Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 177.11 | 180.40 | 175.75 | 177.29 | 568,944 | +0.72(+0.41%) |
May 30, 2007 | 175.52 | 177.57 | 174.95 | 176.57 | 445,563 | -0.56(-0.32%) |
May 29, 2007 | 178.74 | 179.20 | 175.90 | 177.13 | 416,239 | -2.22(-1.24%) |
May 25, 2007 | 174.62 | 179.84 | 173.30 | 179.35 | 613,569 | +6.05(+3.49%) |
May 24, 2007 | 171.48 | 176.30 | 171.33 | 173.30 | 893,915 | +4.78(+2.84%) |
May 23, 2007 | 173.89 | 174.33 | 168.15 | 168.52 | 488,706 | -4.36(-2.52%) |
May 22, 2007 | 165.97 | 173.83 | 165.08 | 172.88 | 895,312 | +7.58(+4.59%) |
May 21, 2007 | 166.29 | 166.85 | 164.25 | 165.30 | 314,164 | +0.00(+0.00%) |
May 18, 2007 | 166.29 | 166.85 | 164.25 | 165.30 | 314,164 | -1.79(-1.07%) |
May 17, 2007 | 167.05 | 168.00 | 165.19 | 167.09 | 308,872 | -0.88(-0.52%) |
May 16, 2007 | 163.94 | 167.97 | 162.55 | 167.97 | 420,292 | +4.75(+2.91%) |
May 15, 2007 | 163.69 | 165.99 | 162.25 | 163.22 | 370,149 | -1.15(-0.70%) |
May 14, 2007 | 169.35 | 171.17 | 163.21 | 164.37 | 538,177 | -5.10(-3.01%) |
May 11, 2007 | 170.00 | 170.68 | 167.72 | 169.47 | 660,770 | +0.82(+0.49%) |
May 10, 2007 | 170.51 | 170.66 | 167.67 | 168.65 | 673,258 | -2.17(-1.27%) |
May 09, 2007 | 163.01 | 171.65 | 163.00 | 170.82 | 1,259,265 | +8.53(+5.26%) |
May 08, 2007 | 154.64 | 162.29 | 154.25 | 162.29 | 784,312 | +8.19(+5.31%) |
May 07, 2007 | 152.34 | 155.00 | 152.25 | 154.10 | 311,287 | +1.10(+0.72%) |
May 04, 2007 | 150.78 | 154.88 | 150.11 | 153.00 | 504,535 | +3.02(+2.01%) |
May 03, 2007 | 148.22 | 149.98 | 148.05 | 149.98 | 280,133 | +2.91(+1.98%) |
May 02, 2007 | 146.55 | 148.32 | 146.23 | 147.07 | 294,855 | +0.17(+0.12%) |
May 01, 2007 | 147.00 | 148.50 | 146.00 | 146.90 | 456,719 | +1.10(+0.75%) |
Apr 30, 2007 | 150.06 | 150.18 | 145.80 | 145.80 | 364,703 | -4.45(-2.96%) |
Apr 27, 2007 | 150.04 | 150.41 | 148.79 | 150.25 | 236,091 | -1.04(-0.69%) |
Apr 26, 2007 | 151.24 | 152.61 | 150.80 | 151.29 | 326,695 | +0.01(+0.01%) |
Apr 25, 2007 | 148.90 | 152.50 | 148.90 | 151.28 | 508,298 | +3.28(+2.22%) |
Apr 24, 2007 | 149.84 | 150.36 | 148.00 | 148.00 | 707,481 | -1.05(-0.70%) |
Apr 23, 2007 | 148.97 | 150.74 | 148.20 | 149.05 | 323,385 | +0.01(+0.01%) |
Apr 20, 2007 | 150.75 | 151.00 | 148.00 | 149.04 | 521,841 | -0.81(-0.54%) |
Apr 19, 2007 | 150.46 | 151.22 | 149.30 | 149.85 | 529,299 | -1.92(-1.27%) |
Apr 18, 2007 | 145.90 | 152.34 | 145.46 | 151.77 | 734,468 | +2.95(+1.98%) |
Apr 17, 2007 | 150.20 | 152.16 | 148.40 | 148.82 | 497,472 | -1.25(-0.83%) |
Apr 16, 2007 | 150.77 | 151.00 | 147.70 | 150.07 | 508,907 | -0.67(-0.44%) |
Apr 13, 2007 | 152.49 | 152.49 | 149.99 | 150.74 | 524,471 | -1.41(-0.93%) |
Apr 12, 2007 | 154.00 | 154.50 | 150.25 | 152.15 | 1,061,645 | -14.31(-8.60%) |
Apr 11, 2007 | 170.23 | 170.27 | 166.06 | 166.46 | 480,035 | -3.35(-1.97%) |
Apr 10, 2007 | 168.77 | 170.03 | 167.55 | 169.81 | 396,985 | +1.04(+0.62%) |
Apr 09, 2007 | 170.00 | 171.46 | 167.15 | 168.77 | 359,187 | +1.17(+0.70%) |
Apr 05, 2007 | 165.30 | 167.82 | 165.30 | 167.60 | 343,920 | +2.20(+1.33%) |
Apr 04, 2007 | 163.49 | 165.40 | 162.58 | 165.40 | 354,792 | +2.15(+1.32%) |
Apr 03, 2007 | 159.75 | 164.19 | 158.85 | 163.25 | 422,186 | +4.69(+2.96%) |
Apr 02, 2007 | 158.61 | 159.35 | 157.00 | 158.56 | 275,882 | +1.06(+0.67%) |
Mar 30, 2007 | 157.05 | 158.28 | 155.40 | 157.50 | 292,072 | +0.25(+0.16%) |
Mar 29, 2007 | 158.86 | 158.86 | 155.13 | 157.25 | 305,551 | -0.82(-0.52%) |
Mar 28, 2007 | 158.26 | 160.84 | 157.40 | 158.07 | 345,961 | -1.23(-0.77%) |
Mar 27, 2007 | 159.75 | 160.73 | 157.86 | 159.30 | 341,118 | -2.03(-1.26%) |
Mar 26, 2007 | 160.59 | 161.66 | 157.53 | 161.33 | 396,358 | +1.89(+1.19%) |
Mar 23, 2007 | 158.34 | 159.80 | 158.12 | 159.44 | 253,171 | +1.29(+0.82%) |
Mar 22, 2007 | 156.01 | 159.60 | 156.01 | 158.15 | 476,786 | +2.18(+1.40%) |
Mar 21, 2007 | 153.02 | 155.97 | 151.75 | 155.97 | 350,088 | +3.37(+2.21%) |
Mar 20, 2007 | 155.00 | 156.00 | 152.00 | 152.60 | 417,238 | -3.99(-2.55%) |
Mar 19, 2007 | 159.00 | 159.19 | 156.45 | 156.59 | 423,556 | -1.96(-1.24%) |
Mar 16, 2007 | 158.34 | 158.79 | 157.00 | 158.55 | 899,208 | -0.28(-0.18%) |
Mar 15, 2007 | 159.00 | 159.27 | 157.35 | 158.83 | 408,082 | -0.51(-0.32%) |
Mar 14, 2007 | 157.00 | 159.69 | 154.63 | 159.34 | 600,421 | +3.02(+1.93%) |
Mar 13, 2007 | 158.96 | 160.55 | 156.32 | 156.32 | 478,619 | -3.96(-2.47%) |
Mar 12, 2007 | 157.78 | 160.28 | 156.76 | 160.28 | 352,929 | +2.28(+1.44%) |
Mar 09, 2007 | 161.52 | 161.52 | 155.45 | 158.00 | 494,682 | -3.30(-2.05%) |
Mar 08, 2007 | 160.12 | 162.50 | 159.12 | 161.30 | 338,202 | +1.92(+1.20%) |
Mar 07, 2007 | 159.44 | 160.45 | 157.25 | 159.38 | 384,756 | -0.06(-0.04%) |
Mar 06, 2007 | 161.00 | 161.00 | 158.75 | 159.44 | 576,191 | +0.82(+0.52%) |
Mar 05, 2007 | 155.00 | 160.84 | 154.75 | 158.62 | 771,851 | -1.43(-0.89%) |
Mar 02, 2007 | 164.00 | 166.70 | 160.05 | 160.05 | 654,014 | -5.39(-3.26%) |