Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 162.17 | 165.63 | 161.38 | 165.18 | 9,293,103 | +2.63(+1.62%) |
Jan 30, 2007 | 164.34 | 165.29 | 162.22 | 162.54 | 7,708,223 | -1.76(-1.07%) |
Jan 29, 2007 | 166.53 | 167.45 | 163.60 | 164.30 | 7,566,292 | -1.91(-1.15%) |
Jan 26, 2007 | 167.04 | 167.31 | 163.96 | 166.22 | 9,579,534 | +0.33(+0.20%) |
Jan 25, 2007 | 157.27 | 171.68 | 165.45 | 165.88 | 10,087,790 | -5.47(-3.19%) |
Jan 24, 2007 | 166.23 | 171.41 | 165.85 | 171.36 | 8,203,763 | +5.81(+3.51%) |
Jan 23, 2007 | 165.69 | 166.16 | 164.00 | 165.55 | 8,083,539 | -0.26(-0.15%) |
Jan 22, 2007 | 164.34 | 166.03 | 163.18 | 165.81 | 6,397,445 | +2.09(+1.27%) |
Jan 19, 2007 | 162.78 | 164.62 | 162.59 | 163.72 | 6,853,295 | +0.47(+0.29%) |
Jan 18, 2007 | 166.41 | 167.24 | 162.79 | 163.25 | 8,378,705 | -2.76(-1.66%) |
Jan 17, 2007 | 165.21 | 166.68 | 164.16 | 166.01 | 6,815,661 | -0.28(-0.17%) |
Jan 16, 2007 | 155.71 | 167.49 | 155.71 | 166.29 | 7,509,648 | -0.31(-0.19%) |
Jan 12, 2007 | 164.19 | 166.78 | 163.81 | 166.60 | 8,501,626 | +1.64(+1.00%) |
Jan 11, 2007 | 162.20 | 165.96 | 161.63 | 164.96 | 11,610,631 | +2.94(+1.81%) |
Jan 10, 2007 | 158.36 | 162.28 | 156.88 | 162.02 | 10,304,219 | +3.14(+1.98%) |
Jan 09, 2007 | 158.47 | 159.52 | 157.27 | 158.88 | 9,180,071 | +0.27(+0.17%) |
Jan 08, 2007 | 154.97 | 158.78 | 154.23 | 158.61 | 10,084,194 | +3.64(+2.35%) |
Jan 05, 2007 | 154.49 | 155.71 | 154.07 | 154.97 | 7,569,118 | +0.16(+0.10%) |
Jan 04, 2007 | 155.88 | 156.23 | 154.21 | 154.81 | 8,320,905 | -1.46(-0.93%) |
Jan 03, 2007 | 156.18 | 158.29 | 154.01 | 156.27 | 8,342,483 | +1.07(+0.69%) |
Dec 29, 2006 | 156.43 | 157.58 | 155.18 | 155.20 | 3,548,285 | -1.13(-0.72%) |
Dec 28, 2006 | 157.52 | 157.64 | 155.52 | 156.33 | 3,077,021 | -0.90(-0.57%) |
Dec 27, 2006 | 155.60 | 157.49 | 155.49 | 157.23 | 3,708,584 | +1.63(+1.05%) |
Dec 26, 2006 | 154.85 | 156.18 | 154.38 | 155.60 | 3,308,221 | +1.38(+0.89%) |
Dec 22, 2006 | 155.01 | 155.05 | 152.33 | 154.22 | 4,496,335 | -0.01(-0.01%) |
Dec 21, 2006 | 157.55 | 157.80 | 153.92 | 154.23 | 5,987,835 | -2.55(-1.62%) |
Dec 20, 2006 | 157.10 | 159.06 | 156.67 | 156.78 | 5,570,518 | +0.10(+0.07%) |
Dec 19, 2006 | 157.25 | 157.79 | 156.04 | 156.67 | 6,249,734 | -1.56(-0.98%) |
Dec 18, 2006 | 156.10 | 158.50 | 155.43 | 158.23 | 7,730,830 | +2.65(+1.70%) |
Dec 15, 2006 | 156.18 | 157.23 | 155.55 | 155.58 | 7,002,034 | -0.23(-0.15%) |
Dec 14, 2006 | 155.09 | 156.33 | 153.86 | 155.81 | 6,526,917 | +1.42(+0.92%) |
Dec 13, 2006 | 155.83 | 157.09 | 154.15 | 154.39 | 7,479,335 | -1.32(-0.85%) |
Dec 12, 2006 | 155.87 | 158.71 | 154.50 | 155.71 | 11,496,443 | -1.96(-1.24%) |
Dec 11, 2006 | 159.99 | 159.99 | 157.14 | 157.67 | 7,585,687 | -2.01(-1.26%) |
Dec 08, 2006 | 155.90 | 159.80 | 155.71 | 159.68 | 6,381,903 | +3.81(+2.45%) |
Dec 07, 2006 | 160.93 | 160.93 | 155.71 | 155.87 | 6,727,548 | -3.74(-2.34%) |
Dec 06, 2006 | 157.27 | 159.64 | 156.49 | 159.60 | 5,311,959 | +2.64(+1.68%) |
Dec 05, 2006 | 155.47 | 157.46 | 154.31 | 156.96 | 4,794,841 | +1.21(+0.78%) |
Dec 04, 2006 | 152.32 | 155.77 | 152.12 | 155.75 | 5,470,717 | +4.32(+2.85%) |
Dec 01, 2006 | 149.58 | 152.93 | 149.11 | 151.43 | 6,192,190 | -0.23(-0.15%) |
Nov 30, 2006 | 152.58 | 152.94 | 150.40 | 151.66 | 5,237,589 | -1.10(-0.72%) |
Nov 29, 2006 | 154.14 | 155.28 | 150.31 | 152.77 | 7,597,504 | -0.70(-0.46%) |
Nov 28, 2006 | 150.26 | 153.75 | 149.09 | 153.47 | 7,533,282 | +3.12(+2.08%) |
Nov 27, 2006 | 156.76 | 157.34 | 150.34 | 150.34 | 8,128,237 | -6.61(-4.21%) |
Nov 24, 2006 | 156.10 | 158.32 | 155.05 | 156.96 | 2,541,792 | -0.54(-0.34%) |
Nov 22, 2006 | 155.71 | 157.63 | 155.70 | 157.49 | 3,933,233 | +1.97(+1.27%) |
Nov 21, 2006 | 154.93 | 155.62 | 154.38 | 155.52 | 4,428,259 | +1.80(+1.17%) |
Nov 20, 2006 | 152.09 | 154.24 | 151.84 | 153.72 | 4,296,218 | +1.88(+1.24%) |
Nov 17, 2006 | 152.58 | 153.37 | 151.72 | 151.85 | 4,363,652 | -1.31(-0.85%) |
Nov 16, 2006 | 151.04 | 153.22 | 151.04 | 153.16 | 6,144,794 | +2.81(+1.87%) |
Nov 15, 2006 | 148.21 | 151.29 | 147.80 | 150.34 | 6,538,991 | +2.14(+1.44%) |
Nov 14, 2006 | 146.68 | 148.66 | 144.34 | 148.20 | 6,040,497 | +2.05(+1.40%) |
Nov 13, 2006 | 146.09 | 147.77 | 145.77 | 146.16 | 4,344,899 | +0.52(+0.36%) |
Nov 10, 2006 | 144.39 | 145.64 | 143.72 | 145.63 | 4,264,107 | +1.77(+1.23%) |
Nov 09, 2006 | 146.68 | 147.15 | 143.86 | 143.86 | 5,765,240 | -3.11(-2.11%) |
Nov 08, 2006 | 146.09 | 147.86 | 145.20 | 146.97 | 5,124,687 | +0.07(+0.05%) |
Nov 07, 2006 | 148.08 | 149.03 | 146.80 | 146.90 | 4,749,756 | -1.03(-0.69%) |
Nov 06, 2006 | 146.12 | 149.25 | 146.12 | 147.92 | 5,958,550 | +2.24(+1.53%) |
Nov 03, 2006 | 147.07 | 147.11 | 144.26 | 145.69 | 5,335,464 | -0.20(-0.14%) |
Nov 02, 2006 | 143.65 | 146.20 | 142.24 | 145.89 | 7,952,140 | +1.86(+1.29%) |