Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 149.00 | 153.20 | 149.00 | 151.40 | 4,793 | +1.40(+0.93%) |
Jul 30, 2012 | 148.60 | 151.60 | 146.60 | 150.00 | 3,132 | +0.80(+0.54%) |
Jul 27, 2012 | 142.20 | 149.40 | 140.00 | 149.20 | 4,398 | +7.00(+4.92%) |
Jul 26, 2012 | 146.80 | 146.80 | 140.20 | 142.20 | 3,541 | -2.60(-1.80%) |
Jul 25, 2012 | 142.40 | 146.80 | 141.40 | 144.80 | 3,923 | +3.40(+2.40%) |
Jul 24, 2012 | 147.20 | 147.20 | 140.40 | 141.40 | 7,146 | -5.80(-3.94%) |
Jul 23, 2012 | 150.80 | 150.80 | 147.20 | 147.20 | 6,224 | -6.00(-3.92%) |
Jul 20, 2012 | 153.20 | 157.20 | 151.80 | 153.20 | 4,099 | -0.60(-0.39%) |
Jul 19, 2012 | 157.80 | 158.40 | 153.40 | 153.80 | 2,657 | -3.40(-2.16%) |
Jul 18, 2012 | 155.60 | 159.20 | 155.60 | 157.20 | 1,714 | +1.60(+1.03%) |
Jul 17, 2012 | 159.40 | 159.58 | 155.20 | 155.60 | 2,432 | -2.80(-1.77%) |
Jul 16, 2012 | 160.80 | 161.20 | 156.40 | 158.40 | 2,051 | -3.00(-1.86%) |
Jul 13, 2012 | 157.60 | 163.60 | 156.80 | 161.40 | 5,081 | +3.80(+2.41%) |
Jul 12, 2012 | 151.00 | 158.40 | 151.00 | 157.60 | 4,736 | +4.80(+3.14%) |
Jul 11, 2012 | 158.60 | 158.60 | 152.20 | 152.80 | 9,604 | -6.80(-4.26%) |
Jul 10, 2012 | 158.40 | 160.60 | 155.20 | 159.60 | 8,256 | +5.00(+3.23%) |
Jul 09, 2012 | 155.60 | 158.40 | 153.80 | 154.60 | 3,695 | -1.80(-1.15%) |
Jul 06, 2012 | 157.80 | 158.80 | 155.60 | 156.40 | 5,333 | -3.60(-2.25%) |
Jul 05, 2012 | 157.60 | 163.20 | 157.60 | 160.00 | 6,472 | -4.00(-2.44%) |
Jul 03, 2012 | 163.40 | 164.40 | 161.60 | 164.00 | 3,544 | +1.00(+0.61%) |
Jul 02, 2012 | 164.00 | 164.00 | 156.20 | 163.00 | 5,597 | -1.60(-0.97%) |
Jun 29, 2012 | 159.80 | 165.40 | 158.39 | 164.60 | 5,826 | +7.20(+4.57%) |
Jun 28, 2012 | 156.20 | 157.60 | 152.40 | 157.40 | 4,460 | +0.00(+0.00%) |
Jun 27, 2012 | 158.40 | 161.20 | 156.40 | 157.40 | 4,547 | -1.20(-0.76%) |
Jun 26, 2012 | 159.80 | 161.40 | 157.00 | 158.60 | 2,918 | +0.40(+0.25%) |
Jun 25, 2012 | 159.00 | 161.40 | 156.60 | 158.20 | 4,833 | -3.40(-2.10%) |
Jun 22, 2012 | 158.20 | 162.40 | 158.20 | 161.60 | 43,982 | +4.00(+2.54%) |
Jun 21, 2012 | 163.60 | 164.00 | 156.80 | 157.60 | 5,096 | -6.40(-3.90%) |
Jun 20, 2012 | 166.00 | 168.00 | 163.60 | 164.00 | 5,934 | -1.60(-0.97%) |
Jun 19, 2012 | 163.00 | 167.80 | 162.00 | 165.60 | 5,788 | +3.40(+2.10%) |
Jun 18, 2012 | 160.80 | 164.50 | 160.20 | 162.20 | 8,015 | -0.40(-0.25%) |
Jun 15, 2012 | 161.40 | 163.00 | 159.80 | 162.60 | 11,918 | +1.60(+0.99%) |
Jun 14, 2012 | 157.80 | 163.20 | 157.80 | 161.00 | 6,372 | +2.80(+1.77%) |
Jun 13, 2012 | 159.60 | 161.40 | 157.00 | 158.20 | 7,539 | -2.00(-1.25%) |
Jun 12, 2012 | 158.80 | 161.40 | 157.80 | 160.20 | 4,101 | +2.40(+1.52%) |
Jun 11, 2012 | 165.00 | 165.60 | 157.40 | 157.80 | 6,303 | -5.80(-3.55%) |
Jun 08, 2012 | 158.80 | 163.80 | 157.20 | 163.60 | 11,598 | +4.00(+2.51%) |
Jun 07, 2012 | 160.00 | 165.20 | 156.20 | 159.60 | 16,473 | -8.40(-5.00%) |
Jun 06, 2012 | 164.20 | 169.00 | 163.66 | 168.00 | 5,650 | +4.40(+2.69%) |
Jun 05, 2012 | 159.60 | 163.80 | 159.60 | 163.60 | 5,258 | +3.20(+2.00%) |
Jun 04, 2012 | 159.60 | 162.00 | 158.40 | 160.40 | 8,785 | +1.60(+1.01%) |
Jun 01, 2012 | 159.20 | 161.40 | 158.00 | 158.80 | 10,456 | -3.00(-1.85%) |
May 31, 2012 | 165.60 | 165.60 | 159.00 | 161.80 | 12,571 | +1.80(+1.13%) |
May 30, 2012 | 160.20 | 162.00 | 158.80 | 160.00 | 6,142 | -1.20(-0.74%) |
May 29, 2012 | 160.60 | 162.40 | 142.60 | 161.20 | 5,336 | +1.40(+0.88%) |
May 25, 2012 | 159.60 | 159.80 | 157.80 | 159.80 | 2,483 | -0.20(-0.12%) |
May 24, 2012 | 163.40 | 167.80 | 157.40 | 160.00 | 5,128 | -3.60(-2.20%) |
May 23, 2012 | 161.80 | 164.00 | 158.20 | 163.60 | 5,603 | +0.20(+0.12%) |
May 22, 2012 | 160.20 | 166.20 | 160.20 | 163.40 | 11,475 | +3.80(+2.38%) |
May 21, 2012 | 158.80 | 160.80 | 156.20 | 159.60 | 4,395 | +0.80(+0.50%) |
May 18, 2012 | 159.40 | 161.00 | 155.60 | 158.80 | 7,134 | -1.00(-0.63%) |
May 17, 2012 | 159.40 | 163.00 | 151.80 | 159.80 | 22,038 | +0.40(+0.25%) |
May 16, 2012 | 162.60 | 164.80 | 159.40 | 159.40 | 6,533 | -2.60(-1.60%) |
May 15, 2012 | 162.60 | 165.80 | 161.80 | 162.00 | 3,687 | -0.20(-0.12%) |
May 14, 2012 | 162.00 | 164.40 | 160.60 | 162.20 | 8,936 | -1.80(-1.10%) |
May 11, 2012 | 167.00 | 167.40 | 162.40 | 164.00 | 6,058 | -3.00(-1.80%) |
May 10, 2012 | 169.60 | 171.80 | 166.40 | 167.00 | 9,248 | -1.60(-0.95%) |
May 09, 2012 | 167.60 | 170.00 | 167.00 | 168.60 | 6,521 | -0.60(-0.35%) |
May 08, 2012 | 169.40 | 170.00 | 167.80 | 169.20 | 5,337 | -1.60(-0.94%) |
May 07, 2012 | 167.40 | 171.20 | 165.00 | 170.80 | 6,972 | +2.60(+1.55%) |
May 04, 2012 | 170.00 | 171.20 | 167.60 | 168.20 | 5,566 | -1.80(-1.06%) |
May 03, 2012 | 172.80 | 175.60 | 169.80 | 170.00 | 11,969 | -3.80(-2.19%) |
May 02, 2012 | 166.00 | 174.60 | 166.00 | 173.80 | 13,092 | +9.40(+5.72%) |