Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 192.87 | 192.87 | 190.63 | 192.19 | 16,295 | -1.51(-0.78%) |
Jan 30, 2007 | 194.45 | 194.45 | 192.60 | 193.70 | 4,559 | +0.91(+0.47%) |
Jan 29, 2007 | 193.83 | 195.09 | 192.34 | 192.79 | 9,818 | -0.72(-0.37%) |
Jan 26, 2007 | 192.39 | 193.59 | 191.07 | 193.51 | 3,913 | -0.47(-0.24%) |
Jan 25, 2007 | 192.51 | 194.26 | 192.51 | 193.98 | 2,116 | -0.52(-0.26%) |
Jan 24, 2007 | 193.14 | 194.82 | 193.11 | 194.50 | 3,397 | +1.41(+0.73%) |
Jan 23, 2007 | 194.97 | 194.97 | 191.34 | 193.09 | 2,784 | +0.42(+0.22%) |
Jan 22, 2007 | 191.94 | 194.55 | 191.26 | 192.67 | 3,282 | -1.69(-0.87%) |
Jan 19, 2007 | 195.01 | 195.76 | 191.74 | 194.36 | 5,930 | +1.22(+0.63%) |
Jan 18, 2007 | 191.91 | 194.98 | 190.09 | 193.14 | 5,278 | -0.60(-0.31%) |
Jan 17, 2007 | 189.49 | 193.91 | 189.49 | 193.74 | 7,519 | +0.32(+0.16%) |
Jan 16, 2007 | 190.33 | 193.60 | 190.33 | 193.42 | 3,295 | -0.41(-0.21%) |
Jan 12, 2007 | 192.43 | 193.83 | 192.18 | 193.83 | 2,592 | +1.38(+0.72%) |
Jan 11, 2007 | 191.82 | 192.48 | 189.66 | 192.45 | 9,297 | +0.39(+0.21%) |
Jan 10, 2007 | 188.39 | 192.06 | 188.37 | 192.06 | 2,315 | +0.15(+0.08%) |
Jan 09, 2007 | 187.93 | 191.91 | 187.93 | 191.91 | 1,237 | +3.14(+1.66%) |
Jan 08, 2007 | 188.22 | 189.10 | 186.96 | 188.77 | 2,244 | +0.52(+0.27%) |
Jan 05, 2007 | 192.43 | 192.43 | 188.19 | 188.25 | 6,116 | -4.59(-2.38%) |
Jan 04, 2007 | 194.59 | 194.59 | 190.87 | 192.84 | 6,702 | -1.98(-1.02%) |
Jan 03, 2007 | 190.62 | 194.82 | 189.39 | 194.82 | 16,650 | +4.84(+2.55%) |
Dec 29, 2006 | 187.50 | 189.99 | 186.66 | 189.99 | 4,744 | +3.28(+1.76%) |
Dec 28, 2006 | 187.04 | 187.04 | 185.52 | 186.71 | 16,260 | +1.16(+0.63%) |
Dec 27, 2006 | 185.64 | 187.04 | 183.95 | 185.54 | 16,190 | +1.14(+0.62%) |
Dec 26, 2006 | 181.59 | 185.17 | 181.59 | 184.41 | 6,050 | +3.10(+1.71%) |
Dec 22, 2006 | 180.97 | 184.03 | 180.97 | 181.31 | 6,522 | -0.52(-0.28%) |
Dec 21, 2006 | 182.18 | 182.39 | 181.00 | 181.82 | 10,280 | +0.40(+0.22%) |
Dec 20, 2006 | 182.91 | 183.31 | 181.42 | 181.42 | 7,762 | -1.49(-0.81%) |
Dec 19, 2006 | 183.76 | 184.15 | 182.28 | 182.91 | 15,643 | -1.65(-0.89%) |
Dec 18, 2006 | 184.70 | 185.50 | 184.56 | 184.56 | 1,837 | -0.58(-0.31%) |
Dec 15, 2006 | 188.37 | 188.37 | 184.57 | 185.14 | 13,236 | -2.16(-1.15%) |
Dec 14, 2006 | 187.68 | 188.78 | 187.30 | 187.30 | 2,366 | -0.22(-0.12%) |
Dec 13, 2006 | 187.60 | 188.45 | 185.67 | 187.51 | 12,755 | -1.12(-0.59%) |
Dec 12, 2006 | 187.51 | 189.10 | 187.51 | 188.63 | 1,037 | -0.69(-0.36%) |
Dec 11, 2006 | 187.53 | 189.39 | 187.53 | 189.31 | 2,133 | +3.09(+1.66%) |
Dec 08, 2006 | 186.84 | 187.55 | 186.23 | 186.23 | 2,067 | -1.32(-0.70%) |
Dec 07, 2006 | 185.26 | 187.55 | 183.10 | 187.55 | 5,636 | +3.13(+1.70%) |
Dec 06, 2006 | 184.62 | 184.62 | 183.76 | 184.42 | 6,174 | -1.67(-0.90%) |
Dec 05, 2006 | 184.64 | 186.17 | 183.99 | 186.09 | 692 | +2.48(+1.35%) |
Dec 04, 2006 | 184.76 | 184.95 | 182.86 | 183.61 | 3,224 | -2.01(-1.08%) |
Dec 01, 2006 | 187.04 | 187.51 | 182.73 | 185.62 | 2,172 | -1.47(-0.79%) |
Nov 30, 2006 | 183.66 | 187.09 | 179.92 | 187.09 | 16,105 | +4.27(+2.33%) |
Nov 29, 2006 | 185.84 | 187.42 | 182.82 | 182.82 | 2,271 | -1.26(-0.68%) |
Nov 28, 2006 | 186.57 | 186.91 | 184.08 | 184.08 | 8,823 | -0.91(-0.49%) |
Nov 27, 2006 | 185.63 | 185.63 | 184.99 | 184.99 | 1,184 | -0.50(-0.27%) |
Nov 24, 2006 | 185.49 | 185.49 | 185.49 | 185.49 | 0 | +0.00(+0.00%) |
Nov 22, 2006 | 186.12 | 186.62 | 185.49 | 185.49 | 610 | -1.08(-0.58%) |
Nov 21, 2006 | 183.69 | 186.56 | 183.69 | 186.56 | 1,637 | +2.15(+1.16%) |
Nov 20, 2006 | 182.82 | 184.47 | 182.82 | 184.42 | 4,304 | +1.72(+0.94%) |
Nov 17, 2006 | 180.95 | 182.69 | 180.95 | 182.69 | 4,726 | +0.97(+0.53%) |
Nov 16, 2006 | 180.01 | 181.73 | 179.54 | 181.73 | 1,685 | +1.30(+0.72%) |
Nov 15, 2006 | 179.65 | 180.42 | 178.60 | 180.42 | 6,787 | +2.23(+1.25%) |
Nov 14, 2006 | 177.59 | 178.60 | 177.59 | 178.19 | 1,625 | -0.21(-0.12%) |
Nov 13, 2006 | 176.31 | 178.40 | 176.31 | 178.40 | 6,734 | +0.77(+0.43%) |
Nov 10, 2006 | 175.37 | 178.50 | 175.37 | 177.63 | 1,459 | +1.32(+0.75%) |
Nov 09, 2006 | 177.20 | 177.20 | 176.31 | 176.31 | 1,386 | -0.38(-0.22%) |
Nov 08, 2006 | 177.95 | 177.95 | 176.31 | 176.69 | 1,511 | +0.56(+0.32%) |
Nov 07, 2006 | 175.99 | 176.30 | 175.10 | 176.13 | 1,279 | -2.74(-1.53%) |
Nov 06, 2006 | 176.81 | 178.87 | 176.50 | 178.87 | 2,339 | +4.27(+2.44%) |
Nov 03, 2006 | 172.77 | 175.04 | 172.77 | 174.60 | 1,600 | +1.04(+0.60%) |
Nov 02, 2006 | 173.45 | 175.07 | 173.45 | 173.56 | 3,990 | -1.11(-0.63%) |