Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 158.76 | 162.15 | 157.99 | 161.70 | 9,492,701 | +2.58(+1.62%) |
Jan 30, 2007 | 160.88 | 161.82 | 158.81 | 159.13 | 7,873,781 | -1.72(-1.07%) |
Jan 29, 2007 | 163.03 | 163.93 | 160.16 | 160.85 | 7,728,801 | -1.88(-1.15%) |
Jan 26, 2007 | 163.53 | 163.79 | 160.51 | 162.72 | 9,785,284 | +0.33(+0.20%) |
Jan 25, 2007 | 153.96 | 168.07 | 161.97 | 162.40 | 10,304,457 | -5.36(-3.19%) |
Jan 24, 2007 | 162.73 | 167.81 | 162.37 | 167.75 | 8,379,964 | +5.69(+3.51%) |
Jan 23, 2007 | 162.21 | 162.66 | 160.55 | 162.07 | 8,257,158 | -0.25(-0.15%) |
Jan 22, 2007 | 160.89 | 162.53 | 159.75 | 162.32 | 6,534,850 | +2.04(+1.27%) |
Jan 19, 2007 | 159.36 | 161.15 | 159.17 | 160.28 | 7,000,491 | +0.47(+0.29%) |
Jan 18, 2007 | 162.91 | 163.72 | 159.37 | 159.81 | 8,558,663 | -2.71(-1.67%) |
Jan 17, 2007 | 161.73 | 163.17 | 160.71 | 162.52 | 6,962,048 | -0.27(-0.17%) |
Jan 16, 2007 | 152.44 | 163.97 | 152.44 | 162.79 | 7,670,941 | -0.31(-0.19%) |
Jan 12, 2007 | 160.74 | 163.27 | 160.36 | 163.10 | 8,684,225 | +1.61(+1.00%) |
Jan 11, 2007 | 158.79 | 162.47 | 158.23 | 161.49 | 11,860,005 | +2.87(+1.81%) |
Jan 10, 2007 | 155.03 | 158.87 | 153.58 | 158.62 | 10,525,534 | +3.07(+1.97%) |
Jan 09, 2007 | 155.13 | 156.17 | 153.96 | 155.54 | 9,377,242 | +0.27(+0.17%) |
Jan 08, 2007 | 151.71 | 155.45 | 150.99 | 155.28 | 10,300,783 | +3.57(+2.35%) |
Jan 05, 2007 | 151.24 | 152.44 | 150.83 | 151.71 | 7,731,688 | +0.15(+0.10%) |
Jan 04, 2007 | 152.60 | 152.95 | 150.96 | 151.56 | 8,499,622 | -1.43(-0.93%) |
Jan 03, 2007 | 152.89 | 154.97 | 150.77 | 152.98 | 8,521,664 | +1.04(+0.69%) |
Dec 29, 2006 | 153.14 | 154.26 | 151.92 | 151.94 | 3,624,495 | -1.10(-0.72%) |
Dec 28, 2006 | 154.21 | 154.32 | 152.25 | 153.04 | 3,143,109 | -0.88(-0.57%) |
Dec 27, 2006 | 152.33 | 154.18 | 152.22 | 153.92 | 3,788,237 | +1.59(+1.05%) |
Dec 26, 2006 | 151.60 | 152.89 | 151.13 | 152.33 | 3,379,276 | +1.35(+0.89%) |
Dec 22, 2006 | 151.75 | 151.79 | 149.13 | 150.98 | 4,592,908 | -0.01(-0.01%) |
Dec 21, 2006 | 154.23 | 154.49 | 150.68 | 150.99 | 6,116,442 | -2.49(-1.62%) |
Dec 20, 2006 | 153.80 | 155.72 | 153.38 | 153.48 | 5,690,162 | +0.10(+0.06%) |
Dec 19, 2006 | 153.94 | 154.47 | 152.76 | 153.38 | 6,383,966 | -1.52(-0.98%) |
Dec 18, 2006 | 152.82 | 155.17 | 152.16 | 154.90 | 7,896,873 | +2.59(+1.70%) |
Dec 15, 2006 | 152.90 | 153.92 | 152.28 | 152.31 | 7,152,425 | -0.22(-0.14%) |
Dec 14, 2006 | 151.82 | 153.04 | 150.63 | 152.53 | 6,667,103 | +1.39(+0.92%) |
Dec 13, 2006 | 152.56 | 153.79 | 150.91 | 151.15 | 7,639,977 | -1.29(-0.84%) |
Dec 12, 2006 | 152.59 | 155.37 | 151.25 | 152.44 | 11,743,365 | -1.92(-1.24%) |
Dec 11, 2006 | 156.63 | 156.63 | 153.84 | 154.36 | 7,748,613 | -1.97(-1.26%) |
Dec 08, 2006 | 152.62 | 156.44 | 152.44 | 156.32 | 6,518,974 | +3.74(+2.45%) |
Dec 07, 2006 | 157.54 | 157.54 | 152.44 | 152.59 | 6,872,043 | -3.66(-2.34%) |
Dec 06, 2006 | 153.96 | 156.28 | 153.20 | 156.25 | 5,426,050 | +2.58(+1.68%) |
Dec 05, 2006 | 152.21 | 154.15 | 151.07 | 153.66 | 4,897,825 | +1.19(+0.78%) |
Dec 04, 2006 | 149.12 | 152.50 | 148.92 | 152.47 | 5,588,217 | +4.23(+2.85%) |
Dec 01, 2006 | 146.44 | 149.71 | 145.97 | 148.24 | 6,325,187 | -0.23(-0.15%) |
Nov 30, 2006 | 149.37 | 149.73 | 147.24 | 148.47 | 5,350,083 | -1.08(-0.72%) |
Nov 29, 2006 | 150.90 | 152.02 | 147.15 | 149.55 | 7,760,684 | -0.69(-0.46%) |
Nov 28, 2006 | 147.10 | 150.52 | 145.96 | 150.24 | 7,695,082 | +3.06(+2.08%) |
Nov 27, 2006 | 153.46 | 154.04 | 147.18 | 147.18 | 8,302,816 | -6.47(-4.21%) |
Nov 24, 2006 | 152.82 | 154.99 | 151.79 | 153.65 | 2,596,385 | -0.53(-0.34%) |
Nov 22, 2006 | 152.44 | 154.32 | 152.43 | 154.18 | 4,017,712 | +1.93(+1.27%) |
Nov 21, 2006 | 151.67 | 152.35 | 151.13 | 152.25 | 4,523,370 | +1.76(+1.17%) |
Nov 20, 2006 | 148.89 | 151.00 | 148.65 | 150.49 | 4,388,493 | +1.84(+1.24%) |
Nov 17, 2006 | 149.37 | 150.15 | 148.53 | 148.66 | 4,457,375 | -1.28(-0.85%) |
Nov 16, 2006 | 147.86 | 150.00 | 147.86 | 149.94 | 6,276,773 | +2.75(+1.87%) |
Nov 15, 2006 | 145.09 | 148.11 | 144.69 | 147.18 | 6,679,436 | +2.10(+1.44%) |
Nov 14, 2006 | 143.59 | 145.53 | 141.31 | 145.09 | 6,170,236 | +2.00(+1.40%) |
Nov 13, 2006 | 143.02 | 144.66 | 142.70 | 143.08 | 4,438,219 | +0.51(+0.36%) |
Nov 10, 2006 | 141.35 | 142.58 | 140.70 | 142.57 | 4,355,692 | +1.74(+1.23%) |
Nov 09, 2006 | 143.59 | 144.05 | 140.84 | 140.84 | 5,889,067 | -3.04(-2.11%) |
Nov 08, 2006 | 143.02 | 144.75 | 142.15 | 143.88 | 5,234,755 | +0.07(+0.05%) |
Nov 07, 2006 | 144.97 | 145.90 | 143.72 | 143.81 | 4,851,772 | -1.01(-0.69%) |
Nov 06, 2006 | 143.04 | 146.11 | 143.04 | 144.81 | 6,086,528 | +2.19(+1.53%) |
Nov 03, 2006 | 143.97 | 144.01 | 141.23 | 142.63 | 5,450,060 | -0.20(-0.14%) |
Nov 02, 2006 | 140.63 | 143.13 | 139.25 | 142.82 | 8,122,937 | +1.82(+1.29%) |