Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 117.08 | 117.72 | 114.59 | 115.97 | 3,412 | -0.46(-0.40%) |
Aug 30, 2012 | 117.90 | 118.27 | 115.83 | 116.43 | 1,762 | -1.19(-1.02%) |
Aug 29, 2012 | 117.72 | 119.93 | 116.52 | 117.63 | 3,834 | -0.92(-0.78%) |
Aug 27, 2012 | 119.47 | 119.93 | 116.98 | 118.55 | 1,865 | -1.01(-0.85%) |
Aug 24, 2012 | 119.74 | 120.85 | 117.63 | 119.56 | 3,581 | +0.55(+0.46%) |
Aug 23, 2012 | 118.64 | 123.24 | 115.97 | 119.01 | 6,665 | +1.47(+1.25%) |
Aug 22, 2012 | 111.92 | 119.56 | 111.19 | 117.53 | 5,888 | +4.51(+3.99%) |
Aug 21, 2012 | 118.18 | 118.18 | 111.56 | 113.03 | 4,248 | -2.67(-2.31%) |
Aug 20, 2012 | 114.41 | 118.18 | 112.94 | 115.70 | 4,165 | +2.76(+2.44%) |
Aug 17, 2012 | 114.13 | 114.13 | 110.91 | 112.94 | 2,062 | +0.00(+0.00%) |
Aug 16, 2012 | 109.99 | 114.50 | 109.99 | 112.94 | 1,898 | +2.48(+2.25%) |
Aug 15, 2012 | 109.44 | 110.82 | 106.31 | 110.45 | 3,266 | +0.18(+0.17%) |
Aug 14, 2012 | 110.82 | 114.13 | 109.63 | 110.27 | 2,781 | +0.00(+0.00%) |
Aug 13, 2012 | 115.51 | 115.51 | 108.15 | 110.27 | 2,534 | -3.50(-3.07%) |
Aug 10, 2012 | 111.65 | 115.60 | 108.61 | 113.77 | 2,411 | +1.47(+1.31%) |
Aug 09, 2012 | 106.59 | 114.32 | 105.86 | 112.29 | 5,685 | +6.35(+5.99%) |
Aug 08, 2012 | 104.75 | 109.44 | 103.19 | 105.95 | 3,747 | +1.56(+1.50%) |
Aug 07, 2012 | 105.95 | 107.51 | 102.55 | 104.38 | 2,876 | -1.66(-1.56%) |
Aug 06, 2012 | 101.07 | 107.51 | 101.07 | 106.04 | 3,300 | +5.24(+5.20%) |
Aug 03, 2012 | 103.00 | 104.20 | 99.88 | 100.80 | 3,700 | -0.83(-0.81%) |
Aug 02, 2012 | 101.17 | 103.00 | 99.51 | 101.62 | 2,337 | +0.83(+0.82%) |
Aug 01, 2012 | 103.28 | 103.28 | 100.80 | 100.80 | 2,034 | -1.56(-1.53%) |
Jul 31, 2012 | 104.02 | 104.02 | 101.90 | 102.36 | 1,869 | -1.38(-1.33%) |
Jul 30, 2012 | 104.48 | 107.14 | 102.73 | 103.74 | 4,367 | -0.09(-0.09%) |
Jul 27, 2012 | 101.62 | 106.01 | 101.35 | 103.83 | 1,893 | +2.21(+2.17%) |
Jul 26, 2012 | 101.72 | 104.38 | 100.06 | 101.62 | 4,735 | +0.92(+0.91%) |
Jul 25, 2012 | 104.02 | 104.02 | 99.42 | 100.70 | 2,221 | -1.10(-1.08%) |
Jul 24, 2012 | 108.52 | 109.99 | 101.17 | 101.81 | 8,220 | -6.62(-6.11%) |
Jul 23, 2012 | 103.19 | 109.53 | 101.62 | 108.43 | 5,025 | +3.86(+3.69%) |
Jul 20, 2012 | 114.68 | 115.05 | 102.18 | 104.57 | 8,407 | -11.96(-10.26%) |
Jul 19, 2012 | 106.13 | 117.90 | 106.13 | 116.52 | 6,258 | +10.58(+9.98%) |
Jul 18, 2012 | 102.18 | 107.41 | 102.18 | 105.95 | 1,807 | +2.76(+2.67%) |
Jul 17, 2012 | 100.98 | 103.74 | 99.23 | 103.19 | 2,064 | +1.66(+1.63%) |
Jul 16, 2012 | 101.99 | 102.27 | 98.50 | 101.53 | 2,218 | -1.47(-1.43%) |
Jul 13, 2012 | 100.06 | 105.12 | 100.06 | 103.00 | 3,620 | +1.66(+1.63%) |
Jul 12, 2012 | 111.56 | 111.56 | 98.13 | 101.35 | 8,845 | -9.47(-8.55%) |
Jul 11, 2012 | 117.63 | 117.63 | 110.36 | 110.82 | 3,487 | -7.08(-6.01%) |
Jul 10, 2012 | 120.57 | 120.57 | 116.71 | 117.90 | 2,623 | -2.39(-1.99%) |
Jul 09, 2012 | 121.40 | 122.87 | 119.74 | 120.29 | 1,540 | -1.84(-1.51%) |
Jul 06, 2012 | 120.11 | 122.78 | 120.02 | 122.13 | 1,612 | +0.74(+0.61%) |
Jul 05, 2012 | 122.59 | 123.61 | 121.21 | 121.40 | 1,229 | -2.02(-1.64%) |
Jul 03, 2012 | 123.42 | 124.16 | 123.24 | 123.42 | 1,078 | +0.46(+0.37%) |
Jul 02, 2012 | 115.24 | 122.96 | 115.24 | 122.96 | 3,989 | +8.09(+7.05%) |
Jun 29, 2012 | 121.86 | 122.87 | 111.83 | 114.87 | 13,698 | -5.33(-4.44%) |
Jun 28, 2012 | 123.14 | 123.14 | 119.65 | 120.20 | 3,806 | -2.94(-2.39%) |
Jun 27, 2012 | 123.97 | 124.25 | 122.05 | 123.14 | 2,973 | -0.18(-0.15%) |
Jun 26, 2012 | 121.67 | 123.79 | 119.74 | 123.33 | 5,481 | +2.67(+2.21%) |
Jun 25, 2012 | 121.31 | 122.59 | 119.10 | 120.66 | 7,242 | -1.29(-1.06%) |
Jun 22, 2012 | 121.12 | 123.24 | 119.65 | 121.95 | 4,983 | +1.93(+1.61%) |
Jun 21, 2012 | 122.59 | 122.59 | 118.45 | 120.02 | 1,351 | -2.12(-1.73%) |
Jun 20, 2012 | 123.51 | 124.34 | 121.49 | 122.13 | 3,942 | -0.09(-0.08%) |
Jun 19, 2012 | 121.67 | 123.14 | 120.39 | 122.23 | 3,702 | +1.20(+0.99%) |
Jun 18, 2012 | 122.32 | 123.79 | 119.93 | 121.03 | 2,942 | -0.55(-0.45%) |
Jun 15, 2012 | 121.49 | 122.87 | 119.28 | 121.58 | 4,300 | +0.64(+0.53%) |
Jun 14, 2012 | 124.34 | 124.34 | 120.20 | 120.94 | 3,066 | -2.85(-2.30%) |
Jun 13, 2012 | 123.24 | 124.80 | 119.38 | 123.79 | 7,062 | +1.10(+0.90%) |
Jun 12, 2012 | 121.86 | 125.72 | 121.86 | 122.69 | 5,881 | +0.00(+0.00%) |
Jun 11, 2012 | 127.28 | 128.11 | 120.94 | 122.69 | 4,755 | -2.21(-1.77%) |
Jun 08, 2012 | 126.00 | 128.11 | 123.79 | 124.89 | 4,789 | -2.30(-1.81%) |
Jun 07, 2012 | 127.56 | 137.49 | 124.98 | 127.19 | 5,713 | +1.01(+0.80%) |
Jun 06, 2012 | 119.67 | 126.73 | 119.67 | 126.18 | 8,176 | +7.24(+6.09%) |
Jun 05, 2012 | 123.71 | 123.71 | 117.11 | 118.94 | 5,143 | -5.68(-4.56%) |
Jun 04, 2012 | 125.54 | 126.64 | 123.25 | 124.62 | 3,454 | +0.27(+0.22%) |