Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 267.60 | 268.08 | 261.20 | 261.44 | 1,135,278 | -6.16(-2.30%) |
Jul 30, 2012 | 268.80 | 269.92 | 266.96 | 267.60 | 649,624 | -1.76(-0.65%) |
Jul 27, 2012 | 268.08 | 270.32 | 267.04 | 269.36 | 727,076 | +2.08(+0.78%) |
Jul 26, 2012 | 269.20 | 270.00 | 266.12 | 267.28 | 704,862 | +1.60(+0.60%) |
Jul 25, 2012 | 264.80 | 267.04 | 259.60 | 265.68 | 1,106,274 | +0.48(+0.18%) |
Jul 24, 2012 | 264.80 | 266.16 | 262.76 | 265.20 | 1,046,808 | +1.20(+0.45%) |
Jul 23, 2012 | 264.16 | 268.24 | 262.64 | 264.00 | 1,222,255 | -9.60(-3.51%) |
Jul 20, 2012 | 273.28 | 275.36 | 271.68 | 273.60 | 1,055,050 | -3.52(-1.27%) |
Jul 19, 2012 | 273.92 | 278.72 | 273.68 | 277.12 | 1,486,098 | +7.60(+2.82%) |
Jul 18, 2012 | 267.84 | 270.00 | 267.04 | 269.52 | 868,696 | +2.48(+0.93%) |
Jul 17, 2012 | 267.20 | 268.32 | 262.40 | 267.04 | 1,149,759 | +2.08(+0.79%) |
Jul 16, 2012 | 262.40 | 265.60 | 260.72 | 264.96 | 856,520 | +3.52(+1.35%) |
Jul 13, 2012 | 259.12 | 262.96 | 259.12 | 261.44 | 615,308 | +3.84(+1.49%) |
Jul 12, 2012 | 254.72 | 259.28 | 252.96 | 257.60 | 948,848 | -1.04(-0.40%) |
Jul 11, 2012 | 255.60 | 259.60 | 254.24 | 258.64 | 1,541,910 | +6.48(+2.57%) |
Jul 10, 2012 | 257.20 | 257.36 | 251.20 | 252.16 | 1,024,350 | -5.20(-2.02%) |
Jul 09, 2012 | 253.68 | 259.68 | 253.28 | 257.36 | 834,109 | +4.64(+1.84%) |
Jul 06, 2012 | 254.16 | 255.92 | 252.40 | 252.72 | 1,196,814 | -8.24(-3.16%) |
Jul 05, 2012 | 261.52 | 264.64 | 259.76 | 260.96 | 1,239,483 | -2.56(-0.97%) |
Jul 03, 2012 | 261.52 | 264.32 | 260.32 | 263.52 | 1,744,863 | +12.08(+4.80%) |
Jul 02, 2012 | 251.44 | 253.60 | 246.56 | 251.44 | 2,193,831 | -3.20(-1.26%) |
Jun 29, 2012 | 246.08 | 256.24 | 244.48 | 254.64 | 2,551,622 | +18.64(+7.90%) |
Jun 28, 2012 | 239.52 | 240.15 | 232.16 | 236.00 | 1,760,022 | -5.60(-2.32%) |
Jun 27, 2012 | 240.96 | 242.96 | 239.60 | 241.60 | 1,166,483 | +3.12(+1.31%) |
Jun 26, 2012 | 238.32 | 239.28 | 235.44 | 238.48 | 860,517 | +0.08(+0.03%) |
Jun 25, 2012 | 237.44 | 238.72 | 234.40 | 238.40 | 1,082,229 | -2.40(-1.00%) |
Jun 22, 2012 | 236.56 | 241.44 | 235.60 | 240.80 | 1,279,180 | +5.16(+2.19%) |
Jun 21, 2012 | 242.40 | 243.20 | 234.48 | 235.64 | 2,305,299 | -8.28(-3.39%) |
Jun 20, 2012 | 252.40 | 252.63 | 242.88 | 243.92 | 2,733,954 | -9.52(-3.76%) |
Jun 19, 2012 | 253.92 | 254.48 | 251.92 | 253.44 | 915,344 | +2.88(+1.15%) |
Jun 18, 2012 | 248.16 | 252.88 | 247.44 | 250.56 | 693,816 | -2.48(-0.98%) |
Jun 15, 2012 | 253.12 | 254.32 | 251.60 | 253.04 | 610,327 | -0.80(-0.32%) |
Jun 14, 2012 | 249.52 | 254.40 | 248.32 | 253.84 | 617,661 | +5.04(+2.03%) |
Jun 13, 2012 | 248.32 | 253.20 | 247.68 | 248.80 | 891,638 | -2.52(-1.00%) |
Jun 12, 2012 | 250.56 | 252.32 | 248.96 | 251.32 | 846,612 | +5.73(+2.33%) |
Jun 11, 2012 | 255.20 | 255.20 | 245.36 | 245.59 | 1,247,467 | -8.81(-3.46%) |
Jun 08, 2012 | 249.52 | 255.20 | 249.04 | 254.40 | 1,111,943 | +0.64(+0.25%) |
Jun 07, 2012 | 262.16 | 262.40 | 252.88 | 253.76 | 1,020,256 | -3.44(-1.34%) |
Jun 06, 2012 | 256.72 | 260.08 | 255.60 | 257.20 | 1,311,305 | +3.12(+1.23%) |
Jun 05, 2012 | 252.88 | 254.64 | 252.48 | 254.08 | 925,467 | +0.00(+0.00%) |
Jun 04, 2012 | 250.72 | 254.48 | 249.80 | 254.08 | 1,482,426 | +2.64(+1.05%) |
Jun 01, 2012 | 253.60 | 254.96 | 248.24 | 251.44 | 1,827,014 | -9.44(-3.62%) |
May 31, 2012 | 264.32 | 264.71 | 258.96 | 260.88 | 1,362,927 | -3.28(-1.24%) |
May 30, 2012 | 268.16 | 268.32 | 263.44 | 264.16 | 909,876 | -9.68(-3.53%) |
May 29, 2012 | 276.24 | 278.08 | 272.20 | 273.84 | 777,926 | +0.08(+0.03%) |
May 25, 2012 | 273.68 | 274.96 | 273.28 | 273.76 | 387,743 | -0.32(-0.12%) |
May 24, 2012 | 274.32 | 276.00 | 272.00 | 274.08 | 895,233 | +1.36(+0.50%) |
May 23, 2012 | 275.36 | 275.68 | 269.28 | 272.72 | 1,161,584 | -3.12(-1.13%) |
May 22, 2012 | 279.28 | 280.00 | 275.12 | 275.84 | 660,515 | -5.36(-1.91%) |
May 21, 2012 | 277.44 | 281.52 | 276.80 | 281.20 | 692,520 | +5.76(+2.09%) |
May 18, 2012 | 279.12 | 280.32 | 275.44 | 275.44 | 901,507 | -4.88(-1.74%) |
May 17, 2012 | 283.04 | 283.60 | 278.88 | 280.32 | 721,615 | -0.08(-0.03%) |
May 16, 2012 | 281.52 | 285.12 | 279.52 | 280.40 | 1,330,230 | -1.84(-0.65%) |
May 15, 2012 | 286.40 | 287.76 | 281.76 | 282.24 | 784,368 | -2.64(-0.93%) |
May 14, 2012 | 285.68 | 287.84 | 284.24 | 284.88 | 657,458 | -5.20(-1.79%) |
May 11, 2012 | 290.16 | 294.16 | 289.92 | 290.08 | 563,379 | -2.80(-0.96%) |
May 10, 2012 | 294.88 | 295.76 | 292.40 | 292.88 | 593,313 | +0.72(+0.25%) |
May 09, 2012 | 289.92 | 293.28 | 288.24 | 292.16 | 1,426,503 | -2.80(-0.95%) |
May 08, 2012 | 293.84 | 295.20 | 289.20 | 294.96 | 1,337,392 | -1.44(-0.49%) |
May 07, 2012 | 294.88 | 297.28 | 292.00 | 296.40 | 1,345,546 | -1.92(-0.64%) |
May 04, 2012 | 302.72 | 303.92 | 295.35 | 298.32 | 2,510,983 | -12.32(-3.97%) |
May 03, 2012 | 315.44 | 315.52 | 310.00 | 310.64 | 1,134,940 | -8.48(-2.66%) |
May 02, 2012 | 320.08 | 320.48 | 317.68 | 319.12 | 713,505 | -2.08(-0.65%) |