Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 182.46 | 182.46 | 182.46 | 182.46 | 906 | +0.50(+0.28%) |
Aug 30, 2012 | 183.77 | 183.80 | 181.96 | 181.96 | 497 | -4.02(-2.16%) |
Aug 29, 2012 | 187.52 | 187.55 | 184.22 | 185.98 | 2,519 | -0.34(-0.18%) |
Aug 27, 2012 | 184.27 | 186.32 | 184.27 | 186.32 | 661 | -1.52(-0.81%) |
Aug 24, 2012 | 184.96 | 189.74 | 184.01 | 187.84 | 1,785 | +3.83(+2.08%) |
Aug 23, 2012 | 184.01 | 184.01 | 184.01 | 184.01 | 201 | -2.39(-1.28%) |
Aug 22, 2012 | 187.27 | 187.27 | 184.01 | 186.40 | 3,338 | +2.35(+1.28%) |
Aug 21, 2012 | 186.32 | 186.32 | 184.01 | 184.05 | 1,083 | -0.69(-0.37%) |
Aug 20, 2012 | 183.16 | 188.19 | 182.51 | 184.74 | 1,786 | +0.89(+0.48%) |
Aug 17, 2012 | 182.06 | 184.79 | 179.54 | 183.85 | 2,485 | +0.19(+0.11%) |
Aug 16, 2012 | 178.75 | 183.65 | 178.75 | 183.65 | 862 | +4.90(+2.74%) |
Aug 15, 2012 | 178.96 | 178.96 | 178.12 | 178.75 | 1,893 | -0.21(-0.12%) |
Aug 14, 2012 | 183.84 | 183.84 | 178.96 | 178.96 | 478 | -4.08(-2.23%) |
Aug 13, 2012 | 183.05 | 183.05 | 183.05 | 183.05 | 148 | -0.36(-0.20%) |
Aug 10, 2012 | 186.39 | 186.39 | 183.41 | 183.41 | 960 | -1.44(-0.78%) |
Aug 09, 2012 | 183.16 | 184.85 | 183.16 | 184.85 | 455 | +4.82(+2.68%) |
Aug 08, 2012 | 184.01 | 184.01 | 180.02 | 180.02 | 847 | -4.73(-2.56%) |
Aug 07, 2012 | 187.37 | 187.57 | 182.96 | 184.75 | 1,900 | -2.59(-1.38%) |
Aug 06, 2012 | 188.17 | 188.17 | 182.32 | 187.34 | 2,946 | -0.82(-0.44%) |
Aug 03, 2012 | 183.72 | 188.16 | 183.72 | 188.16 | 961 | +5.30(+2.90%) |
Aug 02, 2012 | 180.34 | 183.23 | 180.34 | 182.86 | 1,507 | +3.06(+1.70%) |
Aug 01, 2012 | 177.36 | 187.29 | 177.36 | 179.81 | 5,756 | +6.72(+3.88%) |
Jul 31, 2012 | 176.80 | 176.80 | 173.08 | 173.08 | 4,563 | -4.62(-2.60%) |
Jul 30, 2012 | 178.12 | 178.12 | 177.70 | 177.70 | 472 | -1.68(-0.94%) |
Jul 27, 2012 | 177.75 | 179.81 | 177.70 | 179.38 | 2,493 | +1.68(+0.95%) |
Jul 26, 2012 | 177.66 | 178.84 | 177.66 | 177.70 | 604 | +2.72(+1.56%) |
Jul 25, 2012 | 175.87 | 176.44 | 174.76 | 174.98 | 1,979 | -0.62(-0.35%) |
Jul 24, 2012 | 176.14 | 177.70 | 174.76 | 175.60 | 1,066 | +0.79(+0.45%) |
Jul 23, 2012 | 171.01 | 175.03 | 170.57 | 174.81 | 3,534 | +0.89(+0.51%) |
Jul 20, 2012 | 174.65 | 175.04 | 171.44 | 173.92 | 3,001 | +0.00(+0.00%) |
Jul 19, 2012 | 177.38 | 177.38 | 169.73 | 173.92 | 6,423 | -2.50(-1.41%) |
Jul 18, 2012 | 176.49 | 178.61 | 175.76 | 176.42 | 1,697 | +0.48(+0.27%) |
Jul 17, 2012 | 175.35 | 176.19 | 174.02 | 175.94 | 5,227 | +0.41(+0.23%) |
Jul 16, 2012 | 179.38 | 179.38 | 172.82 | 175.53 | 2,902 | -4.10(-2.28%) |
Jul 13, 2012 | 175.49 | 179.70 | 175.49 | 179.63 | 5,064 | +2.21(+1.25%) |
Jul 12, 2012 | 174.80 | 178.68 | 174.43 | 177.42 | 2,305 | +2.22(+1.27%) |
Jul 11, 2012 | 173.08 | 175.20 | 173.08 | 175.20 | 1,487 | +1.27(+0.73%) |
Jul 10, 2012 | 175.81 | 176.44 | 173.93 | 173.93 | 954 | -0.97(-0.55%) |
Jul 09, 2012 | 173.91 | 175.40 | 173.50 | 174.90 | 1,071 | +0.97(+0.56%) |
Jul 06, 2012 | 172.44 | 173.92 | 172.44 | 173.92 | 1,031 | +0.35(+0.20%) |
Jul 05, 2012 | 172.95 | 173.91 | 171.44 | 173.57 | 1,028 | -0.68(-0.39%) |
Jul 03, 2012 | 173.82 | 174.25 | 170.63 | 174.25 | 2,598 | -0.68(-0.39%) |
Jul 02, 2012 | 172.96 | 175.13 | 172.58 | 174.93 | 2,506 | +2.71(+1.57%) |
Jun 29, 2012 | 170.56 | 172.23 | 170.56 | 172.23 | 1,585 | +3.34(+1.98%) |
Jun 28, 2012 | 168.40 | 168.88 | 167.83 | 168.88 | 1,211 | -2.73(-1.59%) |
Jun 27, 2012 | 172.96 | 172.96 | 171.61 | 171.61 | 2,389 | -1.24(-0.72%) |
Jun 26, 2012 | 170.90 | 172.86 | 170.58 | 172.86 | 765 | +3.71(+2.20%) |
Jun 25, 2012 | 171.31 | 171.31 | 169.14 | 169.14 | 741 | -0.58(-0.34%) |
Jun 22, 2012 | 168.92 | 171.11 | 167.20 | 169.72 | 13,166 | +1.26(+0.75%) |
Jun 21, 2012 | 168.66 | 169.29 | 167.12 | 168.46 | 4,702 | -1.73(-1.02%) |
Jun 20, 2012 | 171.29 | 171.29 | 169.10 | 170.19 | 2,001 | +0.53(+0.31%) |
Jun 19, 2012 | 168.09 | 169.72 | 168.09 | 169.66 | 5,420 | +0.00(+0.00%) |
Jun 18, 2012 | 164.50 | 169.66 | 164.50 | 169.66 | 4,973 | +1.92(+1.14%) |
Jun 15, 2012 | 167.37 | 168.23 | 166.35 | 167.75 | 9,989 | -0.37(-0.22%) |
Jun 14, 2012 | 168.04 | 168.88 | 167.22 | 168.11 | 3,512 | +1.94(+1.17%) |
Jun 13, 2012 | 170.05 | 170.05 | 166.17 | 166.17 | 3,483 | -2.23(-1.33%) |
Jun 12, 2012 | 166.79 | 168.40 | 166.47 | 168.40 | 1,953 | +0.33(+0.20%) |
Jun 11, 2012 | 172.10 | 172.10 | 168.07 | 168.07 | 2,479 | -5.48(-3.16%) |
Jun 08, 2012 | 170.98 | 174.27 | 170.86 | 173.55 | 3,242 | +1.27(+0.73%) |
Jun 07, 2012 | 176.39 | 176.39 | 170.95 | 172.28 | 3,741 | -3.39(-1.93%) |
Jun 06, 2012 | 173.72 | 179.35 | 173.72 | 175.68 | 5,588 | +2.93(+1.70%) |
Jun 05, 2012 | 171.33 | 175.14 | 171.33 | 172.75 | 6,430 | +3.28(+1.93%) |
Jun 04, 2012 | 169.81 | 169.81 | 169.31 | 169.47 | 640 | +1.39(+0.83%) |