Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 104.46 | 104.46 | 102.34 | 102.80 | 1,861 | -1.39(-1.33%) |
Jul 30, 2012 | 104.92 | 107.60 | 103.17 | 104.19 | 4,348 | -0.09(-0.09%) |
Jul 27, 2012 | 102.06 | 106.47 | 101.78 | 104.28 | 1,885 | +2.22(+2.17%) |
Jul 26, 2012 | 102.15 | 104.83 | 100.49 | 102.06 | 4,715 | +0.92(+0.91%) |
Jul 25, 2012 | 104.46 | 104.46 | 99.84 | 101.14 | 2,211 | -1.11(-1.08%) |
Jul 24, 2012 | 108.99 | 110.47 | 101.60 | 102.25 | 8,185 | -6.65(-6.11%) |
Jul 23, 2012 | 103.63 | 110.00 | 102.06 | 108.90 | 5,003 | +3.88(+3.69%) |
Jul 20, 2012 | 115.18 | 115.55 | 102.62 | 105.02 | 8,371 | -12.01(-10.26%) |
Jul 19, 2012 | 106.59 | 118.41 | 106.59 | 117.02 | 6,231 | +10.62(+9.98%) |
Jul 18, 2012 | 102.62 | 107.88 | 102.62 | 106.40 | 1,799 | +2.77(+2.67%) |
Jul 17, 2012 | 101.42 | 104.19 | 99.66 | 103.63 | 2,055 | +1.66(+1.63%) |
Jul 16, 2012 | 102.43 | 102.71 | 98.92 | 101.97 | 2,208 | -1.48(-1.43%) |
Jul 13, 2012 | 100.49 | 105.57 | 100.49 | 103.45 | 3,604 | +1.66(+1.63%) |
Jul 12, 2012 | 112.04 | 112.04 | 98.55 | 101.78 | 8,807 | -9.51(-8.55%) |
Jul 11, 2012 | 118.13 | 118.13 | 110.84 | 111.30 | 3,472 | -7.11(-6.01%) |
Jul 10, 2012 | 121.09 | 121.09 | 117.21 | 118.41 | 2,612 | -2.40(-1.99%) |
Jul 09, 2012 | 121.92 | 123.40 | 120.26 | 120.81 | 1,534 | -1.85(-1.51%) |
Jul 06, 2012 | 120.63 | 123.31 | 120.53 | 122.66 | 1,605 | +0.74(+0.61%) |
Jul 05, 2012 | 123.12 | 124.14 | 121.73 | 121.92 | 1,224 | -2.03(-1.64%) |
Jul 03, 2012 | 123.95 | 124.69 | 123.77 | 123.95 | 1,073 | +0.46(+0.37%) |
Jul 02, 2012 | 115.73 | 123.49 | 115.73 | 123.49 | 3,972 | +8.13(+7.05%) |
Jun 29, 2012 | 122.38 | 123.40 | 112.31 | 115.36 | 13,640 | -5.36(-4.44%) |
Jun 28, 2012 | 123.67 | 123.67 | 120.17 | 120.72 | 3,789 | -2.96(-2.39%) |
Jun 27, 2012 | 124.51 | 124.78 | 122.58 | 123.67 | 2,960 | -0.18(-0.15%) |
Jun 26, 2012 | 122.20 | 124.32 | 120.26 | 123.86 | 5,457 | +2.68(+2.21%) |
Jun 25, 2012 | 121.83 | 123.12 | 119.61 | 121.18 | 7,211 | -1.29(-1.06%) |
Jun 22, 2012 | 121.64 | 123.77 | 120.17 | 122.47 | 4,962 | +1.94(+1.61%) |
Jun 21, 2012 | 123.12 | 123.12 | 118.96 | 120.53 | 1,345 | -2.12(-1.73%) |
Jun 20, 2012 | 124.04 | 124.88 | 122.01 | 122.66 | 3,925 | -0.09(-0.08%) |
Jun 19, 2012 | 122.20 | 123.67 | 120.90 | 122.75 | 3,686 | +1.20(+0.99%) |
Jun 18, 2012 | 122.84 | 124.32 | 120.44 | 121.55 | 2,929 | -0.55(-0.45%) |
Jun 15, 2012 | 122.01 | 123.40 | 119.80 | 122.10 | 4,282 | +0.65(+0.53%) |
Jun 14, 2012 | 124.88 | 124.88 | 120.72 | 121.46 | 3,053 | -2.86(-2.30%) |
Jun 13, 2012 | 123.77 | 125.34 | 119.89 | 124.32 | 7,031 | +1.11(+0.90%) |
Jun 12, 2012 | 122.38 | 126.26 | 122.38 | 123.21 | 5,856 | +0.00(+0.00%) |
Jun 11, 2012 | 127.83 | 128.66 | 121.46 | 123.21 | 4,735 | -2.22(-1.77%) |
Jun 08, 2012 | 126.54 | 128.66 | 124.32 | 125.43 | 4,769 | -2.31(-1.81%) |
Jun 07, 2012 | 128.11 | 138.08 | 125.52 | 127.74 | 5,688 | +1.02(+0.80%) |
Jun 06, 2012 | 120.19 | 127.28 | 120.19 | 126.72 | 8,141 | +7.27(+6.09%) |
Jun 05, 2012 | 124.24 | 124.24 | 117.61 | 119.45 | 5,121 | -5.71(-4.56%) |
Jun 04, 2012 | 126.08 | 127.18 | 123.78 | 125.16 | 3,439 | +0.28(+0.22%) |
Jun 01, 2012 | 129.02 | 130.13 | 122.49 | 124.88 | 4,458 | -5.61(-4.30%) |
May 31, 2012 | 129.57 | 132.34 | 123.99 | 130.50 | 6,517 | +1.66(+1.29%) |
May 30, 2012 | 138.13 | 138.13 | 126.08 | 128.84 | 15,540 | -10.86(-7.77%) |
May 29, 2012 | 145.31 | 146.32 | 134.58 | 139.70 | 6,068 | -8.56(-5.77%) |
May 25, 2012 | 150.10 | 152.86 | 147.25 | 148.26 | 1,932 | -3.59(-2.36%) |
May 24, 2012 | 139.79 | 155.16 | 139.33 | 151.85 | 4,826 | +11.87(+8.48%) |
May 23, 2012 | 137.40 | 142.09 | 136.38 | 139.97 | 4,814 | +0.83(+0.60%) |
May 22, 2012 | 136.75 | 140.34 | 135.47 | 139.15 | 3,105 | +2.02(+1.48%) |
May 21, 2012 | 134.64 | 137.58 | 134.27 | 137.12 | 4,355 | +2.48(+1.84%) |
May 18, 2012 | 139.05 | 140.53 | 132.70 | 134.64 | 3,287 | -5.71(-4.07%) |
May 17, 2012 | 146.05 | 146.14 | 138.23 | 140.34 | 3,500 | -6.90(-4.69%) |
May 16, 2012 | 152.21 | 154.15 | 145.96 | 147.25 | 2,496 | -3.31(-2.20%) |
May 15, 2012 | 152.58 | 154.51 | 149.82 | 150.56 | 4,811 | -0.74(-0.49%) |
May 14, 2012 | 144.02 | 153.13 | 142.18 | 151.29 | 3,940 | +7.27(+5.05%) |
May 11, 2012 | 153.32 | 166.85 | 141.08 | 144.02 | 11,000 | -9.36(-6.10%) |
May 10, 2012 | 156.57 | 157.92 | 151.72 | 153.38 | 15,451 | -2.97(-1.90%) |
May 09, 2012 | 154.48 | 156.66 | 154.48 | 156.35 | 2,981 | -1.17(-0.74%) |
May 08, 2012 | 155.31 | 158.10 | 155.10 | 157.52 | 2,026 | +0.95(+0.61%) |
May 07, 2012 | 157.31 | 157.67 | 156.29 | 156.57 | 1,046 | -0.49(-0.31%) |
May 04, 2012 | 156.72 | 158.99 | 156.72 | 157.06 | 2,330 | -0.86(-0.54%) |
May 03, 2012 | 158.38 | 158.38 | 156.46 | 157.92 | 1,888 | -0.83(-0.52%) |
May 02, 2012 | 161.23 | 161.23 | 156.45 | 158.75 | 2,812 | -3.71(-2.28%) |