Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 182.66 | 183.26 | 180.22 | 180.79 | 5,857,467 | -0.93(-0.51%) |
May 30, 2007 | 177.29 | 181.72 | 176.70 | 181.72 | 6,885,360 | +2.79(+1.56%) |
May 29, 2007 | 177.41 | 179.29 | 177.04 | 178.93 | 4,768,106 | +2.28(+1.29%) |
May 25, 2007 | 177.80 | 177.76 | 175.60 | 176.65 | 5,194,696 | -0.12(-0.07%) |
May 24, 2007 | 179.75 | 180.74 | 176.27 | 176.76 | 7,929,687 | -2.24(-1.25%) |
May 23, 2007 | 181.52 | 182.04 | 178.92 | 179.00 | 5,459,988 | -1.70(-0.94%) |
May 22, 2007 | 180.03 | 181.45 | 179.17 | 180.71 | 4,555,853 | +1.16(+0.65%) |
May 21, 2007 | 181.21 | 181.47 | 179.02 | 179.55 | 9,931,157 | -0.87(-0.48%) |
May 18, 2007 | 179.10 | 181.10 | 178.54 | 180.41 | 8,588,366 | +2.32(+1.30%) |
May 17, 2007 | 177.88 | 178.53 | 176.43 | 178.10 | 5,343,459 | +0.21(+0.12%) |
May 16, 2007 | 176.55 | 178.55 | 175.86 | 177.88 | 6,589,810 | +2.14(+1.22%) |
May 15, 2007 | 177.16 | 178.84 | 175.65 | 175.75 | 7,369,104 | -1.41(-0.80%) |
May 14, 2007 | 179.17 | 179.37 | 176.51 | 177.16 | 6,081,850 | -1.03(-0.58%) |
May 11, 2007 | 175.65 | 178.23 | 175.14 | 178.19 | 6,329,181 | +3.45(+1.97%) |
May 10, 2007 | 176.59 | 177.78 | 174.63 | 174.75 | 6,336,480 | -2.72(-1.53%) |
May 09, 2007 | 176.31 | 178.33 | 174.94 | 177.46 | 6,632,628 | +1.27(+0.72%) |
May 08, 2007 | 177.02 | 177.01 | 174.63 | 176.19 | 6,230,142 | -1.78(-1.00%) |
May 07, 2007 | 178.07 | 180.07 | 176.70 | 177.97 | 5,920,567 | -0.09(-0.05%) |
May 04, 2007 | 174.35 | 178.07 | 173.44 | 178.07 | 7,191,027 | +4.53(+2.61%) |
May 03, 2007 | 172.82 | 173.83 | 171.18 | 173.54 | 5,669,313 | +1.62(+0.94%) |
May 02, 2007 | 170.75 | 173.82 | 170.32 | 171.92 | 6,204,137 | +0.71(+0.42%) |
May 01, 2007 | 171.60 | 172.25 | 168.67 | 171.20 | 8,037,720 | -0.02(-0.01%) |
Apr 30, 2007 | 175.73 | 176.22 | 171.13 | 171.23 | 7,002,154 | -4.44(-2.53%) |
Apr 27, 2007 | 175.49 | 176.79 | 174.66 | 175.67 | 4,592,852 | -0.41(-0.24%) |
Apr 26, 2007 | 176.94 | 177.49 | 175.58 | 176.08 | 6,039,864 | -0.62(-0.35%) |
Apr 25, 2007 | 173.81 | 177.06 | 172.40 | 176.70 | 9,737,520 | +3.82(+2.21%) |
Apr 24, 2007 | 174.47 | 174.85 | 171.31 | 172.88 | 8,621,792 | -1.33(-0.76%) |
Apr 23, 2007 | 173.10 | 175.43 | 172.69 | 174.21 | 7,425,768 | +1.90(+1.10%) |
Apr 20, 2007 | 173.28 | 174.03 | 171.04 | 172.32 | 9,439,916 | +0.56(+0.32%) |
Apr 19, 2007 | 168.67 | 173.66 | 168.24 | 171.76 | 11,337,292 | +1.99(+1.17%) |
Apr 18, 2007 | 167.69 | 171.17 | 167.59 | 169.77 | 7,756,295 | +1.45(+0.86%) |
Apr 17, 2007 | 168.52 | 169.87 | 167.26 | 168.32 | 7,742,467 | +0.30(+0.18%) |
Apr 16, 2007 | 163.10 | 168.58 | 163.01 | 168.02 | 12,771,037 | +6.28(+3.88%) |
Apr 13, 2007 | 162.88 | 162.88 | 161.04 | 161.74 | 5,515,833 | -0.43(-0.27%) |
Apr 12, 2007 | 161.55 | 162.54 | 160.87 | 162.17 | 5,038,830 | +0.09(+0.06%) |
Apr 11, 2007 | 163.47 | 163.60 | 161.83 | 162.08 | 7,096,312 | -1.66(-1.01%) |
Apr 10, 2007 | 163.15 | 164.34 | 163.08 | 163.74 | 3,833,609 | +0.09(+0.05%) |
Apr 09, 2007 | 163.36 | 164.38 | 162.49 | 163.65 | 4,609,514 | +0.79(+0.49%) |
Apr 05, 2007 | 163.31 | 163.31 | 162.46 | 162.86 | 3,843,871 | -0.67(-0.41%) |
Apr 04, 2007 | 164.05 | 164.44 | 163.08 | 163.54 | 5,287,542 | -0.75(-0.46%) |
Apr 03, 2007 | 162.13 | 164.29 | 161.72 | 164.29 | 6,403,073 | +3.21(+1.99%) |
Apr 02, 2007 | 162.66 | 162.67 | 159.23 | 161.08 | 7,362,848 | -0.77(-0.47%) |
Mar 30, 2007 | 162.48 | 163.72 | 160.33 | 161.84 | 6,609,474 | -0.45(-0.28%) |
Mar 29, 2007 | 162.99 | 163.61 | 161.59 | 162.29 | 8,146,446 | +0.34(+0.21%) |
Mar 28, 2007 | 163.08 | 163.44 | 161.50 | 161.95 | 10,202,700 | -2.44(-1.48%) |
Mar 27, 2007 | 165.28 | 165.84 | 164.28 | 164.38 | 6,135,792 | -1.46(-0.88%) |
Mar 26, 2007 | 166.06 | 166.22 | 163.94 | 165.84 | 8,330,714 | -0.12(-0.08%) |
Mar 23, 2007 | 164.53 | 165.96 | 164.26 | 165.96 | 6,519,872 | +1.42(+0.86%) |
Mar 22, 2007 | 165.81 | 165.85 | 163.93 | 164.55 | 10,234,225 | -0.68(-0.41%) |
Mar 21, 2007 | 160.83 | 165.67 | 159.91 | 165.23 | 13,960,086 | +5.44(+3.41%) |
Mar 20, 2007 | 158.60 | 160.12 | 158.22 | 159.78 | 8,479,851 | +1.22(+0.77%) |
Mar 19, 2007 | 157.69 | 158.61 | 157.00 | 158.56 | 10,451,471 | +2.69(+1.73%) |
Mar 16, 2007 | 157.27 | 157.47 | 155.30 | 155.87 | 13,880,125 | -1.48(-0.94%) |
Mar 15, 2007 | 156.65 | 158.51 | 156.26 | 157.35 | 12,437,303 | +0.58(+0.37%) |
Mar 14, 2007 | 156.65 | 158.34 | 154.72 | 156.77 | 26,036,308 | +0.88(+0.56%) |
Mar 13, 2007 | 158.69 | 163.36 | 155.49 | 155.89 | 40,815,228 | -2.80(-1.76%) |
Mar 12, 2007 | 156.42 | 158.91 | 155.76 | 158.69 | 12,293,161 | +0.70(+0.45%) |
Mar 09, 2007 | 158.73 | 158.99 | 155.76 | 157.98 | 9,787,979 | +1.38(+0.88%) |
Mar 08, 2007 | 155.11 | 158.23 | 155.09 | 156.60 | 13,775,051 | +3.41(+2.22%) |
Mar 07, 2007 | 154.68 | 155.87 | 153.13 | 153.20 | 10,800,419 | -1.39(-0.90%) |
Mar 06, 2007 | 151.87 | 155.24 | 151.72 | 154.59 | 13,784,081 | +5.77(+3.88%) |
Mar 05, 2007 | 151.60 | 154.69 | 148.70 | 148.82 | 17,111,538 | -4.44(-2.90%) |
Mar 02, 2007 | 155.24 | 157.37 | 153.20 | 153.26 | 12,566,379 | -3.12(-2.00%) |