Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 283.99 | 289.66 | 279.83 | 288.52 | 14,835 | +4.54(+1.60%) |
Jul 30, 2012 | 290.41 | 292.30 | 283.61 | 283.99 | 5,933 | -4.92(-1.70%) |
Jul 27, 2012 | 282.10 | 291.55 | 277.18 | 288.90 | 10,515 | +9.07(+3.24%) |
Jul 26, 2012 | 283.23 | 286.63 | 277.18 | 279.83 | 7,349 | +1.14(+0.41%) |
Jul 25, 2012 | 288.90 | 288.90 | 277.18 | 278.69 | 13,984 | -7.56(-2.64%) |
Jul 24, 2012 | 290.79 | 290.79 | 283.61 | 286.25 | 9,518 | -3.02(-1.05%) |
Jul 23, 2012 | 294.57 | 294.95 | 289.28 | 289.28 | 8,905 | -10.59(-3.53%) |
Jul 20, 2012 | 296.09 | 300.62 | 295.33 | 299.87 | 17,215 | +2.27(+0.76%) |
Jul 19, 2012 | 304.03 | 305.54 | 296.46 | 297.60 | 22,479 | -4.54(-1.50%) |
Jul 18, 2012 | 300.25 | 304.40 | 298.36 | 302.14 | 9,314 | +1.51(+0.50%) |
Jul 17, 2012 | 302.14 | 303.46 | 296.09 | 300.62 | 11,234 | +1.51(+0.51%) |
Jul 16, 2012 | 300.62 | 304.03 | 298.43 | 299.11 | 7,634 | -1.51(-0.50%) |
Jul 13, 2012 | 303.65 | 306.30 | 300.25 | 300.62 | 9,792 | -2.27(-0.75%) |
Jul 12, 2012 | 306.30 | 308.56 | 302.14 | 302.89 | 10,628 | -4.92(-1.60%) |
Jul 11, 2012 | 306.30 | 311.21 | 305.54 | 307.81 | 5,818 | +2.27(+0.74%) |
Jul 10, 2012 | 311.97 | 313.48 | 303.27 | 305.54 | 7,548 | -3.78(-1.22%) |
Jul 09, 2012 | 319.91 | 324.45 | 308.19 | 309.32 | 9,609 | -12.10(-3.76%) |
Jul 06, 2012 | 319.15 | 324.82 | 318.77 | 321.42 | 5,824 | -1.13(-0.35%) |
Jul 05, 2012 | 321.42 | 323.69 | 319.72 | 322.56 | 8,288 | -0.38(-0.12%) |
Jul 03, 2012 | 320.29 | 324.45 | 318.02 | 322.93 | 5,116 | +1.51(+0.47%) |
Jul 02, 2012 | 320.29 | 321.42 | 313.10 | 321.42 | 10,316 | +2.65(+0.83%) |
Jun 29, 2012 | 317.26 | 319.53 | 312.35 | 318.77 | 14,451 | +8.32(+2.68%) |
Jun 28, 2012 | 307.43 | 315.37 | 302.14 | 310.45 | 11,722 | +0.00(+0.00%) |
Jun 27, 2012 | 307.81 | 312.35 | 304.78 | 310.45 | 7,165 | +5.29(+1.73%) |
Jun 26, 2012 | 307.40 | 309.64 | 299.56 | 305.16 | 13,444 | +0.00(+0.00%) |
Jun 25, 2012 | 308.15 | 314.12 | 304.04 | 305.16 | 12,219 | -9.70(-3.08%) |
Jun 22, 2012 | 320.08 | 321.95 | 313.37 | 314.86 | 16,590 | -1.87(-0.59%) |
Jun 21, 2012 | 326.43 | 326.80 | 313.00 | 316.73 | 11,258 | -10.45(-3.19%) |
Jun 20, 2012 | 326.05 | 332.02 | 321.20 | 327.17 | 10,907 | +2.61(+0.80%) |
Jun 19, 2012 | 323.81 | 328.66 | 320.46 | 324.56 | 14,969 | +2.98(+0.93%) |
Jun 18, 2012 | 322.69 | 324.56 | 317.10 | 321.58 | 17,880 | -2.24(-0.69%) |
Jun 15, 2012 | 310.38 | 324.19 | 308.52 | 323.81 | 25,615 | +15.67(+5.08%) |
Jun 14, 2012 | 295.83 | 308.52 | 294.53 | 308.15 | 15,494 | +13.06(+4.42%) |
Jun 13, 2012 | 300.31 | 304.42 | 291.36 | 295.09 | 21,264 | -4.85(-1.62%) |
Jun 12, 2012 | 299.94 | 305.16 | 296.77 | 299.94 | 10,750 | +1.12(+0.37%) |
Jun 11, 2012 | 320.46 | 320.46 | 298.82 | 298.82 | 13,876 | -17.53(-5.54%) |
Jun 08, 2012 | 305.91 | 316.73 | 301.70 | 316.35 | 8,990 | +8.95(+2.91%) |
Jun 07, 2012 | 315.98 | 320.46 | 307.40 | 307.40 | 9,567 | -3.73(-1.20%) |
Jun 06, 2012 | 306.28 | 311.50 | 303.30 | 311.13 | 10,972 | +8.95(+2.96%) |
Jun 05, 2012 | 298.07 | 302.55 | 296.95 | 302.18 | 12,446 | +2.61(+0.87%) |
Jun 04, 2012 | 310.38 | 310.38 | 296.95 | 299.56 | 9,456 | -9.33(-3.02%) |
Jun 01, 2012 | 309.64 | 314.12 | 305.53 | 308.89 | 11,027 | -10.07(-3.16%) |
May 31, 2012 | 312.25 | 319.71 | 306.28 | 318.96 | 45,296 | +8.58(+2.76%) |
May 30, 2012 | 315.61 | 318.22 | 310.38 | 310.38 | 12,176 | -7.83(-2.46%) |
May 29, 2012 | 313.00 | 318.96 | 311.13 | 318.22 | 10,807 | +9.33(+3.02%) |
May 25, 2012 | 305.53 | 311.13 | 303.30 | 308.89 | 10,204 | +4.85(+1.60%) |
May 24, 2012 | 307.03 | 309.64 | 295.83 | 304.04 | 14,204 | -2.99(-0.97%) |
May 23, 2012 | 293.22 | 308.15 | 293.22 | 307.03 | 31,603 | +11.56(+3.91%) |
May 22, 2012 | 295.46 | 295.83 | 289.12 | 295.46 | 19,001 | +0.75(+0.25%) |
May 21, 2012 | 282.40 | 296.21 | 281.29 | 294.72 | 11,894 | +12.68(+4.50%) |
May 18, 2012 | 291.73 | 291.73 | 277.93 | 282.03 | 18,106 | -7.83(-2.70%) |
May 17, 2012 | 307.77 | 308.89 | 286.88 | 289.87 | 20,308 | -18.28(-5.93%) |
May 16, 2012 | 301.06 | 312.62 | 300.69 | 308.15 | 13,334 | +8.58(+2.86%) |
May 15, 2012 | 300.31 | 308.15 | 293.22 | 299.56 | 21,919 | -1.49(-0.50%) |
May 14, 2012 | 303.30 | 315.23 | 299.56 | 301.06 | 10,085 | -7.09(-2.30%) |
May 11, 2012 | 303.30 | 308.52 | 299.56 | 308.15 | 10,764 | +0.75(+0.24%) |
May 10, 2012 | 308.89 | 310.01 | 302.18 | 307.40 | 12,097 | +1.12(+0.37%) |
May 09, 2012 | 301.80 | 309.64 | 298.82 | 306.28 | 9,732 | +1.49(+0.49%) |
May 08, 2012 | 309.64 | 311.50 | 302.55 | 304.79 | 17,167 | -6.71(-2.16%) |
May 07, 2012 | 313.74 | 317.10 | 311.13 | 311.50 | 9,217 | -4.10(-1.30%) |
May 04, 2012 | 321.20 | 321.20 | 312.25 | 315.61 | 20,042 | -6.71(-2.08%) |
May 03, 2012 | 319.71 | 324.56 | 319.71 | 322.32 | 14,782 | +3.36(+1.05%) |
May 02, 2012 | 317.10 | 324.56 | 316.73 | 318.96 | 11,088 | +2.98(+0.94%) |