Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 156.98 | 159.68 | 154.94 | 158.04 | 20,349,262 | +4.50(+2.93%) |
Feb 27, 2007 | 164.31 | 164.81 | 152.48 | 153.53 | 24,026,358 | -14.10(-8.41%) |
Feb 26, 2007 | 170.76 | 171.35 | 166.58 | 167.63 | 7,088,641 | -1.96(-1.15%) |
Feb 23, 2007 | 171.68 | 172.18 | 168.85 | 169.59 | 7,030,703 | -1.93(-1.13%) |
Feb 22, 2007 | 173.12 | 174.49 | 170.77 | 171.53 | 5,455,388 | -0.92(-0.54%) |
Feb 21, 2007 | 173.07 | 173.51 | 170.89 | 172.45 | 6,670,832 | -0.80(-0.46%) |
Feb 20, 2007 | 171.03 | 173.82 | 169.18 | 173.25 | 7,947,679 | +3.33(+1.96%) |
Feb 16, 2007 | 169.17 | 170.38 | 168.43 | 169.92 | 3,981,180 | +0.08(+0.05%) |
Feb 15, 2007 | 170.72 | 171.43 | 169.52 | 169.84 | 4,630,455 | -0.45(-0.27%) |
Feb 14, 2007 | 167.40 | 171.63 | 166.69 | 170.30 | 9,825,546 | +3.81(+2.29%) |
Feb 13, 2007 | 166.05 | 167.09 | 164.87 | 166.48 | 5,134,518 | +1.10(+0.66%) |
Feb 12, 2007 | 167.44 | 167.63 | 164.40 | 165.39 | 6,873,796 | -1.68(-1.01%) |
Feb 09, 2007 | 169.02 | 171.75 | 164.96 | 167.07 | 11,628,860 | -0.49(-0.29%) |
Feb 08, 2007 | 166.14 | 168.58 | 164.35 | 167.56 | 6,907,767 | +0.27(+0.16%) |
Feb 07, 2007 | 168.44 | 169.08 | 166.93 | 167.28 | 4,623,433 | -0.86(-0.51%) |
Feb 06, 2007 | 167.08 | 169.09 | 166.62 | 168.14 | 4,855,007 | +1.65(+0.99%) |
Feb 05, 2007 | 167.09 | 167.41 | 165.68 | 166.50 | 3,824,287 | -0.69(-0.41%) |
Feb 02, 2007 | 165.28 | 167.56 | 165.28 | 167.19 | 4,502,540 | +1.12(+0.67%) |
Feb 01, 2007 | 167.19 | 167.56 | 164.29 | 166.07 | 7,320,617 | -0.12(-0.08%) |
Jan 31, 2007 | 163.17 | 166.66 | 162.38 | 166.19 | 9,236,272 | +2.65(+1.62%) |
Jan 30, 2007 | 165.35 | 166.31 | 163.22 | 163.54 | 7,661,084 | -1.77(-1.07%) |
Jan 29, 2007 | 167.56 | 168.48 | 164.60 | 165.31 | 7,520,021 | -1.93(-1.15%) |
Jan 26, 2007 | 168.07 | 168.34 | 164.97 | 167.24 | 9,520,952 | +0.34(+0.20%) |
Jan 25, 2007 | 158.23 | 172.73 | 166.47 | 166.91 | 10,026,099 | -5.51(-3.19%) |
Jan 24, 2007 | 167.25 | 172.47 | 166.87 | 172.41 | 8,153,594 | +5.84(+3.51%) |
Jan 23, 2007 | 166.71 | 167.18 | 165.01 | 166.57 | 8,034,105 | -0.26(-0.16%) |
Jan 22, 2007 | 165.35 | 167.05 | 164.19 | 166.83 | 6,358,322 | +2.10(+1.27%) |
Jan 19, 2007 | 163.78 | 165.63 | 163.59 | 164.73 | 6,811,385 | +0.48(+0.29%) |
Jan 18, 2007 | 167.44 | 168.27 | 163.79 | 164.25 | 8,327,465 | -2.78(-1.66%) |
Jan 17, 2007 | 166.22 | 167.70 | 165.17 | 167.03 | 6,773,980 | -0.28(-0.17%) |
Jan 16, 2007 | 156.67 | 168.52 | 156.67 | 167.31 | 7,463,723 | -0.31(-0.19%) |
Jan 12, 2007 | 165.21 | 167.81 | 164.81 | 167.63 | 8,449,635 | +1.65(+1.00%) |
Jan 11, 2007 | 163.20 | 166.98 | 162.62 | 165.97 | 11,539,627 | +2.95(+1.81%) |
Jan 10, 2007 | 159.33 | 163.28 | 157.84 | 163.02 | 10,241,205 | +3.16(+1.97%) |
Jan 09, 2007 | 159.44 | 160.50 | 158.23 | 159.86 | 9,123,931 | +0.27(+0.17%) |
Jan 08, 2007 | 155.92 | 159.76 | 155.18 | 159.59 | 10,022,525 | +3.67(+2.35%) |
Jan 05, 2007 | 155.44 | 156.67 | 155.02 | 155.92 | 7,522,829 | +0.16(+0.10%) |
Jan 04, 2007 | 156.84 | 157.19 | 155.16 | 155.77 | 8,270,019 | -1.47(-0.93%) |
Jan 03, 2007 | 157.14 | 159.27 | 154.96 | 157.23 | 8,291,465 | +1.07(+0.69%) |
Dec 29, 2006 | 157.40 | 158.55 | 156.13 | 156.16 | 3,526,585 | -1.14(-0.72%) |
Dec 28, 2006 | 158.49 | 158.61 | 156.48 | 157.29 | 3,058,204 | -0.90(-0.57%) |
Dec 27, 2006 | 156.56 | 158.46 | 156.45 | 158.19 | 3,685,904 | +1.64(+1.05%) |
Dec 26, 2006 | 155.81 | 157.14 | 155.33 | 156.56 | 3,287,990 | +1.39(+0.89%) |
Dec 22, 2006 | 155.96 | 156.00 | 153.27 | 155.17 | 4,468,838 | -0.01(-0.01%) |
Dec 21, 2006 | 158.52 | 158.77 | 154.87 | 155.18 | 5,951,217 | -2.56(-1.62%) |
Dec 20, 2006 | 158.07 | 160.04 | 157.64 | 157.74 | 5,536,452 | +0.10(+0.06%) |
Dec 19, 2006 | 158.22 | 158.76 | 157.00 | 157.64 | 6,211,514 | -1.57(-0.98%) |
Dec 18, 2006 | 157.06 | 159.48 | 156.38 | 159.21 | 7,683,552 | +2.66(+1.70%) |
Dec 15, 2006 | 157.15 | 158.19 | 156.51 | 156.54 | 6,959,214 | -0.23(-0.14%) |
Dec 14, 2006 | 156.04 | 157.29 | 154.81 | 156.77 | 6,487,003 | +1.43(+0.92%) |
Dec 13, 2006 | 156.79 | 158.06 | 155.10 | 155.34 | 7,433,596 | -1.32(-0.85%) |
Dec 12, 2006 | 156.83 | 159.68 | 155.44 | 156.67 | 11,426,138 | -1.97(-1.24%) |
Dec 11, 2006 | 160.97 | 160.97 | 158.11 | 158.64 | 7,539,297 | -2.02(-1.26%) |
Dec 08, 2006 | 156.85 | 160.79 | 156.67 | 160.66 | 6,342,875 | +3.84(+2.45%) |
Dec 07, 2006 | 161.91 | 161.91 | 156.67 | 156.82 | 6,686,406 | -3.76(-2.34%) |
Dec 06, 2006 | 158.23 | 160.62 | 157.45 | 160.58 | 5,279,474 | +2.66(+1.68%) |
Dec 05, 2006 | 156.43 | 158.43 | 155.26 | 157.93 | 4,765,518 | +1.22(+0.78%) |
Dec 04, 2006 | 153.26 | 156.73 | 153.06 | 156.71 | 5,437,261 | +4.35(+2.85%) |