Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 153.31 | 154.54 | 152.65 | 153.79 | 11,513,295 | +1.10(+0.72%) |
Feb 27, 2007 | 155.51 | 161.24 | 151.98 | 152.69 | 14,243,241 | -3.00(-1.92%) |
Feb 26, 2007 | 155.33 | 155.86 | 154.85 | 155.68 | 6,562,999 | +1.06(+0.68%) |
Feb 23, 2007 | 155.64 | 155.73 | 154.58 | 154.63 | 8,660,497 | -1.32(-0.85%) |
Feb 22, 2007 | 157.80 | 158.06 | 155.55 | 155.95 | 8,549,881 | -2.25(-1.42%) |
Feb 21, 2007 | 158.55 | 159.03 | 157.80 | 158.19 | 7,870,090 | -0.71(-0.44%) |
Feb 20, 2007 | 157.97 | 159.16 | 157.49 | 158.90 | 5,344,805 | +0.88(+0.56%) |
Feb 16, 2007 | 158.90 | 159.03 | 158.02 | 158.02 | 7,048,720 | -1.19(-0.75%) |
Feb 15, 2007 | 160.66 | 160.66 | 158.86 | 159.21 | 6,496,411 | -1.45(-0.91%) |
Feb 14, 2007 | 158.28 | 160.79 | 157.67 | 160.66 | 7,242,818 | +3.08(+1.96%) |
Feb 13, 2007 | 157.45 | 158.15 | 157.01 | 157.58 | 5,212,564 | +0.57(+0.36%) |
Feb 12, 2007 | 156.61 | 158.06 | 156.61 | 157.01 | 4,315,309 | +0.49(+0.31%) |
Feb 09, 2007 | 157.31 | 157.89 | 156.30 | 156.52 | 6,766,562 | -0.93(-0.59%) |
Feb 08, 2007 | 158.86 | 158.86 | 156.83 | 157.45 | 7,644,885 | -1.59(-1.00%) |
Feb 07, 2007 | 160.00 | 160.13 | 158.86 | 159.03 | 4,851,334 | -0.92(-0.58%) |
Feb 06, 2007 | 160.35 | 160.53 | 159.60 | 159.96 | 5,159,665 | -0.27(-0.17%) |
Feb 05, 2007 | 159.78 | 160.71 | 159.47 | 160.22 | 5,947,848 | +0.44(+0.28%) |
Feb 02, 2007 | 159.74 | 160.35 | 159.12 | 159.78 | 5,700,079 | +0.18(+0.11%) |
Feb 01, 2007 | 159.38 | 159.65 | 157.53 | 159.60 | 8,596,166 | +0.79(+0.50%) |
Jan 31, 2007 | 158.59 | 159.56 | 157.84 | 158.81 | 8,209,225 | +0.09(+0.06%) |
Jan 30, 2007 | 159.47 | 160.09 | 157.53 | 158.72 | 9,794,874 | -0.71(-0.44%) |
Jan 29, 2007 | 158.90 | 160.13 | 158.72 | 159.43 | 5,663,033 | +0.53(+0.33%) |
Jan 26, 2007 | 160.57 | 161.01 | 158.64 | 158.90 | 5,884,651 | -1.19(-0.74%) |
Jan 25, 2007 | 161.46 | 161.68 | 159.74 | 160.09 | 5,864,154 | -1.32(-0.82%) |
Jan 24, 2007 | 161.68 | 161.90 | 160.88 | 161.41 | 4,871,037 | +0.40(+0.25%) |
Jan 23, 2007 | 161.59 | 161.85 | 160.27 | 161.01 | 7,975,667 | -0.88(-0.54%) |
Jan 22, 2007 | 163.57 | 164.45 | 161.19 | 161.90 | 9,394,246 | -0.88(-0.54%) |
Jan 19, 2007 | 163.66 | 165.20 | 162.34 | 162.78 | 14,279,743 | -4.62(-2.76%) |
Jan 18, 2007 | 167.45 | 168.15 | 164.14 | 167.40 | 9,445,502 | +0.09(+0.05%) |
Jan 17, 2007 | 168.19 | 168.64 | 166.74 | 167.31 | 6,914,996 | -0.57(-0.34%) |
Jan 16, 2007 | 167.40 | 168.50 | 167.09 | 167.89 | 7,063,770 | +0.97(+0.58%) |
Jan 12, 2007 | 166.70 | 167.40 | 165.95 | 166.92 | 5,889,237 | -0.13(-0.08%) |
Jan 11, 2007 | 165.20 | 167.23 | 164.85 | 167.05 | 6,998,826 | +1.59(+0.96%) |
Jan 10, 2007 | 164.67 | 165.68 | 164.50 | 165.46 | 5,447,181 | +0.04(+0.03%) |
Jan 09, 2007 | 166.43 | 167.36 | 164.58 | 165.42 | 5,583,561 | +0.00(+0.00%) |
Jan 08, 2007 | 164.98 | 165.95 | 164.10 | 165.42 | 5,383,417 | -0.04(-0.03%) |
Jan 05, 2007 | 165.51 | 166.34 | 164.36 | 165.46 | 6,135,121 | -0.84(-0.50%) |
Jan 04, 2007 | 167.27 | 167.40 | 164.98 | 166.30 | 7,102,496 | -0.97(-0.58%) |
Jan 03, 2007 | 164.80 | 168.06 | 164.67 | 167.27 | 9,811,672 | +3.35(+2.04%) |
Dec 29, 2006 | 165.11 | 165.29 | 163.70 | 163.92 | 5,736,490 | -1.19(-0.72%) |
Dec 28, 2006 | 166.34 | 166.34 | 164.98 | 165.11 | 3,828,095 | -1.37(-0.82%) |
Dec 27, 2006 | 166.48 | 167.53 | 165.51 | 166.48 | 3,636,009 | +0.35(+0.21%) |
Dec 26, 2006 | 165.64 | 166.26 | 164.89 | 166.12 | 2,723,386 | +0.62(+0.37%) |
Dec 22, 2006 | 166.92 | 166.96 | 165.24 | 165.51 | 3,536,379 | -0.88(-0.53%) |
Dec 21, 2006 | 167.62 | 167.67 | 165.77 | 166.39 | 5,640,220 | -1.67(-1.00%) |
Dec 20, 2006 | 167.97 | 169.56 | 167.45 | 168.06 | 8,374,071 | +0.62(+0.37%) |
Dec 19, 2006 | 166.30 | 167.71 | 166.30 | 167.45 | 7,121,314 | +0.04(+0.03%) |
Dec 18, 2006 | 164.98 | 167.97 | 164.80 | 167.40 | 11,362,841 | +2.82(+1.71%) |
Dec 15, 2006 | 159.82 | 165.24 | 159.52 | 164.58 | 20,062,882 | +5.07(+3.18%) |
Dec 14, 2006 | 156.34 | 160.04 | 155.77 | 159.52 | 9,813,397 | +3.13(+2.00%) |
Dec 13, 2006 | 157.93 | 158.24 | 155.95 | 156.39 | 10,255,385 | -0.62(-0.39%) |
Dec 12, 2006 | 155.11 | 158.24 | 154.50 | 157.01 | 11,302,073 | +1.85(+1.19%) |
Dec 11, 2006 | 155.24 | 156.48 | 154.41 | 155.16 | 6,826,239 | -0.22(-0.14%) |
Dec 08, 2006 | 154.85 | 155.77 | 154.19 | 155.38 | 5,076,084 | +0.49(+0.31%) |
Dec 07, 2006 | 154.89 | 155.90 | 154.58 | 154.89 | 5,813,624 | +0.22(+0.14%) |
Dec 06, 2006 | 155.73 | 156.17 | 154.50 | 154.67 | 9,151,948 | -0.71(-0.45%) |
Dec 05, 2006 | 155.99 | 156.39 | 154.76 | 155.38 | 6,865,079 | -0.53(-0.34%) |
Dec 04, 2006 | 156.08 | 156.39 | 155.38 | 155.90 | 4,272,443 | +0.48(+0.31%) |