Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 134.00 | 136.31 | 133.00 | 134.65 | 965,940 | -0.82(-0.61%) |
Jul 30, 2012 | 137.68 | 138.34 | 134.42 | 135.47 | 686,392 | -1.43(-1.04%) |
Jul 27, 2012 | 136.42 | 138.68 | 136.10 | 136.90 | 752,746 | +1.26(+0.93%) |
Jul 26, 2012 | 130.21 | 136.43 | 130.00 | 135.64 | 1,721,308 | +6.80(+5.28%) |
Jul 25, 2012 | 135.13 | 135.38 | 118.13 | 128.84 | 3,648,051 | +7.40(+6.09%) |
Jul 24, 2012 | 123.69 | 124.91 | 120.85 | 121.44 | 913,629 | -1.06(-0.87%) |
Jul 23, 2012 | 122.12 | 123.34 | 118.01 | 122.50 | 583,572 | +0.85(+0.70%) |
Jul 20, 2012 | 120.36 | 122.24 | 120.01 | 121.65 | 408,910 | +1.04(+0.86%) |
Jul 19, 2012 | 123.93 | 124.47 | 120.00 | 120.61 | 445,164 | -3.32(-2.68%) |
Jul 18, 2012 | 121.58 | 124.85 | 121.54 | 123.93 | 650,690 | +1.91(+1.57%) |
Jul 17, 2012 | 119.29 | 122.39 | 117.80 | 122.02 | 579,596 | +3.30(+2.78%) |
Jul 16, 2012 | 117.52 | 119.36 | 117.06 | 118.72 | 524,897 | +1.08(+0.92%) |
Jul 13, 2012 | 116.97 | 118.11 | 116.13 | 117.64 | 472,871 | +0.62(+0.53%) |
Jul 12, 2012 | 112.74 | 118.00 | 111.50 | 117.02 | 775,629 | +4.25(+3.77%) |
Jul 11, 2012 | 115.56 | 115.72 | 111.90 | 112.77 | 730,510 | -3.11(-2.68%) |
Jul 10, 2012 | 117.98 | 119.00 | 115.24 | 115.88 | 638,455 | -1.12(-0.96%) |
Jul 09, 2012 | 119.35 | 119.90 | 116.05 | 117.00 | 648,221 | -2.54(-2.12%) |
Jul 06, 2012 | 120.20 | 120.75 | 118.55 | 119.54 | 380,800 | -1.24(-1.03%) |
Jul 05, 2012 | 121.41 | 122.70 | 119.61 | 120.78 | 548,723 | -1.52(-1.24%) |
Jul 03, 2012 | 121.00 | 123.48 | 120.91 | 122.30 | 466,430 | +1.54(+1.28%) |
Jul 02, 2012 | 115.15 | 120.76 | 114.02 | 120.76 | 982,145 | +6.54(+5.73%) |
Jun 29, 2012 | 112.66 | 114.97 | 112.04 | 114.22 | 648,098 | +3.56(+3.22%) |
Jun 28, 2012 | 113.26 | 113.66 | 107.31 | 110.66 | 944,226 | -3.04(-2.67%) |
Jun 27, 2012 | 114.93 | 116.52 | 112.57 | 113.70 | 552,696 | -2.39(-2.06%) |
Jun 26, 2012 | 114.60 | 116.66 | 113.96 | 116.09 | 577,625 | +2.14(+1.88%) |
Jun 25, 2012 | 114.08 | 115.00 | 111.67 | 113.95 | 532,952 | -1.95(-1.68%) |
Jun 22, 2012 | 115.41 | 116.34 | 113.08 | 115.90 | 972,319 | +1.24(+1.08%) |
Jun 21, 2012 | 115.39 | 116.68 | 114.29 | 114.66 | 531,461 | -0.56(-0.49%) |
Jun 20, 2012 | 116.28 | 117.00 | 114.72 | 115.22 | 822,636 | -0.77(-0.66%) |
Jun 19, 2012 | 117.23 | 118.47 | 115.16 | 115.99 | 921,030 | -0.94(-0.80%) |
Jun 18, 2012 | 113.15 | 117.47 | 113.11 | 116.93 | 1,153,286 | +3.08(+2.71%) |
Jun 15, 2012 | 111.35 | 114.38 | 110.00 | 113.85 | 1,347,175 | +2.96(+2.67%) |
Jun 14, 2012 | 112.50 | 112.80 | 108.66 | 110.89 | 1,986,968 | -0.99(-0.88%) |
Jun 13, 2012 | 123.82 | 124.59 | 110.54 | 111.88 | 4,472,361 | -15.97(-12.49%) |
Jun 12, 2012 | 127.56 | 128.66 | 124.78 | 127.85 | 561,414 | +0.97(+0.76%) |
Jun 11, 2012 | 131.20 | 131.99 | 126.55 | 126.88 | 638,550 | -2.74(-2.11%) |
Jun 08, 2012 | 127.65 | 130.41 | 126.01 | 129.62 | 539,140 | +0.63(+0.49%) |
Jun 07, 2012 | 134.06 | 134.91 | 128.81 | 128.99 | 651,901 | -4.03(-3.03%) |
Jun 06, 2012 | 130.50 | 134.00 | 129.71 | 133.02 | 713,252 | +3.97(+3.08%) |
Jun 05, 2012 | 126.44 | 129.50 | 125.10 | 129.05 | 668,950 | +3.11(+2.47%) |
Jun 04, 2012 | 122.65 | 126.20 | 121.01 | 125.94 | 993,562 | +2.01(+1.62%) |
Jun 01, 2012 | 133.23 | 133.23 | 122.57 | 123.93 | 1,777,326 | -11.72(-8.64%) |
May 31, 2012 | 137.82 | 137.82 | 131.46 | 135.65 | 3,753,487 | -0.10(-0.07%) |
May 30, 2012 | 134.86 | 137.50 | 132.65 | 135.75 | 1,165,411 | -0.25(-0.18%) |
May 29, 2012 | 134.01 | 136.00 | 131.05 | 136.00 | 1,406,993 | +3.83(+2.90%) |
May 25, 2012 | 130.00 | 132.34 | 128.33 | 132.17 | 824,262 | +2.46(+1.90%) |
May 24, 2012 | 127.36 | 129.75 | 126.52 | 129.71 | 579,525 | +2.16(+1.69%) |
May 23, 2012 | 125.24 | 127.94 | 122.48 | 127.55 | 708,582 | +1.48(+1.17%) |
May 22, 2012 | 126.42 | 130.15 | 124.94 | 126.07 | 768,844 | -0.10(-0.08%) |
May 21, 2012 | 120.39 | 126.50 | 120.09 | 126.17 | 1,166,883 | +5.94(+4.94%) |
May 18, 2012 | 126.44 | 126.44 | 119.49 | 120.23 | 1,302,095 | -5.51(-4.38%) |
May 17, 2012 | 131.60 | 132.94 | 125.50 | 125.74 | 1,254,785 | -5.38(-4.10%) |
May 16, 2012 | 131.70 | 132.99 | 129.97 | 131.12 | 798,841 | +0.02(+0.01%) |
May 15, 2012 | 132.19 | 133.13 | 130.63 | 131.10 | 762,328 | -0.51(-0.39%) |
May 14, 2012 | 132.93 | 134.10 | 129.86 | 131.61 | 513,750 | -2.48(-1.85%) |
May 11, 2012 | 130.47 | 135.00 | 130.47 | 134.09 | 796,903 | +2.95(+2.25%) |
May 10, 2012 | 130.48 | 132.03 | 129.58 | 131.14 | 591,992 | +1.74(+1.34%) |
May 09, 2012 | 127.64 | 130.69 | 126.46 | 129.40 | 849,244 | -1.53(-1.17%) |
May 08, 2012 | 128.97 | 131.50 | 125.65 | 130.93 | 1,405,135 | +0.64(+0.49%) |
May 07, 2012 | 131.11 | 132.00 | 129.39 | 130.29 | 706,709 | -1.11(-0.84%) |
May 04, 2012 | 132.53 | 132.55 | 129.31 | 131.40 | 657,955 | -2.52(-1.88%) |
May 03, 2012 | 137.20 | 138.73 | 132.95 | 133.92 | 548,620 | -3.39(-2.47%) |
May 02, 2012 | 134.08 | 138.73 | 134.00 | 137.31 | 573,900 | +2.93(+2.18%) |