Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 162.19 | 165.65 | 161.40 | 165.19 | 9,292,167 | +2.63(+1.62%) |
Jan 30, 2007 | 164.35 | 165.31 | 162.24 | 162.56 | 7,707,447 | -1.76(-1.07%) |
Jan 29, 2007 | 166.55 | 167.47 | 163.61 | 164.32 | 7,565,530 | -1.91(-1.15%) |
Jan 26, 2007 | 167.06 | 167.33 | 163.98 | 166.24 | 9,578,569 | +0.33(+0.20%) |
Jan 25, 2007 | 157.28 | 171.69 | 165.47 | 165.90 | 10,086,774 | -5.47(-3.19%) |
Jan 24, 2007 | 166.24 | 171.43 | 165.87 | 171.38 | 8,202,937 | +5.81(+3.51%) |
Jan 23, 2007 | 165.71 | 166.17 | 164.02 | 165.57 | 8,082,724 | -0.26(-0.15%) |
Jan 22, 2007 | 164.36 | 166.04 | 163.20 | 165.82 | 6,396,801 | +2.09(+1.27%) |
Jan 19, 2007 | 162.79 | 164.63 | 162.61 | 163.74 | 6,852,605 | +0.47(+0.29%) |
Jan 18, 2007 | 166.43 | 167.26 | 162.81 | 163.26 | 8,377,861 | -2.76(-1.66%) |
Jan 17, 2007 | 165.22 | 166.70 | 164.17 | 166.03 | 6,814,974 | -0.28(-0.17%) |
Jan 16, 2007 | 155.72 | 167.50 | 155.72 | 166.31 | 7,508,891 | -0.31(-0.19%) |
Jan 12, 2007 | 164.21 | 166.80 | 163.82 | 166.62 | 8,500,770 | +1.64(+1.00%) |
Jan 11, 2007 | 162.22 | 165.98 | 161.64 | 164.97 | 11,609,461 | +2.94(+1.81%) |
Jan 10, 2007 | 158.37 | 162.30 | 156.89 | 162.04 | 10,303,181 | +3.14(+1.97%) |
Jan 09, 2007 | 158.48 | 159.54 | 157.28 | 158.90 | 9,179,147 | +0.27(+0.17%) |
Jan 08, 2007 | 154.99 | 158.80 | 154.25 | 158.63 | 10,083,178 | +3.64(+2.35%) |
Jan 05, 2007 | 154.50 | 155.72 | 154.09 | 154.99 | 7,568,355 | +0.16(+0.10%) |
Jan 04, 2007 | 155.90 | 156.25 | 154.22 | 154.83 | 8,320,066 | -1.46(-0.93%) |
Jan 03, 2007 | 156.19 | 158.31 | 154.03 | 156.28 | 8,341,643 | +1.07(+0.69%) |
Dec 29, 2006 | 156.45 | 157.59 | 155.19 | 155.22 | 3,547,927 | -1.13(-0.72%) |
Dec 28, 2006 | 157.54 | 157.66 | 155.54 | 156.35 | 3,076,711 | -0.89(-0.57%) |
Dec 27, 2006 | 155.62 | 157.51 | 155.51 | 157.24 | 3,708,210 | +1.63(+1.05%) |
Dec 26, 2006 | 154.87 | 156.19 | 154.39 | 155.62 | 3,307,888 | +1.38(+0.89%) |
Dec 22, 2006 | 155.02 | 155.06 | 152.34 | 154.24 | 4,495,882 | -0.01(-0.00%) |
Dec 21, 2006 | 157.56 | 157.82 | 153.93 | 154.25 | 5,987,232 | -2.55(-1.62%) |
Dec 20, 2006 | 157.12 | 159.08 | 156.69 | 156.79 | 5,569,957 | +0.10(+0.06%) |
Dec 19, 2006 | 157.27 | 157.80 | 156.06 | 156.69 | 6,249,104 | -1.56(-0.98%) |
Dec 18, 2006 | 156.11 | 158.52 | 155.44 | 158.25 | 7,730,051 | +2.65(+1.70%) |
Dec 15, 2006 | 156.20 | 157.24 | 155.57 | 155.60 | 7,001,329 | -0.23(-0.15%) |
Dec 14, 2006 | 155.10 | 156.35 | 153.88 | 155.83 | 6,526,260 | +1.42(+0.92%) |
Dec 13, 2006 | 155.85 | 157.11 | 154.17 | 154.41 | 7,478,581 | -1.32(-0.85%) |
Dec 12, 2006 | 155.89 | 158.72 | 154.51 | 155.72 | 11,495,285 | -1.96(-1.24%) |
Dec 11, 2006 | 160.01 | 160.01 | 157.16 | 157.69 | 7,584,923 | -2.01(-1.26%) |
Dec 08, 2006 | 155.91 | 159.82 | 155.72 | 159.70 | 6,381,260 | +3.82(+2.45%) |
Dec 07, 2006 | 160.94 | 160.94 | 155.72 | 155.88 | 6,726,870 | -3.74(-2.34%) |
Dec 06, 2006 | 157.28 | 159.66 | 156.50 | 159.62 | 5,311,424 | +2.64(+1.68%) |
Dec 05, 2006 | 155.49 | 157.48 | 154.33 | 156.98 | 4,794,358 | +1.21(+0.78%) |
Dec 04, 2006 | 152.34 | 155.79 | 152.13 | 155.76 | 5,470,165 | +4.32(+2.85%) |
Dec 01, 2006 | 149.60 | 152.94 | 149.12 | 151.44 | 6,191,567 | -0.23(-0.15%) |
Nov 30, 2006 | 152.59 | 152.96 | 150.41 | 151.68 | 5,237,062 | -1.11(-0.72%) |
Nov 29, 2006 | 154.16 | 155.30 | 150.32 | 152.78 | 7,596,739 | -0.70(-0.46%) |
Nov 28, 2006 | 150.27 | 153.77 | 149.11 | 153.48 | 7,532,523 | +3.12(+2.08%) |
Nov 27, 2006 | 156.78 | 157.36 | 150.36 | 150.36 | 8,127,419 | -6.61(-4.21%) |
Nov 24, 2006 | 156.11 | 158.33 | 155.06 | 156.97 | 2,541,536 | -0.54(-0.34%) |
Nov 22, 2006 | 155.72 | 157.65 | 155.72 | 157.51 | 3,932,837 | +1.97(+1.27%) |
Nov 21, 2006 | 154.95 | 155.64 | 154.39 | 155.54 | 4,427,813 | +1.80(+1.17%) |
Nov 20, 2006 | 152.10 | 154.25 | 151.85 | 153.74 | 4,295,785 | +1.88(+1.24%) |
Nov 17, 2006 | 152.59 | 153.39 | 151.74 | 151.86 | 4,363,212 | -1.31(-0.85%) |
Nov 16, 2006 | 151.05 | 153.23 | 151.05 | 153.17 | 6,144,175 | +2.81(+1.87%) |
Nov 15, 2006 | 148.23 | 151.30 | 147.81 | 150.36 | 6,538,332 | +2.14(+1.44%) |
Nov 14, 2006 | 146.69 | 148.67 | 144.36 | 148.22 | 6,039,889 | +2.05(+1.40%) |
Nov 13, 2006 | 146.11 | 147.78 | 145.78 | 146.17 | 4,344,461 | +0.52(+0.36%) |
Nov 10, 2006 | 144.40 | 145.66 | 143.73 | 145.65 | 4,263,677 | +1.78(+1.23%) |
Nov 09, 2006 | 146.69 | 147.16 | 143.87 | 143.87 | 5,764,659 | -3.11(-2.11%) |
Nov 08, 2006 | 146.11 | 147.88 | 145.21 | 146.98 | 5,124,170 | +0.07(+0.05%) |
Nov 07, 2006 | 148.09 | 149.04 | 146.82 | 146.91 | 4,749,278 | -1.03(-0.69%) |
Nov 06, 2006 | 146.13 | 149.26 | 146.13 | 147.94 | 5,957,949 | +2.23(+1.53%) |
Nov 03, 2006 | 147.08 | 147.12 | 144.28 | 145.70 | 5,334,927 | -0.20(-0.14%) |
Nov 02, 2006 | 143.66 | 146.22 | 142.25 | 145.91 | 7,951,339 | +1.86(+1.29%) |