Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 01, 2007 | 152.47 | 162.29 | 151.19 | 154.19 | 11,664,184 | +0.40(+0.26%) |
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%) |