Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 63.80 | 64.14 | 63.70 | 63.97 | 208,900 | +0.41(+0.65%) |
Mar 29, 2007 | 63.73 | 63.82 | 63.18 | 63.56 | 139,900 | +1.32(+2.12%) |
Mar 28, 2007 | 62.56 | 62.82 | 62.10 | 62.24 | 187,500 | +0.71(+1.15%) |
Mar 27, 2007 | 61.15 | 61.61 | 61.03 | 61.53 | 107,400 | -0.01(-0.02%) |
Mar 26, 2007 | 61.50 | 61.60 | 60.69 | 61.54 | 221,200 | +0.09(+0.15%) |
Mar 23, 2007 | 61.30 | 61.82 | 61.17 | 61.45 | 223,700 | +0.52(+0.85%) |
Mar 22, 2007 | 60.60 | 61.21 | 60.44 | 60.93 | 272,800 | +0.19(+0.31%) |
Mar 21, 2007 | 59.91 | 60.84 | 59.49 | 60.74 | 455,600 | +0.54(+0.90%) |
Mar 20, 2007 | 59.47 | 60.24 | 59.41 | 60.20 | 479,100 | +0.87(+1.47%) |
Mar 19, 2007 | 59.48 | 59.60 | 59.06 | 59.33 | 160,900 | -0.15(-0.25%) |
Mar 16, 2007 | 59.01 | 59.73 | 59.01 | 59.48 | 460,800 | +0.88(+1.50%) |
Mar 15, 2007 | 57.62 | 58.66 | 57.61 | 58.60 | 288,200 | +1.43(+2.50%) |
Mar 14, 2007 | 57.48 | 57.57 | 56.34 | 57.17 | 212,900 | -0.17(-0.30%) |
Mar 13, 2007 | 59.20 | 58.53 | 57.34 | 57.34 | 121,100 | -1.86(-3.14%) |
Mar 12, 2007 | 58.51 | 59.48 | 58.42 | 59.20 | 165,000 | +1.85(+3.23%) |
Mar 09, 2007 | 57.58 | 57.73 | 57.04 | 57.35 | 107,000 | -0.20(-0.35%) |
Mar 08, 2007 | 57.29 | 57.82 | 57.03 | 57.55 | 601,100 | +1.90(+3.41%) |
Mar 07, 2007 | 55.65 | 56.01 | 55.51 | 55.65 | 261,800 | -0.62(-1.10%) |
Mar 06, 2007 | 55.76 | 56.34 | 55.45 | 56.27 | 148,600 | +1.94(+3.57%) |
Mar 05, 2007 | 54.27 | 55.13 | 54.22 | 54.33 | 202,200 | -0.92(-1.67%) |
Mar 02, 2007 | 55.70 | 56.21 | 55.15 | 55.25 | 244,800 | -0.52(-0.93%) |
Mar 01, 2007 | 55.86 | 56.17 | 55.27 | 55.77 | 362,340 | -1.73(-3.01%) |
Feb 28, 2007 | 57.42 | 58.41 | 56.72 | 57.50 | 253,700 | +0.15(+0.26%) |
Feb 27, 2007 | 58.76 | 59.05 | 56.87 | 57.35 | 330,600 | -2.00(-3.37%) |
Feb 26, 2007 | 59.50 | 59.68 | 59.15 | 59.35 | 505,800 | +0.52(+0.88%) |
Feb 23, 2007 | 58.77 | 58.87 | 58.57 | 58.83 | 93,000 | +0.25(+0.43%) |
Feb 22, 2007 | 58.49 | 58.76 | 58.20 | 58.58 | 289,500 | +0.01(+0.02%) |
Feb 21, 2007 | 58.69 | 58.74 | 58.13 | 58.57 | 140,000 | -0.17(-0.29%) |
Feb 20, 2007 | 57.93 | 58.76 | 57.79 | 58.74 | 108,600 | +0.12(+0.20%) |
Feb 16, 2007 | 58.61 | 58.69 | 58.31 | 58.62 | 119,400 | -0.72(-1.21%) |
Feb 15, 2007 | 59.35 | 59.58 | 59.24 | 59.34 | 117,100 | -0.45(-0.75%) |
Feb 14, 2007 | 59.45 | 60.00 | 59.40 | 59.79 | 165,123 | +0.45(+0.76%) |
Feb 13, 2007 | 58.93 | 59.39 | 58.88 | 59.34 | 74,480 | +0.89(+1.52%) |
Feb 12, 2007 | 58.05 | 58.46 | 57.77 | 58.45 | 452,900 | +0.62(+1.07%) |
Feb 09, 2007 | 57.94 | 58.08 | 57.66 | 57.83 | 80,100 | -0.22(-0.38%) |
Feb 08, 2007 | 57.82 | 58.13 | 57.59 | 58.05 | 75,800 | -0.46(-0.79%) |
Feb 07, 2007 | 58.57 | 58.84 | 58.41 | 58.51 | 52,000 | +0.02(+0.03%) |
Feb 06, 2007 | 58.15 | 58.57 | 58.11 | 58.49 | 87,600 | +0.27(+0.46%) |
Feb 05, 2007 | 58.19 | 58.32 | 58.11 | 58.22 | 87,900 | -0.62(-1.05%) |
Feb 02, 2007 | 58.57 | 59.01 | 58.33 | 58.84 | 84,300 | -0.39(-0.66%) |
Feb 01, 2007 | 58.88 | 59.51 | 58.77 | 59.23 | 153,000 | +0.05(+0.08%) |
Jan 31, 2007 | 58.17 | 59.18 | 58.15 | 59.18 | 181,148 | +2.57(+4.54%) |
Jan 30, 2007 | 56.20 | 56.63 | 56.05 | 56.61 | 123,100 | +0.41(+0.73%) |
Jan 29, 2007 | 55.89 | 56.40 | 55.88 | 56.20 | 82,500 | +0.26(+0.46%) |
Jan 26, 2007 | 55.81 | 55.96 | 55.27 | 55.94 | 106,300 | +0.30(+0.54%) |
Jan 25, 2007 | 56.64 | 56.66 | 55.50 | 55.64 | 190,100 | -1.81(-3.15%) |
Jan 24, 2007 | 56.91 | 57.60 | 56.85 | 57.45 | 91,700 | +0.38(+0.67%) |
Jan 23, 2007 | 56.55 | 57.29 | 56.38 | 57.07 | 109,100 | +0.93(+1.66%) |
Jan 22, 2007 | 56.42 | 56.50 | 55.87 | 56.14 | 107,100 | -0.69(-1.21%) |
Jan 19, 2007 | 56.15 | 56.99 | 56.06 | 56.83 | 104,400 | +0.43(+0.76%) |
Jan 18, 2007 | 57.18 | 57.28 | 56.32 | 56.40 | 156,200 | -0.02(-0.04%) |
Jan 17, 2007 | 56.66 | 56.87 | 56.11 | 56.42 | 91,000 | +1.08(+1.95%) |
Jan 16, 2007 | 55.70 | 55.83 | 55.28 | 55.34 | 107,000 | -0.67(-1.20%) |
Jan 12, 2007 | 55.76 | 56.01 | 55.52 | 56.01 | 587,000 | +2.10(+3.90%) |
Jan 11, 2007 | 53.13 | 54.18 | 53.13 | 53.91 | 123,400 | +0.91(+1.72%) |
Jan 10, 2007 | 52.90 | 53.24 | 52.70 | 53.00 | 104,500 | +0.71(+1.36%) |
Jan 09, 2007 | 52.53 | 52.68 | 52.05 | 52.29 | 82,400 | -0.20(-0.38%) |
Jan 08, 2007 | 52.36 | 52.55 | 52.05 | 52.49 | 133,000 | -0.70(-1.32%) |
Jan 05, 2007 | 53.59 | 53.65 | 53.05 | 53.19 | 177,600 | -0.85(-1.57%) |
Jan 04, 2007 | 53.88 | 54.16 | 53.69 | 54.04 | 125,500 | -0.24(-0.44%) |