Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 147.07 | 150.34 | 144.89 | 145.07 | 90,721 | -2.18(-1.48%) |
Jul 30, 2012 | 144.89 | 147.44 | 142.71 | 147.25 | 86,722 | +2.72(+1.88%) |
Jul 27, 2012 | 143.62 | 146.89 | 141.62 | 144.53 | 101,502 | +1.27(+0.89%) |
Jul 26, 2012 | 135.81 | 143.62 | 135.81 | 143.26 | 118,339 | +10.17(+7.64%) |
Jul 25, 2012 | 135.09 | 137.99 | 129.82 | 133.09 | 113,789 | +0.18(+0.14%) |
Jul 24, 2012 | 135.63 | 136.36 | 131.28 | 132.91 | 102,088 | -2.36(-1.75%) |
Jul 23, 2012 | 134.36 | 136.00 | 131.28 | 135.27 | 72,712 | -1.09(-0.80%) |
Jul 20, 2012 | 134.54 | 137.27 | 133.82 | 136.36 | 76,820 | -0.36(-0.27%) |
Jul 19, 2012 | 131.28 | 139.81 | 130.73 | 136.72 | 170,816 | +7.26(+5.61%) |
Jul 18, 2012 | 124.01 | 130.00 | 122.74 | 129.46 | 102,522 | +4.90(+3.94%) |
Jul 17, 2012 | 118.20 | 125.28 | 116.75 | 124.56 | 96,831 | +7.44(+6.36%) |
Jul 16, 2012 | 115.84 | 118.20 | 114.03 | 117.11 | 52,832 | +1.09(+0.94%) |
Jul 13, 2012 | 116.93 | 117.48 | 114.07 | 116.02 | 62,737 | +0.18(+0.16%) |
Jul 12, 2012 | 119.84 | 120.56 | 115.30 | 115.84 | 70,468 | -6.17(-5.06%) |
Jul 11, 2012 | 120.02 | 122.92 | 119.84 | 122.02 | 63,439 | +2.36(+1.97%) |
Jul 10, 2012 | 124.56 | 125.47 | 118.02 | 119.66 | 55,554 | -4.18(-3.37%) |
Jul 09, 2012 | 124.01 | 125.92 | 122.02 | 123.83 | 45,667 | -0.18(-0.15%) |
Jul 06, 2012 | 124.74 | 125.47 | 122.74 | 124.01 | 38,895 | -3.45(-2.71%) |
Jul 05, 2012 | 126.74 | 128.73 | 124.01 | 127.46 | 70,358 | -0.55(-0.43%) |
Jul 03, 2012 | 126.19 | 129.64 | 125.47 | 128.01 | 62,794 | +3.81(+3.07%) |
Jul 02, 2012 | 122.92 | 124.74 | 120.56 | 124.19 | 53,944 | +0.36(+0.29%) |
Jun 29, 2012 | 120.56 | 123.83 | 119.29 | 123.83 | 184,049 | +9.81(+8.60%) |
Jun 28, 2012 | 112.39 | 114.75 | 110.39 | 114.03 | 148,955 | -0.18(-0.16%) |
Jun 27, 2012 | 108.58 | 115.11 | 107.85 | 114.21 | 200,146 | +7.81(+7.34%) |
Jun 26, 2012 | 109.49 | 109.85 | 105.67 | 106.40 | 121,300 | -3.45(-3.14%) |
Jun 25, 2012 | 113.48 | 113.48 | 108.76 | 109.85 | 122,938 | -4.72(-4.12%) |
Jun 22, 2012 | 117.48 | 117.66 | 113.48 | 114.57 | 170,671 | -0.54(-0.47%) |
Jun 21, 2012 | 124.92 | 125.47 | 115.11 | 115.11 | 254,436 | -9.99(-7.98%) |
Jun 20, 2012 | 127.28 | 128.19 | 123.47 | 125.10 | 129,174 | -1.45(-1.15%) |
Jun 19, 2012 | 127.64 | 129.10 | 126.37 | 126.55 | 127,499 | +0.54(+0.43%) |
Jun 18, 2012 | 130.00 | 130.00 | 125.47 | 126.01 | 121,525 | -4.90(-3.74%) |
Jun 15, 2012 | 128.55 | 130.91 | 127.83 | 130.91 | 76,420 | +2.91(+2.27%) |
Jun 14, 2012 | 129.28 | 132.09 | 125.83 | 128.01 | 161,919 | -0.73(-0.56%) |
Jun 13, 2012 | 133.63 | 133.82 | 128.01 | 128.73 | 207,844 | -6.17(-4.58%) |
Jun 12, 2012 | 134.36 | 136.18 | 133.27 | 134.91 | 138,269 | +2.18(+1.64%) |
Jun 11, 2012 | 143.99 | 144.71 | 132.73 | 132.73 | 94,223 | -8.17(-5.80%) |
Jun 08, 2012 | 141.44 | 143.26 | 138.72 | 140.90 | 82,762 | -2.36(-1.65%) |
Jun 07, 2012 | 147.62 | 148.71 | 142.53 | 143.26 | 82,595 | -0.73(-0.50%) |
Jun 06, 2012 | 141.26 | 146.16 | 140.72 | 143.99 | 114,423 | +5.81(+4.20%) |
Jun 05, 2012 | 134.54 | 141.26 | 133.82 | 138.18 | 97,642 | +3.27(+2.42%) |
Jun 04, 2012 | 138.36 | 138.36 | 130.00 | 134.91 | 103,473 | -1.63(-1.20%) |
Jun 01, 2012 | 137.99 | 138.54 | 134.18 | 136.54 | 85,460 | -3.81(-2.72%) |
May 31, 2012 | 140.17 | 141.26 | 134.36 | 140.35 | 73,975 | +0.18(+0.13%) |
May 30, 2012 | 144.35 | 144.35 | 138.72 | 140.17 | 74,702 | -8.35(-5.62%) |
May 29, 2012 | 149.61 | 152.16 | 147.25 | 148.52 | 47,561 | +4.18(+2.89%) |
May 25, 2012 | 139.81 | 145.44 | 138.90 | 144.35 | 58,982 | +4.54(+3.25%) |
May 24, 2012 | 142.90 | 146.34 | 137.09 | 139.81 | 100,788 | -2.00(-1.41%) |
May 23, 2012 | 136.54 | 143.44 | 133.82 | 141.81 | 77,725 | +3.63(+2.63%) |
May 22, 2012 | 138.90 | 140.53 | 136.54 | 138.18 | 80,648 | -2.36(-1.68%) |
May 21, 2012 | 131.82 | 140.72 | 131.82 | 140.53 | 41,928 | +9.08(+6.91%) |
May 18, 2012 | 134.72 | 136.54 | 130.55 | 131.46 | 51,830 | -1.63(-1.23%) |
May 17, 2012 | 131.64 | 137.27 | 130.91 | 133.09 | 94,106 | +1.63(+1.24%) |
May 16, 2012 | 135.63 | 139.81 | 130.91 | 131.46 | 113,785 | -4.18(-3.08%) |
May 15, 2012 | 141.99 | 143.08 | 135.63 | 135.63 | 76,403 | -6.90(-4.84%) |
May 14, 2012 | 146.89 | 146.89 | 142.35 | 142.53 | 76,716 | -6.90(-4.62%) |
May 11, 2012 | 151.07 | 154.33 | 148.86 | 149.43 | 38,349 | -2.18(-1.44%) |
May 10, 2012 | 153.97 | 158.15 | 151.43 | 151.61 | 72,391 | -0.36(-0.24%) |
May 09, 2012 | 148.89 | 153.61 | 147.07 | 151.97 | 95,438 | -0.91(-0.59%) |
May 08, 2012 | 155.06 | 155.06 | 146.80 | 152.88 | 120,490 | -3.63(-2.32%) |
May 07, 2012 | 154.33 | 156.51 | 149.61 | 156.51 | 73,211 | +0.73(+0.47%) |
May 04, 2012 | 159.78 | 160.51 | 153.15 | 155.79 | 73,647 | -5.63(-3.49%) |
May 03, 2012 | 167.77 | 167.95 | 160.33 | 161.42 | 58,628 | -6.35(-3.79%) |
May 02, 2012 | 169.95 | 169.95 | 166.68 | 167.77 | 39,096 | -3.63(-2.12%) |