Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 63.99 | 64.98 | 63.95 | 64.83 | 5,900,900 | +0.61(+0.95%) |
Jan 30, 2007 | 63.92 | 64.23 | 63.83 | 64.22 | 3,094,200 | +0.45(+0.71%) |
Jan 29, 2007 | 63.85 | 64.29 | 63.66 | 63.77 | 3,487,300 | -0.33(-0.51%) |
Jan 26, 2007 | 64.16 | 64.31 | 63.76 | 64.10 | 3,493,900 | +0.04(+0.06%) |
Jan 25, 2007 | 64.80 | 64.88 | 63.98 | 64.06 | 5,985,800 | -0.27(-0.42%) |
Jan 24, 2007 | 63.71 | 64.41 | 63.37 | 64.33 | 5,241,500 | +0.10(+0.16%) |
Jan 23, 2007 | 63.68 | 64.29 | 63.67 | 64.23 | 6,322,000 | +1.51(+2.41%) |
Jan 22, 2007 | 63.01 | 63.48 | 62.65 | 62.72 | 3,941,200 | -0.28(-0.44%) |
Jan 19, 2007 | 62.52 | 63.13 | 62.27 | 63.00 | 3,258,400 | +0.74(+1.19%) |
Jan 18, 2007 | 62.99 | 63.16 | 62.15 | 62.26 | 4,460,100 | -0.38(-0.61%) |
Jan 17, 2007 | 61.97 | 62.90 | 61.97 | 62.64 | 4,516,200 | +0.67(+1.08%) |
Jan 16, 2007 | 62.20 | 62.30 | 61.74 | 61.97 | 3,201,000 | -0.20(-0.32%) |
Jan 12, 2007 | 61.00 | 62.28 | 60.90 | 62.17 | 5,840,200 | +1.54(+2.54%) |
Jan 11, 2007 | 60.70 | 61.07 | 60.53 | 60.63 | 4,640,000 | +0.04(+0.07%) |
Jan 10, 2007 | 60.46 | 60.82 | 60.06 | 60.59 | 3,766,000 | -0.26(-0.43%) |
Jan 09, 2007 | 60.14 | 61.09 | 60.06 | 60.85 | 4,170,400 | +0.37(+0.61%) |
Jan 08, 2007 | 60.38 | 60.54 | 59.85 | 60.48 | 3,478,700 | +0.31(+0.52%) |
Jan 05, 2007 | 60.75 | 60.78 | 59.66 | 60.17 | 12,500,100 | -1.48(-2.40%) |
Jan 04, 2007 | 62.07 | 62.50 | 61.52 | 61.65 | 4,858,600 | -0.63(-1.01%) |
Jan 03, 2007 | 63.58 | 64.02 | 62.00 | 62.28 | 8,061,900 | -0.93(-1.47%) |
Dec 29, 2006 | 62.91 | 63.25 | 62.88 | 63.21 | 2,117,200 | +0.31(+0.49%) |
Dec 28, 2006 | 62.97 | 63.05 | 62.69 | 62.90 | 2,539,600 | +0.68(+1.09%) |
Dec 27, 2006 | 62.30 | 62.46 | 62.17 | 62.22 | 3,063,500 | +0.24(+0.39%) |
Dec 26, 2006 | 62.24 | 62.45 | 61.87 | 61.98 | 1,975,200 | +0.33(+0.54%) |
Dec 22, 2006 | 61.45 | 61.80 | 61.32 | 61.65 | 1,367,400 | +0.27(+0.44%) |
Dec 21, 2006 | 61.58 | 61.70 | 61.27 | 61.38 | 2,483,300 | -0.24(-0.39%) |
Dec 20, 2006 | 61.64 | 61.80 | 61.45 | 61.62 | 2,979,300 | -0.18(-0.29%) |
Dec 19, 2006 | 61.20 | 61.83 | 61.18 | 61.80 | 4,254,900 | +0.76(+1.25%) |
Dec 18, 2006 | 60.85 | 61.11 | 60.65 | 61.04 | 3,880,800 | +0.04(+0.07%) |
Dec 15, 2006 | 62.21 | 62.22 | 60.93 | 61.00 | 7,427,800 | -1.12(-1.80%) |
Dec 14, 2006 | 62.29 | 62.47 | 62.04 | 62.12 | 2,237,300 | -0.36(-0.58%) |
Dec 13, 2006 | 62.10 | 62.57 | 61.88 | 62.48 | 3,595,400 | -0.04(-0.06%) |
Dec 12, 2006 | 62.41 | 62.56 | 62.17 | 62.52 | 3,018,700 | -0.05(-0.08%) |
Dec 11, 2006 | 62.18 | 62.60 | 62.07 | 62.57 | 3,163,800 | +0.52(+0.84%) |
Dec 08, 2006 | 63.08 | 63.34 | 61.87 | 62.05 | 6,080,900 | -0.68(-1.08%) |
Dec 07, 2006 | 62.64 | 62.78 | 61.99 | 62.73 | 5,384,700 | +0.04(+0.06%) |
Dec 06, 2006 | 63.08 | 63.45 | 62.29 | 62.69 | 6,386,500 | -1.12(-1.76%) |
Dec 05, 2006 | 64.25 | 64.42 | 63.36 | 63.81 | 5,255,300 | -0.31(-0.48%) |
Dec 04, 2006 | 64.08 | 64.14 | 63.56 | 64.12 | 3,469,100 | +0.00(+0.00%) |
Dec 01, 2006 | 64.08 | 64.55 | 63.99 | 64.12 | 6,363,800 | -0.27(-0.42%) |
Nov 30, 2006 | 64.07 | 64.43 | 63.90 | 64.39 | 6,275,600 | +1.23(+1.95%) |
Nov 29, 2006 | 63.37 | 63.39 | 63.08 | 63.16 | 4,006,500 | -0.41(-0.64%) |
Nov 28, 2006 | 63.60 | 63.71 | 62.82 | 63.57 | 6,058,300 | -0.13(-0.20%) |
Nov 27, 2006 | 63.46 | 63.74 | 63.32 | 63.70 | 5,249,800 | +0.20(+0.31%) |
Nov 24, 2006 | 63.48 | 63.68 | 63.31 | 63.50 | 6,886,200 | +1.00(+1.60%) |
Nov 22, 2006 | 62.64 | 63.07 | 62.25 | 62.50 | 4,863,600 | +0.23(+0.37%) |
Nov 21, 2006 | 62.25 | 62.52 | 62.03 | 62.27 | 2,930,700 | +0.50(+0.81%) |
Nov 20, 2006 | 62.06 | 62.25 | 61.56 | 61.77 | 2,947,200 | -0.01(-0.02%) |
Nov 17, 2006 | 61.41 | 61.78 | 61.34 | 61.78 | 3,390,900 | +0.47(+0.77%) |
Nov 16, 2006 | 62.16 | 62.30 | 61.27 | 61.31 | 4,347,500 | -0.53(-0.86%) |
Nov 15, 2006 | 61.34 | 62.07 | 61.25 | 61.84 | 3,760,500 | +0.21(+0.34%) |
Nov 14, 2006 | 62.31 | 62.52 | 61.46 | 61.63 | 5,706,200 | -0.56(-0.90%) |
Nov 13, 2006 | 61.93 | 62.25 | 61.77 | 62.19 | 3,408,800 | -0.30(-0.48%) |
Nov 10, 2006 | 62.70 | 62.82 | 62.06 | 62.49 | 4,437,000 | -0.46(-0.73%) |
Nov 09, 2006 | 62.12 | 63.13 | 61.94 | 62.95 | 6,634,800 | +1.84(+3.01%) |
Nov 08, 2006 | 61.94 | 62.08 | 60.87 | 61.11 | 5,319,300 | -0.93(-1.50%) |
Nov 07, 2006 | 62.35 | 62.48 | 61.97 | 62.04 | 5,332,400 | +0.15(+0.24%) |
Nov 06, 2006 | 62.17 | 62.34 | 61.85 | 61.89 | 4,078,800 | -0.41(-0.66%) |
Nov 03, 2006 | 61.81 | 62.50 | 61.65 | 62.30 | 7,359,200 | +0.38(+0.61%) |
Nov 02, 2006 | 61.47 | 62.19 | 61.47 | 61.92 | 6,680,500 | +0.56(+0.91%) |