Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 163.80 | 165.00 | 160.60 | 163.20 | 6,602 | +1.00(+0.62%) |
Aug 30, 2012 | 160.60 | 164.00 | 160.20 | 162.20 | 5,937 | +0.00(+0.00%) |
Aug 29, 2012 | 156.80 | 164.00 | 155.48 | 162.20 | 14,330 | +14.20(+9.59%) |
Aug 27, 2012 | 152.20 | 152.20 | 147.60 | 148.00 | 3,841 | -3.40(-2.25%) |
Aug 24, 2012 | 150.80 | 156.00 | 149.00 | 151.40 | 3,489 | +0.00(+0.00%) |
Aug 23, 2012 | 149.80 | 153.80 | 148.40 | 151.40 | 2,207 | +1.00(+0.66%) |
Aug 22, 2012 | 152.00 | 154.20 | 149.40 | 150.40 | 2,890 | -1.40(-0.92%) |
Aug 21, 2012 | 154.40 | 157.18 | 150.80 | 151.80 | 3,226 | -1.60(-1.04%) |
Aug 20, 2012 | 159.60 | 160.00 | 152.80 | 153.40 | 4,213 | -6.80(-4.24%) |
Aug 17, 2012 | 152.00 | 160.60 | 150.08 | 160.20 | 8,359 | +7.20(+4.71%) |
Aug 16, 2012 | 146.80 | 154.60 | 145.60 | 153.00 | 5,637 | +6.40(+4.37%) |
Aug 15, 2012 | 145.20 | 146.60 | 143.10 | 146.60 | 2,844 | +1.80(+1.24%) |
Aug 14, 2012 | 148.00 | 148.00 | 143.80 | 144.80 | 4,290 | -2.00(-1.36%) |
Aug 13, 2012 | 150.20 | 150.20 | 144.20 | 146.80 | 2,142 | -4.00(-2.65%) |
Aug 10, 2012 | 153.40 | 153.40 | 150.60 | 150.80 | 1,690 | -2.60(-1.69%) |
Aug 09, 2012 | 153.80 | 153.80 | 150.20 | 153.40 | 3,176 | -1.70(-1.10%) |
Aug 08, 2012 | 154.60 | 155.60 | 149.40 | 155.10 | 2,682 | -0.60(-0.39%) |
Aug 07, 2012 | 155.60 | 156.80 | 154.20 | 155.70 | 2,412 | +1.50(+0.97%) |
Aug 06, 2012 | 153.60 | 157.80 | 153.60 | 154.20 | 3,603 | +0.00(+0.00%) |
Aug 03, 2012 | 151.80 | 156.80 | 149.00 | 154.20 | 3,836 | +4.00(+2.66%) |
Aug 02, 2012 | 147.00 | 151.00 | 147.00 | 150.20 | 3,789 | +2.80(+1.90%) |
Aug 01, 2012 | 151.80 | 154.00 | 146.40 | 147.40 | 7,049 | -4.00(-2.64%) |
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%) |