Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 170.75 | 171.64 | 166.38 | 168.77 | 10,087,322 | -1.72(-1.01%) |
Jun 28, 2007 | 170.53 | 172.44 | 169.48 | 170.49 | 7,680,389 | -0.29(-0.17%) |
Jun 27, 2007 | 166.55 | 171.14 | 165.50 | 170.78 | 11,583,292 | +4.02(+2.41%) |
Jun 26, 2007 | 169.66 | 170.80 | 166.76 | 166.76 | 12,472,593 | -2.00(-1.19%) |
Jun 25, 2007 | 172.78 | 173.76 | 167.44 | 168.76 | 14,855,509 | -4.41(-2.54%) |
Jun 22, 2007 | 176.16 | 176.58 | 171.51 | 173.17 | 12,588,806 | -3.50(-1.98%) |
Jun 21, 2007 | 175.97 | 176.67 | 173.01 | 176.67 | 10,712,117 | +0.79(+0.45%) |
Jun 20, 2007 | 178.89 | 179.34 | 175.75 | 175.88 | 7,491,553 | -2.79(-1.56%) |
Jun 19, 2007 | 176.09 | 178.75 | 175.57 | 178.67 | 5,882,817 | +1.95(+1.10%) |
Jun 18, 2007 | 176.40 | 177.17 | 175.03 | 176.72 | 5,612,596 | +0.61(+0.34%) |
Jun 15, 2007 | 177.00 | 177.89 | 175.97 | 176.12 | 9,546,718 | +0.34(+0.20%) |
Jun 14, 2007 | 177.30 | 178.54 | 175.20 | 175.77 | 18,476,066 | -6.14(-3.38%) |
Jun 13, 2007 | 178.31 | 181.92 | 177.53 | 181.92 | 9,465,293 | +4.51(+2.54%) |
Jun 12, 2007 | 176.67 | 179.96 | 175.64 | 177.41 | 9,602,971 | +0.54(+0.30%) |
Jun 11, 2007 | 175.66 | 177.19 | 174.51 | 176.87 | 5,465,646 | +1.64(+0.93%) |
Jun 08, 2007 | 171.30 | 175.25 | 170.32 | 175.24 | 7,582,056 | +3.90(+2.28%) |
Jun 07, 2007 | 176.20 | 177.07 | 170.78 | 171.34 | 10,741,632 | -5.68(-3.21%) |
Jun 06, 2007 | 177.43 | 177.48 | 175.07 | 177.02 | 5,666,005 | -1.56(-0.88%) |
Jun 05, 2007 | 178.61 | 179.34 | 177.72 | 178.59 | 4,722,134 | -0.27(-0.15%) |
Jun 04, 2007 | 178.88 | 179.59 | 177.48 | 178.86 | 4,381,552 | -0.78(-0.43%) |
Jun 01, 2007 | 180.62 | 181.33 | 178.76 | 179.64 | 5,256,969 | -0.09(-0.05%) |
May 31, 2007 | 181.57 | 182.18 | 179.15 | 179.72 | 5,892,321 | -0.92(-0.51%) |
May 30, 2007 | 176.24 | 180.64 | 175.66 | 180.64 | 6,926,330 | +2.77(+1.56%) |
May 29, 2007 | 176.37 | 178.23 | 175.99 | 177.87 | 4,796,478 | +2.27(+1.29%) |
May 25, 2007 | 176.75 | 176.71 | 174.56 | 175.60 | 5,225,606 | -0.12(-0.07%) |
May 24, 2007 | 178.69 | 179.67 | 175.23 | 175.72 | 7,976,871 | -2.23(-1.25%) |
May 23, 2007 | 180.45 | 180.96 | 177.86 | 177.95 | 5,492,477 | -1.69(-0.94%) |
May 22, 2007 | 178.97 | 180.38 | 178.11 | 179.64 | 4,582,961 | +1.15(+0.65%) |
May 21, 2007 | 180.13 | 180.40 | 177.96 | 178.48 | 9,990,251 | -0.86(-0.48%) |
May 18, 2007 | 178.04 | 180.03 | 177.49 | 179.35 | 8,639,470 | +2.31(+1.30%) |
May 17, 2007 | 176.83 | 177.47 | 175.38 | 177.04 | 5,375,254 | +0.21(+0.12%) |
May 16, 2007 | 175.50 | 177.50 | 174.82 | 176.83 | 6,629,022 | +2.12(+1.22%) |
May 15, 2007 | 176.12 | 177.78 | 174.61 | 174.71 | 7,412,953 | -1.40(-0.80%) |
May 14, 2007 | 178.11 | 178.31 | 175.46 | 176.11 | 6,118,039 | -1.03(-0.58%) |
May 11, 2007 | 174.61 | 177.18 | 174.10 | 177.14 | 6,366,841 | +3.43(+1.97%) |
May 10, 2007 | 175.54 | 176.73 | 173.59 | 173.71 | 6,374,184 | -2.70(-1.53%) |
May 09, 2007 | 175.27 | 177.28 | 173.91 | 176.41 | 6,672,094 | +1.26(+0.72%) |
May 08, 2007 | 175.97 | 175.96 | 173.60 | 175.15 | 6,267,213 | -1.77(-1.00%) |
May 07, 2007 | 177.01 | 179.01 | 175.66 | 176.92 | 5,955,797 | -0.09(-0.05%) |
May 04, 2007 | 173.32 | 177.01 | 172.41 | 177.01 | 7,233,816 | +4.50(+2.61%) |
May 03, 2007 | 171.80 | 172.80 | 170.17 | 172.51 | 5,703,047 | +1.61(+0.94%) |
May 02, 2007 | 169.74 | 172.79 | 169.31 | 170.90 | 6,241,054 | +0.71(+0.42%) |
May 01, 2007 | 170.58 | 171.23 | 167.68 | 170.19 | 8,085,547 | -0.02(-0.01%) |
Apr 30, 2007 | 174.69 | 175.18 | 170.11 | 170.22 | 7,043,819 | -4.41(-2.53%) |
Apr 27, 2007 | 174.45 | 175.74 | 173.62 | 174.63 | 4,620,181 | -0.41(-0.24%) |
Apr 26, 2007 | 175.89 | 176.44 | 174.54 | 175.04 | 6,075,803 | -0.62(-0.35%) |
Apr 25, 2007 | 172.78 | 176.01 | 171.38 | 175.66 | 9,795,461 | +3.80(+2.21%) |
Apr 24, 2007 | 173.44 | 173.82 | 170.29 | 171.86 | 8,673,095 | -1.32(-0.76%) |
Apr 23, 2007 | 172.08 | 174.40 | 171.67 | 173.18 | 7,469,953 | +1.88(+1.10%) |
Apr 20, 2007 | 172.25 | 173.00 | 170.03 | 171.30 | 9,496,087 | +0.55(+0.32%) |
Apr 19, 2007 | 167.67 | 172.63 | 167.25 | 170.74 | 11,404,752 | +1.98(+1.17%) |
Apr 18, 2007 | 166.70 | 170.16 | 166.60 | 168.77 | 7,802,448 | +1.44(+0.86%) |
Apr 17, 2007 | 167.52 | 168.86 | 166.27 | 167.33 | 7,788,537 | +0.30(+0.18%) |
Apr 16, 2007 | 162.14 | 167.58 | 162.05 | 167.03 | 12,847,029 | +6.24(+3.88%) |
Apr 13, 2007 | 161.91 | 161.91 | 160.09 | 160.79 | 5,548,654 | -0.43(-0.27%) |
Apr 12, 2007 | 160.59 | 161.58 | 159.92 | 161.21 | 5,068,812 | +0.09(+0.06%) |
Apr 11, 2007 | 162.50 | 162.63 | 160.87 | 161.12 | 7,138,538 | -1.65(-1.01%) |
Apr 10, 2007 | 162.19 | 163.36 | 162.12 | 162.77 | 3,856,420 | +0.08(+0.05%) |
Apr 09, 2007 | 162.40 | 163.41 | 161.53 | 162.69 | 4,636,943 | +0.79(+0.49%) |
Apr 05, 2007 | 162.34 | 162.34 | 161.49 | 161.90 | 3,866,744 | -0.67(-0.41%) |
Apr 04, 2007 | 163.08 | 163.47 | 162.12 | 162.57 | 5,319,005 | -0.75(-0.46%) |
Apr 03, 2007 | 161.18 | 163.32 | 160.76 | 163.32 | 6,441,174 | +3.19(+1.99%) |