,674,195 | -0.09(-0.06%) |
Apr 13, 2007 | 156.83 | 156.83 | 155.29 | 155.86 | 8,090,888 | +0.88(+0.57%) |
Apr 12, 2007 | 154.89 | 155.24 | 153.57 | 154.98 | 6,990,494 | +1.01(+0.66%) |
Apr 11, 2007 | 154.19 | 155.07 | 153.57 | 153.97 | 6,925,727 | +0.31(+0.20%) |
Apr 10, 2007 | 153.31 | 154.14 | 153.09 | 153.66 | 6,646,275 | +0.44(+0.29%) |
Apr 09, 2007 | 154.63 | 154.85 | 153.09 | 153.22 | 6,005,428 | -1.06(-0.69%) |
Apr 05, 2007 | 154.76 | 155.02 | 153.92 | 154.27 | 6,043,873 | -0.40(-0.26%) |
Apr 04, 2007 | 155.82 | 155.86 | 154.50 | 154.67 | 7,876,636 | -0.93(-0.59%) |
Apr 03, 2007 | 156.08 | 156.83 | 154.94 | 155.60 | 7,029,193 | +0.13(+0.08%) |
Apr 02, 2007 | 155.77 | 156.52 | 154.67 | 155.46 | 5,333,584 | -0.31(-0.20%) |
Mar 30, 2007 | 156.65 | 156.74 | 154.19 | 155.77 | 7,756,544 | -0.84(-0.53%) |
Mar 29, 2007 | 156.83 | 157.40 | 155.68 | 156.61 | 6,236,045 | +0.00(+0.00%) |
Mar 28, 2007 | 157.27 | 157.40 | 155.51 | 156.61 | 9,402,580 | -1.06(-0.67%) |
Mar 27, 2007 | 157.71 | 158.15 | 157.09 | 157.67 | 6,736,679 | -0.93(-0.58%) |
Mar 26, 2007 | 157.93 | 158.59 | 156.12 | 158.59 | 6,736,229 | +0.79(+0.50%) |
Mar 23, 2007 | 157.67 | 158.19 | 156.83 | 157.80 | 7,596,238 | +0.04(+0.03%) |
Mar 22, 2007 | 156.12 | 157.89 | 155.95 | 157.75 | 7,633,077 | +1.45(+0.93%) |
Mar 21, 2007 | 153.17 | 157.27 | 153.00 | 156.30 | 11,448,364 | +3.13(+2.04%) |
Mar 20, 2007 | 152.56 | 153.53 | 151.98 | 153.17 | 6,415,942 | +0.44(+0.29%) |
Mar 19, 2007 | 151.98 | 152.73 | 151.68 | 152.73 | 6,022,058 | +1.37(+0.90%) |
Mar 16, 2007 | 152.07 | 153.48 | 150.88 | 151.37 | 10,168,876 | -0.71(-0.46%) |
Mar 15, 2007 | 150.66 | 152.78 | 150.27 | 152.07 | 8,132,137 | +0.93(+0.61%) |
Mar 14, 2007 | 150.18 | 151.54 | 149.34 | 151.15 | 9,208,864 | +0.97(+0.65%) |
Mar 13, 2007 | 151.72 | 151.46 | 149.82 | 150.18 | 8,829,792 | -1.54(-1.02%) |
Mar 12, 2007 | 149.96 | 152.56 | 149.82 | 151.72 | 6,856,839 | +0.53(+0.35%) |
Mar 09, 2007 | 152.29 | 152.60 | 150.75 | 151.19 | 7,769,753 | -0.57(-0.38%) |
Mar 08, 2007 | 152.42 | 152.60 | 151.32 | 151.76 | 6,611,045 | +0.53(+0.35%) |
Mar 07, 2007 | 153.04 | 153.09 | 151.19 | 151.24 | 8,850,676 | -1.72(-1.12%) |
Mar 06, 2007 | 153.00 | 153.48 | 152.07 | 152.95 | 7,717,405 | +0.75(+0.49%) |
Mar 05, 2007 | 153.04 | 154.05 | 152.07 | 152.20 | 7,462,220 | -1.41(-0.92%) |
Mar 02, 2007 | 153.88 | 154.85 | 152.87 | 153.61 | 10,255,113 | -0.57(-0.37%) |
Mar 01, 2007 | 152.47 | 162.29 | 151.19 | 154.19 | 11,664,184 | +0.40(+0.26%) |
Feb 28, 2007 | 153.31 | 154.54 | 152.65 | 153.79 | 11,513,295 | +1.10(+0.72%) |
Feb 27, 2007 | 155.51 | 161.24 | 151.98 | 152.69 | 14,243,241 | -3.00(-1.92%) |
Feb 26, 2007 | 155.33 | 155.86 | 154.85 | 155.68 | 6,562,999 | +1.06(+0.68%) |
Feb 23, 2007 | 155.64 | 155.73 | 154.58 | 154.63 | 8,660,497 | -1.32(-0.85%) |
Feb 22, 2007 | 157.80 | 158.06 | 155.55 | 155.95 | 8,549,881 | -2.25(-1.42%) |
Feb 21, 2007 | 158.55 | 159.03 | 157.80 | 158.19 | 7,870,090 | -0.71(-0.44%) |
Feb 20, 2007 | 157.97 | 159.16 | 157.49 | 158.90 | 5,344,805 | +0.88(+0.56%) |
Feb 16, 2007 | 158.90 | 159.03 | 158.02 | 158.02 | 7,048,720 | -1.19(-0.75%) |
Feb 15, 2007 | 160.66 | 160.66 | 158.86 | 159.21 | 6,496,411 | -1.45(-0.91%) |
Feb 14, 2007 | 158.28 | 160.79 | 157.67 | 160.66 | 7,242,818 | +3.08(+1.96%) |
Feb 13, 2007 | 157.45 | 158.15 | 157.01 | 157.58 | 5,212,564 | +0.57(+0.36%) |
Feb 12, 2007 | 156.61 | 158.06 | 156.61 | 157.01 | 4,315,309 | +0.49(+0.31%) |
Feb 09, 2007 | 157.31 | 157.89 | 156.30 | 156.52 | 6,766,562 | -0.93(-0.59%) |
Feb 08, 2007 | 158.86 | 158.86 | 156.83 | 157.45 | 7,644,885 | -1.59(-1.00%) |
Feb 07, 2007 | 160.00 | 160.13 | 158.86 | 159.03 | 4,851,334 | -0.92(-0.58%) |
Feb 06, 2007 | 160.35 | 160.53 | 159.60 | 159.96 | 5,159,665 | -0.27(-0.17%) |
Feb 05, 2007 | 159.78 | 160.71 | 159.47 | 160.22 | 5,947,848 | +0.44(+0.28%) |
Feb 02, 2007 | 159.74 | 160.35 | 159.12 | 159.78 | 5,700,079 | +0.18(+0.11%) |