Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 168.46 | 170.49 | 167.40 | 168.64 | 10,143,515 | +0.70(+0.42%) |
Jun 28, 2007 | 167.93 | 169.08 | 166.43 | 167.93 | 7,750,210 | +0.26(+0.16%) |
Jun 27, 2007 | 166.74 | 167.80 | 165.82 | 167.67 | 9,402,825 | +0.18(+0.11%) |
Jun 26, 2007 | 168.33 | 168.81 | 166.83 | 167.49 | 10,129,956 | -0.84(-0.50%) |
Jun 25, 2007 | 168.72 | 170.02 | 167.09 | 168.33 | 11,176,799 | -0.13(-0.08%) |
Jun 22, 2007 | 170.57 | 172.47 | 168.46 | 168.46 | 15,489,049 | -2.47(-1.44%) |
Jun 21, 2007 | 171.06 | 171.59 | 169.60 | 170.93 | 10,077,553 | -1.19(-0.69%) |
Jun 20, 2007 | 173.79 | 175.20 | 171.63 | 172.12 | 13,660,356 | -0.97(-0.56%) |
Jun 19, 2007 | 167.18 | 174.45 | 167.01 | 173.09 | 17,642,288 | +5.37(+3.20%) |
Jun 18, 2007 | 168.19 | 168.19 | 167.23 | 167.71 | 5,791,877 | -0.22(-0.13%) |
Jun 15, 2007 | 167.23 | 168.11 | 167.23 | 167.93 | 10,805,878 | +1.41(+0.85%) |
Jun 14, 2007 | 165.64 | 167.31 | 165.64 | 166.52 | 7,881,349 | +0.70(+0.43%) |
Jun 13, 2007 | 164.10 | 165.91 | 163.44 | 165.82 | 7,569,113 | +2.60(+1.59%) |
Jun 12, 2007 | 164.54 | 165.16 | 163.22 | 163.22 | 7,278,714 | -1.81(-1.09%) |
Jun 11, 2007 | 163.31 | 165.73 | 163.22 | 165.02 | 5,861,452 | +0.62(+0.37%) |
Jun 08, 2007 | 162.07 | 164.50 | 161.46 | 164.41 | 6,810,936 | +2.47(+1.52%) |
Jun 07, 2007 | 163.92 | 164.63 | 161.81 | 161.94 | 8,939,089 | -2.34(-1.42%) |
Jun 06, 2007 | 164.36 | 164.76 | 163.53 | 164.28 | 7,738,803 | -0.48(-0.29%) |
Jun 05, 2007 | 166.56 | 166.56 | 164.63 | 164.76 | 9,225,244 | -1.81(-1.08%) |
Jun 04, 2007 | 165.91 | 167.49 | 165.99 | 166.56 | 7,924,820 | +1.59(+0.96%) |
Jun 01, 2007 | 165.99 | 166.30 | 164.05 | 164.98 | 7,515,707 | -0.57(-0.35%) |
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%) |