Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 107.10 | 108.50 | 103.75 | 104.86 | 921,642 | -1.69(-1.59%) |
Jul 30, 2012 | 105.62 | 106.69 | 103.79 | 106.55 | 1,008,976 | +2.63(+2.53%) |
Jul 27, 2012 | 102.50 | 105.70 | 100.00 | 103.92 | 1,086,072 | +2.09(+2.05%) |
Jul 26, 2012 | 96.00 | 102.70 | 95.83 | 101.83 | 2,770,622 | +8.38(+8.97%) |
Jul 25, 2012 | 91.90 | 94.50 | 90.48 | 93.45 | 1,259,136 | +2.90(+3.20%) |
Jul 24, 2012 | 89.77 | 93.34 | 87.83 | 90.55 | 1,763,135 | +2.38(+2.70%) |
Jul 23, 2012 | 87.11 | 89.39 | 85.63 | 88.17 | 1,213,137 | -1.07(-1.20%) |
Jul 20, 2012 | 92.60 | 94.76 | 87.23 | 89.24 | 2,118,674 | -4.66(-4.96%) |
Jul 19, 2012 | 92.71 | 96.50 | 89.01 | 93.90 | 6,373,535 | +27.52(+41.46%) |
Jul 18, 2012 | 62.73 | 67.69 | 62.72 | 66.38 | 2,022,988 | +4.14(+6.65%) |
Jul 17, 2012 | 67.00 | 67.28 | 61.52 | 62.24 | 1,482,541 | -3.61(-5.48%) |
Jul 16, 2012 | 65.74 | 67.45 | 63.71 | 65.85 | 898,661 | -0.22(-0.33%) |
Jul 13, 2012 | 67.47 | 67.73 | 65.78 | 66.07 | 548,426 | -0.12(-0.18%) |
Jul 12, 2012 | 65.36 | 66.64 | 63.56 | 66.19 | 871,921 | -0.01(-0.02%) |
Jul 11, 2012 | 69.11 | 69.32 | 64.56 | 66.20 | 1,454,877 | -2.83(-4.10%) |
Jul 10, 2012 | 74.89 | 74.92 | 67.50 | 69.03 | 1,395,664 | -4.37(-5.95%) |
Jul 09, 2012 | 74.82 | 75.45 | 72.73 | 73.40 | 634,428 | -0.32(-0.43%) |
Jul 06, 2012 | 75.77 | 75.98 | 73.12 | 73.72 | 613,552 | -3.10(-4.04%) |
Jul 05, 2012 | 77.31 | 77.69 | 75.05 | 76.82 | 871,728 | +1.80(+2.40%) |
Jul 03, 2012 | 73.53 | 75.09 | 72.20 | 75.02 | 443,878 | +2.70(+3.73%) |
Jul 02, 2012 | 71.51 | 73.62 | 71.01 | 72.32 | 730,840 | +1.50(+2.12%) |
Jun 29, 2012 | 69.01 | 70.97 | 68.04 | 70.82 | 736,873 | +4.11(+6.16%) |
Jun 28, 2012 | 67.90 | 68.85 | 64.92 | 66.71 | 623,638 | -1.76(-2.57%) |
Jun 27, 2012 | 68.08 | 68.91 | 67.08 | 68.47 | 456,473 | +0.26(+0.38%) |
Jun 26, 2012 | 68.72 | 69.96 | 66.86 | 68.21 | 643,251 | -0.03(-0.04%) |
Jun 25, 2012 | 68.86 | 69.47 | 65.71 | 68.24 | 937,011 | -1.09(-1.57%) |
Jun 22, 2012 | 66.24 | 70.13 | 63.63 | 69.33 | 1,406,630 | +3.33(+5.05%) |
Jun 21, 2012 | 70.75 | 70.98 | 65.73 | 66.00 | 866,901 | -4.59(-6.50%) |
Jun 20, 2012 | 73.39 | 73.39 | 69.17 | 70.59 | 1,055,018 | -1.56(-2.16%) |
Jun 19, 2012 | 73.17 | 74.27 | 71.80 | 72.15 | 869,750 | +0.62(+0.87%) |
Jun 18, 2012 | 68.45 | 73.35 | 68.29 | 71.53 | 1,659,312 | +4.80(+7.19%) |
Jun 15, 2012 | 64.71 | 66.97 | 64.71 | 66.73 | 393,540 | +1.73(+2.66%) |
Jun 14, 2012 | 63.98 | 66.19 | 63.01 | 65.00 | 312,274 | +0.17(+0.26%) |
Jun 13, 2012 | 65.08 | 68.48 | 63.81 | 64.83 | 894,193 | -0.54(-0.83%) |
Jun 12, 2012 | 64.39 | 65.70 | 62.10 | 65.37 | 498,679 | +2.27(+3.60%) |
Jun 11, 2012 | 66.50 | 68.26 | 62.42 | 63.10 | 1,233,455 | +1.46(+2.37%) |
Jun 08, 2012 | 59.50 | 61.81 | 58.35 | 61.64 | 357,729 | +1.52(+2.53%) |
Jun 07, 2012 | 62.23 | 63.89 | 59.96 | 60.12 | 484,368 | -1.38(-2.24%) |
Jun 06, 2012 | 59.38 | 63.00 | 58.88 | 61.50 | 1,018,145 | +3.50(+6.03%) |
Jun 05, 2012 | 58.19 | 58.97 | 57.49 | 58.00 | 433,722 | +0.20(+0.35%) |
Jun 04, 2012 | 58.20 | 58.85 | 56.51 | 57.80 | 316,426 | +0.10(+0.17%) |
Jun 01, 2012 | 59.59 | 59.97 | 56.26 | 57.70 | 457,735 | -2.75(-4.55%) |
May 31, 2012 | 60.00 | 60.70 | 58.50 | 60.45 | 286,059 | +0.76(+1.27%) |
May 30, 2012 | 59.75 | 60.00 | 58.95 | 59.69 | 176,125 | -0.45(-0.75%) |
May 29, 2012 | 60.26 | 60.95 | 59.39 | 60.14 | 225,566 | +1.12(+1.90%) |
May 25, 2012 | 58.29 | 59.34 | 57.37 | 59.02 | 132,806 | +0.56(+0.96%) |
May 24, 2012 | 59.98 | 60.90 | 57.61 | 58.46 | 474,038 | -0.78(-1.32%) |
May 23, 2012 | 58.04 | 59.44 | 57.01 | 59.24 | 463,400 | +0.18(+0.30%) |
May 22, 2012 | 59.15 | 61.40 | 58.21 | 59.06 | 892,060 | +0.53(+0.91%) |
May 21, 2012 | 54.68 | 59.14 | 54.23 | 58.53 | 580,212 | +4.41(+8.15%) |
May 18, 2012 | 54.76 | 55.88 | 53.29 | 54.12 | 529,675 | -0.66(-1.20%) |
May 17, 2012 | 57.81 | 58.52 | 53.95 | 54.78 | 532,333 | -3.31(-5.70%) |
May 16, 2012 | 59.11 | 59.91 | 57.23 | 58.09 | 414,945 | -0.08(-0.14%) |
May 15, 2012 | 58.34 | 59.09 | 57.45 | 58.17 | 290,293 | -0.08(-0.14%) |
May 14, 2012 | 57.35 | 58.85 | 57.20 | 58.25 | 325,118 | +0.23(+0.40%) |
May 11, 2012 | 56.67 | 59.23 | 56.34 | 58.02 | 370,518 | +0.86(+1.50%) |
May 10, 2012 | 57.80 | 57.80 | 55.82 | 57.16 | 523,032 | -0.03(-0.05%) |
May 09, 2012 | 57.32 | 58.00 | 56.71 | 57.19 | 322,129 | -0.66(-1.14%) |
May 08, 2012 | 57.51 | 58.06 | 55.33 | 57.85 | 402,134 | +0.86(+1.51%) |
May 07, 2012 | 56.02 | 59.78 | 56.01 | 56.99 | 557,505 | +0.92(+1.64%) |
May 04, 2012 | 56.00 | 56.77 | 55.66 | 56.07 | 282,266 | -1.07(-1.87%) |
May 03, 2012 | 58.20 | 58.99 | 56.84 | 57.14 | 327,028 | -0.73(-1.26%) |
May 02, 2012 | 56.77 | 58.63 | 56.40 | 57.87 | 483,848 | +0.46(+0.80%) |