Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 166.43 | 166.48 | 165.24 | 165.55 | 8,409,347 | -0.66(-0.40%) |
May 30, 2007 | 163.66 | 166.30 | 163.70 | 166.21 | 6,129,744 | +1.45(+0.88%) |
May 29, 2007 | 166.21 | 166.04 | 163.61 | 164.76 | 6,627,906 | -0.71(-0.43%) |
May 25, 2007 | 165.16 | 165.77 | 164.41 | 165.46 | 5,422,705 | +0.79(+0.48%) |
May 24, 2007 | 165.68 | 166.56 | 164.23 | 164.67 | 6,977,843 | -0.97(-0.59%) |
May 23, 2007 | 165.20 | 166.52 | 164.50 | 165.64 | 7,781,109 | +1.14(+0.70%) |
May 22, 2007 | 163.88 | 165.46 | 163.48 | 164.50 | 6,936,943 | +1.06(+0.65%) |
May 21, 2007 | 164.10 | 164.98 | 163.00 | 163.44 | 9,215,521 | +0.62(+0.38%) |
May 18, 2007 | 162.69 | 164.19 | 161.68 | 162.82 | 9,417,840 | +1.90(+1.18%) |
May 17, 2007 | 161.85 | 162.25 | 160.57 | 160.93 | 5,532,003 | -1.32(-0.81%) |
May 16, 2007 | 161.54 | 162.51 | 160.88 | 162.25 | 5,960,269 | +0.84(+0.52%) |
May 15, 2007 | 161.46 | 163.88 | 161.28 | 161.41 | 6,295,995 | +0.18(+0.11%) |
May 14, 2007 | 163.00 | 163.00 | 160.79 | 161.24 | 6,291,768 | -1.63(-1.00%) |
May 11, 2007 | 162.12 | 163.17 | 162.12 | 162.87 | 4,687,800 | +0.84(+0.52%) |
May 10, 2007 | 163.61 | 163.44 | 161.68 | 162.03 | 6,206,830 | -2.11(-1.29%) |
May 09, 2007 | 162.87 | 164.45 | 162.38 | 164.14 | 6,679,928 | +0.79(+0.49%) |
May 08, 2007 | 163.48 | 163.83 | 162.78 | 163.35 | 6,048,897 | -0.71(-0.43%) |
May 07, 2007 | 164.01 | 164.89 | 163.66 | 164.05 | 4,716,380 | +0.40(+0.24%) |
May 04, 2007 | 164.63 | 164.94 | 163.26 | 163.66 | 6,819,618 | -0.84(-0.51%) |
May 03, 2007 | 164.67 | 164.85 | 163.57 | 164.50 | 6,401,676 | +0.13(+0.08%) |
May 02, 2007 | 163.53 | 165.46 | 163.53 | 164.36 | 9,138,868 | +0.93(+0.57%) |
May 01, 2007 | 162.20 | 163.79 | 161.76 | 163.44 | 9,979,427 | +1.06(+0.65%) |
Apr 30, 2007 | 162.56 | 164.05 | 161.28 | 162.38 | 11,395,004 | +0.09(+0.05%) |
Apr 27, 2007 | 159.03 | 163.97 | 158.68 | 162.29 | 20,819,432 | +4.41(+2.79%) |
Apr 26, 2007 | 156.21 | 157.93 | 156.21 | 157.89 | 10,479,363 | +1.89(+1.21%) |
Apr 25, 2007 | 154.10 | 156.17 | 153.79 | 155.99 | 10,220,623 | +2.86(+1.87%) |
Apr 24, 2007 | 153.31 | 153.92 | 152.20 | 153.13 | 8,501,422 | -0.18(-0.11%) |
Apr 23, 2007 | 154.76 | 154.85 | 153.22 | 153.31 | 7,977,768 | -1.45(-0.94%) |
Apr 20, 2007 | 155.20 | 155.24 | 153.88 | 154.76 | 13,251,936 | +0.57(+0.37%) |
Apr 19, 2007 | 154.41 | 155.86 | 153.75 | 154.19 | 9,181,299 | -0.57(-0.37%) |
Apr 18, 2007 | 154.89 | 155.29 | 153.75 | 154.76 | 8,623,865 | -0.31(-0.20%) |
Apr 17, 2007 | 155.82 | 155.82 | 154.45 | 155.07 | 8,712,251 | -0.70(-0.45%) |
Apr 16, 2007 | 156.39 | 156.83 | 155.07 | 155.77 | 7,674,195 | -0.09(-0.06%) |
Apr 13, 2007 | 156.83 | 156.83 | 155.29 | 155.86 | 8,090,888 | +0.88(+0.57%) |
Apr 12, 2007 | 154.89 | 155.24 | 153.57 | 154.98 | 6,990,494 | +1.01(+0.66%) |
Apr 11, 2007 | 154.19 | 155.07 | 153.57 | 153.97 | 6,925,727 | +0.31(+0.20%) |
Apr 10, 2007 | 153.31 | 154.14 | 153.09 | 153.66 | 6,646,275 | +0.44(+0.29%) |
Apr 09, 2007 | 154.63 | 154.85 | 153.09 | 153.22 | 6,005,428 | -1.06(-0.69%) |
Apr 05, 2007 | 154.76 | 155.02 | 153.92 | 154.27 | 6,043,873 | -0.40(-0.26%) |
Apr 04, 2007 | 155.82 | 155.86 | 154.50 | 154.67 | 7,876,636 | -0.93(-0.59%) |
Apr 03, 2007 | 156.08 | 156.83 | 154.94 | 155.60 | 7,029,193 | +0.13(+0.08%) |
Apr 02, 2007 | 155.77 | 156.52 | 154.67 | 155.46 | 5,333,584 | -0.31(-0.20%) |
Mar 30, 2007 | 156.65 | 156.74 | 154.19 | 155.77 | 7,756,544 | -0.84(-0.53%) |
Mar 29, 2007 | 156.83 | 157.40 | 155.68 | 156.61 | 6,236,045 | +0.00(+0.00%) |
Mar 28, 2007 | 157.27 | 157.40 | 155.51 | 156.61 | 9,402,580 | -1.06(-0.67%) |
Mar 27, 2007 | 157.71 | 158.15 | 157.09 | 157.67 | 6,736,679 | -0.93(-0.58%) |
Mar 26, 2007 | 157.93 | 158.59 | 156.12 | 158.59 | 6,736,229 | +0.79(+0.50%) |
Mar 23, 2007 | 157.67 | 158.19 | 156.83 | 157.80 | 7,596,238 | +0.04(+0.03%) |
Mar 22, 2007 | 156.12 | 157.89 | 155.95 | 157.75 | 7,633,077 | +1.45(+0.93%) |
Mar 21, 2007 | 153.17 | 157.27 | 153.00 | 156.30 | 11,448,364 | +3.13(+2.04%) |
Mar 20, 2007 | 152.56 | 153.53 | 151.98 | 153.17 | 6,415,942 | +0.44(+0.29%) |
Mar 19, 2007 | 151.98 | 152.73 | 151.68 | 152.73 | 6,022,058 | +1.37(+0.90%) |
Mar 16, 2007 | 152.07 | 153.48 | 150.88 | 151.37 | 10,168,876 | -0.71(-0.46%) |
Mar 15, 2007 | 150.66 | 152.78 | 150.27 | 152.07 | 8,132,137 | +0.93(+0.61%) |
Mar 14, 2007 | 150.18 | 151.54 | 149.34 | 151.15 | 9,208,864 | +0.97(+0.65%) |
Mar 13, 2007 | 151.72 | 151.46 | 149.82 | 150.18 | 8,829,792 | -1.54(-1.02%) |
Mar 12, 2007 | 149.96 | 152.56 | 149.82 | 151.72 | 6,856,839 | +0.53(+0.35%) |
Mar 09, 2007 | 152.29 | 152.60 | 150.75 | 151.19 | 7,769,753 | -0.57(-0.38%) |
Mar 08, 2007 | 152.42 | 152.60 | 151.32 | 151.76 | 6,611,045 | +0.53(+0.35%) |
Mar 07, 2007 | 153.04 | 153.09 | 151.19 | 151.24 | 8,850,676 | -1.72(-1.12%) |
Mar 06, 2007 | 153.00 | 153.48 | 152.07 | 152.95 | 7,717,405 | +0.75(+0.49%) |
Mar 05, 2007 | 153.04 | 154.05 | 152.07 | 152.20 | 7,462,220 | -1.41(-0.92%) |
Mar 02, 2007 | 153.88 | 154.85 | 152.87 | 153.61 | 10,255,113 | -0.57(-0.37%) |