Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 176.87 | 176.87 | 173.15 | 173.15 | 4,561 | -4.62(-2.60%) |
Jul 30, 2012 | 178.20 | 178.20 | 177.78 | 177.78 | 472 | -1.68(-0.94%) |
Jul 27, 2012 | 177.82 | 179.89 | 177.78 | 179.46 | 2,492 | +1.68(+0.95%) |
Jul 26, 2012 | 177.74 | 178.91 | 177.74 | 177.78 | 604 | +2.72(+1.56%) |
Jul 25, 2012 | 175.94 | 176.52 | 174.84 | 175.05 | 1,978 | -0.62(-0.35%) |
Jul 24, 2012 | 176.21 | 177.77 | 174.84 | 175.68 | 1,065 | +0.79(+0.45%) |
Jul 23, 2012 | 171.08 | 175.10 | 170.64 | 174.89 | 3,533 | +0.89(+0.51%) |
Jul 20, 2012 | 174.72 | 175.11 | 171.51 | 174.00 | 3,000 | +0.00(+0.00%) |
Jul 19, 2012 | 177.46 | 177.46 | 169.80 | 174.00 | 6,420 | -2.50(-1.41%) |
Jul 18, 2012 | 176.57 | 178.68 | 175.84 | 176.49 | 1,696 | +0.48(+0.27%) |
Jul 17, 2012 | 175.42 | 176.26 | 174.09 | 176.01 | 5,225 | +0.41(+0.23%) |
Jul 16, 2012 | 179.45 | 179.45 | 172.89 | 175.60 | 2,901 | -4.10(-2.28%) |
Jul 13, 2012 | 175.56 | 179.78 | 175.56 | 179.70 | 5,062 | +2.21(+1.25%) |
Jul 12, 2012 | 174.87 | 178.75 | 174.50 | 177.49 | 2,304 | +2.22(+1.27%) |
Jul 11, 2012 | 173.15 | 175.27 | 173.15 | 175.27 | 1,487 | +1.27(+0.73%) |
Jul 10, 2012 | 175.88 | 176.52 | 174.00 | 174.00 | 954 | -0.97(-0.55%) |
Jul 09, 2012 | 173.99 | 175.47 | 173.57 | 174.97 | 1,070 | +0.97(+0.56%) |
Jul 06, 2012 | 172.51 | 174.00 | 172.51 | 174.00 | 1,031 | +0.35(+0.20%) |
Jul 05, 2012 | 173.02 | 173.99 | 171.51 | 173.64 | 1,027 | -0.68(-0.39%) |
Jul 03, 2012 | 173.89 | 174.32 | 170.70 | 174.32 | 2,597 | -0.68(-0.39%) |
Jul 02, 2012 | 173.03 | 175.21 | 172.65 | 175.00 | 2,505 | +2.71(+1.57%) |
Jun 29, 2012 | 170.63 | 172.30 | 170.63 | 172.30 | 1,584 | +3.35(+1.98%) |
Jun 28, 2012 | 168.47 | 168.95 | 167.90 | 168.95 | 1,211 | -2.73(-1.59%) |
Jun 27, 2012 | 173.03 | 173.03 | 171.68 | 171.68 | 2,388 | -1.24(-0.72%) |
Jun 26, 2012 | 170.97 | 172.93 | 170.65 | 172.93 | 764 | +3.72(+2.20%) |
Jun 25, 2012 | 171.38 | 171.38 | 169.21 | 169.21 | 741 | -0.58(-0.34%) |
Jun 22, 2012 | 168.99 | 171.18 | 167.27 | 169.79 | 13,161 | +1.26(+0.75%) |
Jun 21, 2012 | 168.73 | 169.36 | 167.19 | 168.53 | 4,700 | -1.73(-1.02%) |
Jun 20, 2012 | 171.36 | 171.36 | 169.17 | 170.26 | 2,001 | +0.53(+0.31%) |
Jun 19, 2012 | 168.16 | 169.79 | 168.16 | 169.73 | 5,417 | +0.00(+0.00%) |
Jun 18, 2012 | 164.56 | 169.73 | 164.56 | 169.73 | 4,971 | +1.92(+1.14%) |
Jun 15, 2012 | 167.44 | 168.30 | 166.42 | 167.82 | 9,985 | -0.37(-0.22%) |
Jun 14, 2012 | 168.11 | 168.95 | 167.29 | 168.18 | 3,510 | +1.95(+1.17%) |
Jun 13, 2012 | 170.12 | 170.12 | 166.24 | 166.24 | 3,482 | -2.24(-1.33%) |
Jun 12, 2012 | 166.86 | 168.47 | 166.54 | 168.47 | 1,952 | +0.34(+0.20%) |
Jun 11, 2012 | 172.17 | 172.17 | 168.14 | 168.14 | 2,478 | -5.48(-3.16%) |
Jun 08, 2012 | 171.06 | 174.34 | 170.93 | 173.62 | 3,241 | +1.27(+0.73%) |
Jun 07, 2012 | 176.46 | 176.46 | 171.02 | 172.35 | 3,739 | -3.40(-1.93%) |
Jun 06, 2012 | 173.79 | 179.42 | 173.79 | 175.75 | 5,586 | +2.93(+1.70%) |
Jun 05, 2012 | 171.40 | 175.21 | 171.40 | 172.82 | 6,428 | +3.28(+1.93%) |
Jun 04, 2012 | 169.88 | 169.88 | 169.38 | 169.54 | 640 | +1.39(+0.83%) |
Jun 01, 2012 | 165.81 | 171.89 | 165.81 | 168.15 | 2,144 | -0.28(-0.17%) |
May 31, 2012 | 166.87 | 168.43 | 166.44 | 168.43 | 7,039 | +1.56(+0.93%) |
May 30, 2012 | 166.87 | 168.35 | 166.87 | 166.87 | 8,311 | -0.51(-0.31%) |
May 29, 2012 | 168.54 | 169.24 | 166.88 | 167.38 | 4,261 | -2.33(-1.37%) |
May 25, 2012 | 172.60 | 172.60 | 169.71 | 169.71 | 3,100 | -0.80(-0.47%) |
May 24, 2012 | 176.92 | 176.92 | 170.51 | 170.51 | 2,580 | -6.41(-3.63%) |
May 23, 2012 | 175.63 | 180.60 | 172.12 | 176.92 | 7,268 | +0.50(+0.28%) |
May 22, 2012 | 191.65 | 191.65 | 171.26 | 176.43 | 6,506 | -17.37(-8.96%) |
May 21, 2012 | 191.45 | 193.80 | 191.45 | 193.80 | 1,800 | +2.56(+1.34%) |
May 18, 2012 | 191.49 | 193.71 | 191.09 | 191.25 | 2,722 | -1.61(-0.83%) |
May 17, 2012 | 192.86 | 194.33 | 191.78 | 192.86 | 4,231 | +0.20(+0.10%) |
May 16, 2012 | 193.12 | 193.12 | 190.52 | 192.66 | 4,849 | -0.78(-0.40%) |
May 15, 2012 | 192.54 | 196.46 | 192.49 | 193.43 | 3,104 | +0.40(+0.21%) |
May 14, 2012 | 192.56 | 193.49 | 190.41 | 193.03 | 6,085 | -1.23(-0.63%) |
May 11, 2012 | 196.21 | 196.21 | 191.57 | 194.26 | 1,700 | -1.95(-0.99%) |
May 10, 2012 | 191.97 | 197.63 | 189.50 | 196.21 | 10,429 | +3.93(+2.05%) |
May 09, 2012 | 191.66 | 192.86 | 191.66 | 192.28 | 1,825 | -0.45(-0.24%) |
May 08, 2012 | 192.84 | 193.69 | 192.44 | 192.73 | 1,298 | -0.72(-0.37%) |
May 07, 2012 | 191.93 | 193.69 | 191.93 | 193.45 | 1,078 | +1.18(+0.61%) |
May 04, 2012 | 192.84 | 192.86 | 191.35 | 192.27 | 5,297 | +0.08(+0.04%) |
May 03, 2012 | 191.27 | 194.52 | 189.78 | 192.19 | 3,965 | +0.70(+0.37%) |
May 02, 2012 | 189.35 | 193.15 | 189.35 | 191.49 | 2,850 | -0.01(-0.00%) |