Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 182.67 | 183.28 | 180.24 | 180.81 | 5,856,877 | -0.92(-0.51%) |
May 30, 2007 | 177.31 | 181.73 | 176.72 | 181.73 | 6,884,666 | +2.79(+1.56%) |
May 29, 2007 | 177.43 | 179.31 | 177.06 | 178.94 | 4,767,626 | +2.28(+1.29%) |
May 25, 2007 | 177.82 | 177.78 | 175.62 | 176.67 | 5,194,172 | -0.12(-0.07%) |
May 24, 2007 | 179.77 | 180.75 | 176.29 | 176.78 | 7,928,888 | -2.24(-1.25%) |
May 23, 2007 | 181.54 | 182.06 | 178.94 | 179.02 | 5,459,438 | -1.70(-0.94%) |
May 22, 2007 | 180.05 | 181.47 | 179.19 | 180.72 | 4,555,394 | +1.16(+0.65%) |
May 21, 2007 | 181.22 | 181.49 | 179.04 | 179.56 | 9,930,157 | -0.87(-0.48%) |
May 18, 2007 | 179.12 | 181.12 | 178.56 | 180.43 | 8,587,501 | +2.32(+1.30%) |
May 17, 2007 | 177.90 | 178.55 | 176.45 | 178.12 | 5,342,921 | +0.21(+0.12%) |
May 16, 2007 | 176.56 | 178.57 | 175.88 | 177.90 | 6,589,146 | +2.14(+1.22%) |
May 15, 2007 | 177.18 | 178.86 | 175.67 | 175.76 | 7,368,362 | -1.41(-0.80%) |
May 14, 2007 | 179.19 | 179.38 | 176.53 | 177.18 | 6,081,238 | -1.03(-0.58%) |
May 11, 2007 | 175.66 | 178.25 | 175.15 | 178.21 | 6,328,543 | +3.45(+1.97%) |
May 10, 2007 | 176.60 | 177.80 | 174.65 | 174.76 | 6,335,841 | -2.72(-1.53%) |
May 09, 2007 | 176.33 | 178.35 | 174.96 | 177.48 | 6,631,960 | +1.27(+0.72%) |
May 08, 2007 | 177.03 | 177.03 | 174.65 | 176.21 | 6,229,514 | -1.78(-1.00%) |
May 07, 2007 | 178.08 | 180.09 | 176.72 | 177.99 | 5,919,971 | -0.09(-0.05%) |
May 04, 2007 | 174.37 | 178.08 | 173.45 | 178.08 | 7,190,303 | +4.53(+2.61%) |
May 03, 2007 | 172.84 | 173.85 | 171.20 | 173.56 | 5,668,741 | +1.62(+0.94%) |
May 02, 2007 | 170.77 | 173.84 | 170.34 | 171.93 | 6,203,512 | +0.71(+0.42%) |
May 01, 2007 | 171.61 | 172.26 | 168.69 | 171.22 | 8,036,910 | -0.02(-0.01%) |
Apr 30, 2007 | 175.75 | 176.24 | 171.14 | 171.25 | 7,001,449 | -4.44(-2.53%) |
Apr 27, 2007 | 175.51 | 176.81 | 174.68 | 175.69 | 4,592,389 | -0.42(-0.24%) |
Apr 26, 2007 | 176.96 | 177.51 | 175.60 | 176.10 | 6,039,256 | -0.62(-0.35%) |
Apr 25, 2007 | 173.82 | 177.07 | 172.41 | 176.72 | 9,736,539 | +3.82(+2.21%) |
Apr 24, 2007 | 174.49 | 174.87 | 171.32 | 172.90 | 8,620,924 | -1.33(-0.76%) |
Apr 23, 2007 | 173.12 | 175.45 | 172.71 | 174.23 | 7,425,019 | +1.90(+1.10%) |
Apr 20, 2007 | 173.30 | 174.05 | 171.06 | 172.33 | 9,438,965 | +0.56(+0.32%) |
Apr 19, 2007 | 168.68 | 173.67 | 168.26 | 171.78 | 11,336,149 | +1.99(+1.17%) |
Apr 18, 2007 | 167.71 | 171.19 | 167.61 | 169.79 | 7,755,514 | +1.45(+0.86%) |
Apr 17, 2007 | 168.53 | 169.88 | 167.27 | 168.34 | 7,741,687 | +0.30(+0.18%) |
Apr 16, 2007 | 163.12 | 168.60 | 163.03 | 168.04 | 12,769,751 | +6.28(+3.88%) |
Apr 13, 2007 | 162.90 | 162.90 | 161.06 | 161.76 | 5,515,277 | -0.43(-0.27%) |
Apr 12, 2007 | 161.56 | 162.56 | 160.89 | 162.19 | 5,038,322 | +0.09(+0.06%) |
Apr 11, 2007 | 163.48 | 163.62 | 161.84 | 162.10 | 7,095,597 | -1.66(-1.01%) |
Apr 10, 2007 | 163.17 | 164.35 | 163.10 | 163.76 | 3,833,223 | +0.09(+0.05%) |
Apr 09, 2007 | 163.38 | 164.40 | 162.50 | 163.67 | 4,609,050 | +0.79(+0.49%) |
Apr 05, 2007 | 163.32 | 163.32 | 162.47 | 162.88 | 3,843,484 | -0.67(-0.41%) |
Apr 04, 2007 | 164.07 | 164.46 | 163.10 | 163.55 | 5,287,010 | -0.75(-0.46%) |
Apr 03, 2007 | 162.15 | 164.31 | 161.74 | 164.31 | 6,402,428 | +3.21(+1.99%) |
Apr 02, 2007 | 162.68 | 162.68 | 159.24 | 161.09 | 7,362,106 | -0.77(-0.47%) |
Mar 30, 2007 | 162.50 | 163.74 | 160.35 | 161.86 | 6,608,809 | -0.45(-0.27%) |
Mar 29, 2007 | 163.00 | 163.63 | 161.60 | 162.31 | 8,145,625 | +0.34(+0.21%) |
Mar 28, 2007 | 163.10 | 163.46 | 161.52 | 161.96 | 10,201,673 | -2.44(-1.48%) |
Mar 27, 2007 | 165.29 | 165.86 | 164.30 | 164.40 | 6,135,174 | -1.46(-0.88%) |
Mar 26, 2007 | 166.07 | 166.24 | 163.95 | 165.86 | 8,329,874 | -0.12(-0.08%) |
Mar 23, 2007 | 164.55 | 165.98 | 164.27 | 165.98 | 6,519,215 | +1.42(+0.86%) |
Mar 22, 2007 | 165.83 | 165.87 | 163.94 | 164.56 | 10,233,194 | -0.68(-0.41%) |
Mar 21, 2007 | 160.85 | 165.68 | 159.93 | 165.25 | 13,958,679 | +5.44(+3.41%) |
Mar 20, 2007 | 158.62 | 160.14 | 158.23 | 159.80 | 8,478,997 | +1.22(+0.77%) |
Mar 19, 2007 | 157.70 | 158.62 | 157.01 | 158.58 | 10,450,418 | +2.69(+1.73%) |
Mar 16, 2007 | 157.29 | 157.49 | 155.31 | 155.88 | 13,878,726 | -1.48(-0.94%) |
Mar 15, 2007 | 156.67 | 158.52 | 156.28 | 157.36 | 12,436,050 | +0.58(+0.37%) |
Mar 14, 2007 | 156.67 | 158.36 | 154.74 | 156.78 | 26,033,686 | +0.88(+0.56%) |
Mar 13, 2007 | 158.70 | 163.37 | 155.51 | 155.91 | 40,811,116 | -2.80(-1.76%) |
Mar 12, 2007 | 156.43 | 158.93 | 155.77 | 158.70 | 12,291,922 | +0.71(+0.45%) |
Mar 09, 2007 | 158.74 | 159.01 | 155.77 | 158.00 | 9,786,993 | +1.38(+0.88%) |
Mar 08, 2007 | 155.12 | 158.25 | 155.10 | 156.62 | 13,773,663 | +3.41(+2.22%) |
Mar 07, 2007 | 154.69 | 155.88 | 153.14 | 153.21 | 10,799,331 | -1.39(-0.90%) |
Mar 06, 2007 | 151.89 | 155.26 | 151.73 | 154.61 | 13,782,692 | +5.77(+3.88%) |
Mar 05, 2007 | 151.62 | 154.70 | 148.72 | 148.83 | 17,109,814 | -4.44(-2.90%) |
Mar 02, 2007 | 155.26 | 157.39 | 153.21 | 153.28 | 12,565,113 | -3.13(-2.00%) |