Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 163.17 | 166.66 | 162.38 | 166.19 | 9,236,272 | +2.65(+1.62%) |
Jan 30, 2007 | 165.35 | 166.31 | 163.22 | 163.54 | 7,661,084 | -1.77(-1.07%) |
Jan 29, 2007 | 167.56 | 168.48 | 164.60 | 165.31 | 7,520,021 | -1.93(-1.15%) |
Jan 26, 2007 | 168.07 | 168.34 | 164.97 | 167.24 | 9,520,952 | +0.34(+0.20%) |
Jan 25, 2007 | 158.23 | 172.73 | 166.47 | 166.91 | 10,026,099 | -5.51(-3.19%) |
Jan 24, 2007 | 167.25 | 172.47 | 166.87 | 172.41 | 8,153,594 | +5.84(+3.51%) |
Jan 23, 2007 | 166.71 | 167.18 | 165.01 | 166.57 | 8,034,105 | -0.26(-0.16%) |
Jan 22, 2007 | 165.35 | 167.05 | 164.19 | 166.83 | 6,358,322 | +2.10(+1.27%) |
Jan 19, 2007 | 163.78 | 165.63 | 163.59 | 164.73 | 6,811,385 | +0.48(+0.29%) |
Jan 18, 2007 | 167.44 | 168.27 | 163.79 | 164.25 | 8,327,465 | -2.78(-1.66%) |
Jan 17, 2007 | 166.22 | 167.70 | 165.17 | 167.03 | 6,773,980 | -0.28(-0.17%) |
Jan 16, 2007 | 156.67 | 168.52 | 156.67 | 167.31 | 7,463,723 | -0.31(-0.19%) |
Jan 12, 2007 | 165.21 | 167.81 | 164.81 | 167.63 | 8,449,635 | +1.65(+1.00%) |
Jan 11, 2007 | 163.20 | 166.98 | 162.62 | 165.97 | 11,539,627 | +2.95(+1.81%) |
Jan 10, 2007 | 159.33 | 163.28 | 157.84 | 163.02 | 10,241,205 | +3.16(+1.97%) |
Jan 09, 2007 | 159.44 | 160.50 | 158.23 | 159.86 | 9,123,931 | +0.27(+0.17%) |
Jan 08, 2007 | 155.92 | 159.76 | 155.18 | 159.59 | 10,022,525 | +3.67(+2.35%) |
Jan 05, 2007 | 155.44 | 156.67 | 155.02 | 155.92 | 7,522,829 | +0.16(+0.10%) |
Jan 04, 2007 | 156.84 | 157.19 | 155.16 | 155.77 | 8,270,019 | -1.47(-0.93%) |
Jan 03, 2007 | 157.14 | 159.27 | 154.96 | 157.23 | 8,291,465 | +1.07(+0.69%) |
Dec 29, 2006 | 157.40 | 158.55 | 156.13 | 156.16 | 3,526,585 | -1.14(-0.72%) |
Dec 28, 2006 | 158.49 | 158.61 | 156.48 | 157.29 | 3,058,204 | -0.90(-0.57%) |
Dec 27, 2006 | 156.56 | 158.46 | 156.45 | 158.19 | 3,685,904 | +1.64(+1.05%) |
Dec 26, 2006 | 155.81 | 157.14 | 155.33 | 156.56 | 3,287,990 | +1.39(+0.89%) |
Dec 22, 2006 | 155.96 | 156.00 | 153.27 | 155.17 | 4,468,838 | -0.01(-0.01%) |
Dec 21, 2006 | 158.52 | 158.77 | 154.87 | 155.18 | 5,951,217 | -2.56(-1.62%) |
Dec 20, 2006 | 158.07 | 160.04 | 157.64 | 157.74 | 5,536,452 | +0.10(+0.06%) |
Dec 19, 2006 | 158.22 | 158.76 | 157.00 | 157.64 | 6,211,514 | -1.57(-0.98%) |
Dec 18, 2006 | 157.06 | 159.48 | 156.38 | 159.21 | 7,683,552 | +2.66(+1.70%) |
Dec 15, 2006 | 157.15 | 158.19 | 156.51 | 156.54 | 6,959,214 | -0.23(-0.14%) |
Dec 14, 2006 | 156.04 | 157.29 | 154.81 | 156.77 | 6,487,003 | +1.43(+0.92%) |
Dec 13, 2006 | 156.79 | 158.06 | 155.10 | 155.34 | 7,433,596 | -1.32(-0.85%) |
Dec 12, 2006 | 156.83 | 159.68 | 155.44 | 156.67 | 11,426,138 | -1.97(-1.24%) |
Dec 11, 2006 | 160.97 | 160.97 | 158.11 | 158.64 | 7,539,297 | -2.02(-1.26%) |
Dec 08, 2006 | 156.85 | 160.79 | 156.67 | 160.66 | 6,342,875 | +3.84(+2.45%) |
Dec 07, 2006 | 161.91 | 161.91 | 156.67 | 156.82 | 6,686,406 | -3.76(-2.34%) |
Dec 06, 2006 | 158.23 | 160.62 | 157.45 | 160.58 | 5,279,474 | +2.66(+1.68%) |
Dec 05, 2006 | 156.43 | 158.43 | 155.26 | 157.93 | 4,765,518 | +1.22(+0.78%) |
Dec 04, 2006 | 153.26 | 156.73 | 153.06 | 156.71 | 5,437,261 | +4.35(+2.85%) |
Dec 01, 2006 | 150.50 | 153.87 | 150.02 | 152.36 | 6,154,323 | -0.23(-0.15%) |
Nov 30, 2006 | 153.52 | 153.89 | 151.32 | 152.59 | 5,205,559 | -1.11(-0.72%) |
Nov 29, 2006 | 155.09 | 156.24 | 151.23 | 153.71 | 7,551,042 | -0.71(-0.46%) |
Nov 28, 2006 | 151.18 | 154.70 | 150.01 | 154.41 | 7,487,212 | +3.14(+2.08%) |
Nov 27, 2006 | 157.72 | 158.31 | 151.27 | 151.27 | 8,078,530 | -6.65(-4.21%) |
Nov 24, 2006 | 157.06 | 159.29 | 156.00 | 157.92 | 2,526,248 | -0.54(-0.34%) |
Nov 22, 2006 | 156.67 | 158.60 | 156.66 | 158.46 | 3,909,180 | +1.98(+1.27%) |
Nov 21, 2006 | 155.88 | 156.58 | 155.33 | 156.48 | 4,401,179 | +1.81(+1.17%) |
Nov 20, 2006 | 153.03 | 155.19 | 152.77 | 154.67 | 4,269,945 | +1.89(+1.24%) |
Nov 17, 2006 | 153.52 | 154.32 | 152.66 | 152.78 | 4,336,966 | -1.32(-0.85%) |
Nov 16, 2006 | 151.97 | 154.16 | 151.97 | 154.10 | 6,107,216 | +2.83(+1.87%) |
Nov 15, 2006 | 149.12 | 152.22 | 148.71 | 151.27 | 6,499,002 | +2.15(+1.44%) |
Nov 14, 2006 | 147.58 | 149.57 | 145.23 | 149.12 | 6,003,557 | +2.06(+1.40%) |
Nov 13, 2006 | 146.99 | 148.68 | 146.66 | 147.06 | 4,318,328 | +0.53(+0.36%) |
Nov 10, 2006 | 145.28 | 146.54 | 144.60 | 146.53 | 4,238,030 | +1.79(+1.23%) |
Nov 09, 2006 | 147.58 | 148.05 | 144.75 | 144.75 | 5,729,983 | -3.12(-2.11%) |
Nov 08, 2006 | 146.99 | 148.77 | 146.09 | 147.87 | 5,093,347 | +0.07(+0.05%) |
Nov 07, 2006 | 148.99 | 149.95 | 147.71 | 147.80 | 4,720,710 | -1.03(-0.69%) |
Nov 06, 2006 | 147.02 | 150.16 | 147.02 | 148.83 | 5,922,111 | +2.25(+1.53%) |
Nov 03, 2006 | 147.97 | 148.01 | 145.15 | 146.59 | 5,302,836 | -0.20(-0.14%) |
Nov 02, 2006 | 144.53 | 147.10 | 143.12 | 146.79 | 7,903,509 | +1.87(+1.29%) |