Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 504.05 | 507.69 | 501.86 | 503.48 | 7,067 | -0.10(-0.02%) |
Jul 30, 2012 | 519.57 | 519.57 | 502.80 | 503.58 | 14,382 | -17.00(-3.27%) |
Jul 27, 2012 | 526.74 | 526.74 | 517.79 | 520.58 | 6,617 | -4.94(-0.94%) |
Jul 26, 2012 | 522.62 | 526.13 | 520.96 | 525.52 | 4,830 | +7.47(+1.44%) |
Jul 25, 2012 | 513.11 | 521.53 | 510.98 | 518.05 | 4,498 | +2.85(+0.55%) |
Jul 24, 2012 | 521.86 | 524.52 | 515.21 | 515.21 | 8,377 | -8.34(-1.59%) |
Jul 23, 2012 | 519.71 | 528.97 | 515.13 | 523.55 | 7,409 | +1.91(+0.37%) |
Jul 20, 2012 | 525.26 | 526.63 | 521.63 | 521.63 | 2,294 | -4.93(-0.94%) |
Jul 19, 2012 | 526.81 | 529.40 | 520.80 | 526.56 | 6,936 | -0.99(-0.19%) |
Jul 18, 2012 | 526.57 | 528.83 | 524.37 | 527.55 | 10,961 | +0.30(+0.06%) |
Jul 17, 2012 | 522.67 | 527.25 | 522.67 | 527.25 | 801 | +3.62(+0.69%) |
Jul 16, 2012 | 524.01 | 525.97 | 521.64 | 523.63 | 6,192 | -3.61(-0.68%) |
Jul 13, 2012 | 526.61 | 531.31 | 525.15 | 527.25 | 10,609 | +0.81(+0.15%) |
Jul 12, 2012 | 528.45 | 530.07 | 522.63 | 526.44 | 11,597 | -1.16(-0.22%) |
Jul 11, 2012 | 514.73 | 528.62 | 514.73 | 527.60 | 8,746 | +12.25(+2.38%) |
Jul 10, 2012 | 514.73 | 516.55 | 512.21 | 515.35 | 4,561 | +1.75(+0.34%) |
Jul 09, 2012 | 512.82 | 516.74 | 511.09 | 513.60 | 2,529 | -0.77(-0.15%) |
Jul 06, 2012 | 513.69 | 514.72 | 512.17 | 514.37 | 3,058 | +1.06(+0.21%) |
Jul 05, 2012 | 503.14 | 521.60 | 497.04 | 513.30 | 5,567 | -2.52(-0.49%) |
Jul 03, 2012 | 517.09 | 519.36 | 515.28 | 515.83 | 2,877 | -1.90(-0.37%) |
Jul 02, 2012 | 512.74 | 517.73 | 511.47 | 517.73 | 5,871 | +3.24(+0.63%) |
Jun 29, 2012 | 500.55 | 514.49 | 500.09 | 514.49 | 22,113 | +13.91(+2.78%) |
Jun 28, 2012 | 499.92 | 500.57 | 496.02 | 500.57 | 2,909 | -0.43(-0.09%) |
Jun 27, 2012 | 494.21 | 501.00 | 493.05 | 501.00 | 5,277 | +7.38(+1.49%) |
Jun 26, 2012 | 489.25 | 495.98 | 489.25 | 493.63 | 3,575 | +5.47(+1.12%) |
Jun 25, 2012 | 493.06 | 494.01 | 488.16 | 488.16 | 5,246 | -5.87(-1.19%) |
Jun 22, 2012 | 493.62 | 497.94 | 493.47 | 494.02 | 8,675 | +0.45(+0.09%) |
Jun 21, 2012 | 501.81 | 501.83 | 493.57 | 493.57 | 4,381 | -8.34(-1.66%) |
Jun 20, 2012 | 504.43 | 504.76 | 499.51 | 501.91 | 5,411 | -0.90(-0.18%) |
Jun 19, 2012 | 496.99 | 502.81 | 496.99 | 502.81 | 3,237 | +6.02(+1.21%) |
Jun 18, 2012 | 493.28 | 499.45 | 493.28 | 496.79 | 5,375 | +1.40(+0.28%) |
Jun 15, 2012 | 493.89 | 501.91 | 493.13 | 495.38 | 10,320 | +1.06(+0.22%) |
Jun 14, 2012 | 498.96 | 502.32 | 494.29 | 494.32 | 4,944 | -4.56(-0.91%) |
Jun 13, 2012 | 503.80 | 503.82 | 493.13 | 498.88 | 9,771 | -7.03(-1.39%) |
Jun 12, 2012 | 499.10 | 505.91 | 497.98 | 505.91 | 5,430 | +5.65(+1.13%) |
Jun 11, 2012 | 506.84 | 506.84 | 497.97 | 500.26 | 5,698 | -4.63(-0.92%) |
Jun 08, 2012 | 507.53 | 507.63 | 501.52 | 504.89 | 8,433 | -2.64(-0.52%) |
Jun 07, 2012 | 508.36 | 511.75 | 507.53 | 507.53 | 3,007 | -3.25(-0.64%) |
Jun 06, 2012 | 505.19 | 510.79 | 500.94 | 510.79 | 6,506 | +5.60(+1.11%) |
Jun 05, 2012 | 503.75 | 505.61 | 498.76 | 505.19 | 4,362 | -0.23(-0.04%) |
Jun 04, 2012 | 505.95 | 505.95 | 496.71 | 505.41 | 7,737 | -0.94(-0.19%) |
Jun 01, 2012 | 507.55 | 510.53 | 505.48 | 506.35 | 6,559 | -1.50(-0.29%) |
May 31, 2012 | 506.72 | 511.81 | 506.72 | 507.85 | 21,478 | -2.10(-0.41%) |
May 30, 2012 | 514.73 | 514.74 | 509.08 | 509.95 | 6,966 | -6.71(-1.30%) |
May 29, 2012 | 518.18 | 524.57 | 514.03 | 516.66 | 4,807 | +2.65(+0.52%) |
May 25, 2012 | 523.76 | 530.01 | 512.67 | 514.01 | 6,135 | -8.61(-1.65%) |
May 24, 2012 | 508.12 | 522.62 | 506.55 | 522.62 | 8,340 | +10.85(+2.12%) |
May 23, 2012 | 514.79 | 515.93 | 507.79 | 511.77 | 12,196 | -7.00(-1.35%) |
May 22, 2012 | 516.70 | 520.87 | 513.42 | 518.77 | 11,141 | +2.64(+0.51%) |
May 21, 2012 | 507.83 | 518.41 | 504.89 | 516.13 | 12,403 | -1.66(-0.32%) |
May 18, 2012 | 529.41 | 529.56 | 517.29 | 517.79 | 11,058 | -8.10(-1.54%) |
May 17, 2012 | 530.01 | 530.99 | 524.23 | 525.88 | 4,509 | -5.59(-1.05%) |
May 16, 2012 | 530.66 | 535.38 | 529.27 | 531.48 | 6,780 | +0.60(+0.11%) |
May 15, 2012 | 531.29 | 536.32 | 530.87 | 530.87 | 11,120 | +3.31(+0.63%) |
May 14, 2012 | 531.46 | 532.03 | 527.56 | 527.56 | 6,610 | -3.95(-0.74%) |
May 11, 2012 | 538.31 | 540.37 | 529.82 | 531.51 | 6,051 | -8.53(-1.58%) |
May 10, 2012 | 536.28 | 542.32 | 533.08 | 540.04 | 14,576 | +8.01(+1.50%) |
May 09, 2012 | 532.39 | 536.43 | 529.62 | 532.04 | 13,889 | -1.43(-0.27%) |
May 08, 2012 | 520.65 | 533.47 | 520.14 | 533.47 | 21,954 | +11.57(+2.22%) |
May 07, 2012 | 515.02 | 521.90 | 511.56 | 521.90 | 11,872 | +5.45(+1.06%) |
May 04, 2012 | 516.16 | 518.31 | 508.81 | 516.45 | 9,621 | +0.29(+0.06%) |
May 03, 2012 | 517.93 | 519.48 | 515.09 | 516.16 | 11,041 | +0.13(+0.02%) |
May 02, 2012 | 515.72 | 518.48 | 512.99 | 516.03 | 6,265 | -2.77(-0.53%) |