Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 288.91 | 291.43 | 283.44 | 283.44 | 18,710 | -7.21(-2.48%) |
Jul 30, 2012 | 290.73 | 291.95 | 286.75 | 290.65 | 19,285 | -1.13(-0.39%) |
Jul 27, 2012 | 284.13 | 292.73 | 280.65 | 291.78 | 118,597 | +9.47(+3.35%) |
Jul 26, 2012 | 278.57 | 283.17 | 277.87 | 282.31 | 10,987 | +9.73(+3.57%) |
Jul 25, 2012 | 276.05 | 276.40 | 270.84 | 272.57 | 7,440 | -0.69(-0.25%) |
Jul 24, 2012 | 281.26 | 281.26 | 270.40 | 273.27 | 12,607 | -5.91(-2.12%) |
Jul 23, 2012 | 276.31 | 279.70 | 273.96 | 279.18 | 18,964 | -4.26(-1.50%) |
Jul 20, 2012 | 279.70 | 284.13 | 279.70 | 283.44 | 12,660 | +2.35(+0.83%) |
Jul 19, 2012 | 280.74 | 284.13 | 280.65 | 281.09 | 31,394 | +0.96(+0.34%) |
Jul 18, 2012 | 273.27 | 280.39 | 273.27 | 280.13 | 14,798 | +5.30(+1.93%) |
Jul 17, 2012 | 272.66 | 275.18 | 267.01 | 274.83 | 19,825 | +4.69(+1.74%) |
Jul 16, 2012 | 269.53 | 271.44 | 266.32 | 270.14 | 17,496 | +0.00(+0.00%) |
Jul 13, 2012 | 266.23 | 270.66 | 266.23 | 270.14 | 21,205 | +5.30(+2.00%) |
Jul 12, 2012 | 263.80 | 266.58 | 259.71 | 264.84 | 30,796 | -2.09(-0.78%) |
Jul 11, 2012 | 266.67 | 268.84 | 264.41 | 266.93 | 37,347 | +3.21(+1.22%) |
Jul 10, 2012 | 272.05 | 273.13 | 261.80 | 263.71 | 12,018 | -6.43(-2.38%) |
Jul 09, 2012 | 271.10 | 271.36 | 266.40 | 270.14 | 47,499 | +0.44(+0.16%) |
Jul 06, 2012 | 268.66 | 271.10 | 267.10 | 269.71 | 40,390 | -3.74(-1.37%) |
Jul 05, 2012 | 274.23 | 276.74 | 271.62 | 273.44 | 12,015 | -3.56(-1.29%) |
Jul 03, 2012 | 269.36 | 277.18 | 267.88 | 277.00 | 21,499 | +9.12(+3.41%) |
Jul 02, 2012 | 267.27 | 269.21 | 264.23 | 267.88 | 12,348 | +1.04(+0.39%) |
Jun 29, 2012 | 266.75 | 266.84 | 262.32 | 266.84 | 9,421 | +9.64(+3.75%) |
Jun 28, 2012 | 250.16 | 257.19 | 250.16 | 257.19 | 9,132 | +4.69(+1.86%) |
Jun 27, 2012 | 246.33 | 253.46 | 245.84 | 252.50 | 11,250 | +7.99(+3.27%) |
Jun 26, 2012 | 245.38 | 246.07 | 240.77 | 244.51 | 63,037 | -0.09(-0.04%) |
Jun 25, 2012 | 249.20 | 249.72 | 243.21 | 244.59 | 46,176 | -8.86(-3.50%) |
Jun 22, 2012 | 255.02 | 255.02 | 250.33 | 253.46 | 17,277 | +0.87(+0.34%) |
Jun 21, 2012 | 267.45 | 267.45 | 252.24 | 252.59 | 20,651 | -16.07(-5.98%) |
Jun 20, 2012 | 267.27 | 272.05 | 266.14 | 268.66 | 56,898 | +1.39(+0.52%) |
Jun 19, 2012 | 260.58 | 268.13 | 260.58 | 267.27 | 13,346 | +7.73(+2.98%) |
Jun 18, 2012 | 260.84 | 260.84 | 257.02 | 259.54 | 23,055 | -4.26(-1.61%) |
Jun 15, 2012 | 259.80 | 264.06 | 257.98 | 263.80 | 29,783 | +5.56(+2.15%) |
Jun 14, 2012 | 255.72 | 259.37 | 254.08 | 258.24 | 21,424 | +3.12(+1.22%) |
Jun 13, 2012 | 259.71 | 261.88 | 253.73 | 255.12 | 73,372 | -5.81(-2.23%) |
Jun 12, 2012 | 258.76 | 261.54 | 255.90 | 260.93 | 15,704 | +4.08(+1.59%) |
Jun 11, 2012 | 266.74 | 268.13 | 256.42 | 256.85 | 24,853 | -5.90(-2.24%) |
Jun 08, 2012 | 263.01 | 263.71 | 257.63 | 262.75 | 14,041 | -1.65(-0.62%) |
Jun 07, 2012 | 271.69 | 274.34 | 263.97 | 264.40 | 32,158 | -1.82(-0.68%) |
Jun 06, 2012 | 262.58 | 268.39 | 262.40 | 266.22 | 31,641 | +6.42(+2.47%) |
Jun 05, 2012 | 253.47 | 261.88 | 253.47 | 259.80 | 65,625 | +5.47(+2.15%) |
Jun 04, 2012 | 256.07 | 258.50 | 249.13 | 254.34 | 17,220 | -1.74(-0.68%) |
Jun 01, 2012 | 259.71 | 264.83 | 255.99 | 256.07 | 22,836 | -9.28(-3.50%) |
May 31, 2012 | 271.17 | 271.17 | 259.80 | 265.35 | 68,501 | -5.21(-1.92%) |
May 30, 2012 | 276.89 | 276.89 | 268.91 | 270.56 | 25,744 | -11.10(-3.94%) |
May 29, 2012 | 278.63 | 283.83 | 277.41 | 281.66 | 28,312 | +7.04(+2.57%) |
May 25, 2012 | 274.64 | 277.06 | 272.38 | 274.62 | 7,071 | -0.02(-0.01%) |
May 24, 2012 | 278.54 | 279.32 | 271.17 | 274.64 | 13,083 | -3.56(-1.28%) |
May 23, 2012 | 270.04 | 278.80 | 268.04 | 278.19 | 23,350 | +3.99(+1.46%) |
May 22, 2012 | 278.97 | 282.88 | 271.95 | 274.20 | 17,332 | -3.90(-1.40%) |
May 21, 2012 | 268.39 | 278.19 | 268.22 | 278.11 | 12,838 | +11.28(+4.23%) |
May 18, 2012 | 270.56 | 274.20 | 265.96 | 266.83 | 15,615 | -2.52(-0.93%) |
May 17, 2012 | 273.86 | 276.63 | 269.27 | 269.34 | 16,115 | -3.90(-1.43%) |
May 16, 2012 | 277.93 | 283.83 | 273.16 | 273.25 | 21,329 | -3.38(-1.22%) |
May 15, 2012 | 282.88 | 285.05 | 275.33 | 276.63 | 28,370 | -6.85(-2.42%) |
May 14, 2012 | 284.70 | 286.35 | 282.18 | 283.48 | 48,482 | -6.33(-2.18%) |
May 11, 2012 | 290.42 | 296.05 | 289.12 | 289.82 | 39,763 | -1.82(-0.62%) |
May 10, 2012 | 293.37 | 295.98 | 290.94 | 291.64 | 20,311 | +1.21(+0.42%) |
May 09, 2012 | 286.69 | 291.72 | 284.18 | 290.42 | 13,537 | -2.00(-0.68%) |
May 08, 2012 | 288.34 | 292.68 | 283.22 | 292.42 | 51,327 | +0.69(+0.24%) |
May 07, 2012 | 290.51 | 293.89 | 286.09 | 291.72 | 11,567 | -0.43(-0.15%) |
May 04, 2012 | 300.49 | 300.49 | 291.20 | 292.16 | 9,615 | -10.24(-3.38%) |
May 03, 2012 | 308.38 | 311.33 | 301.61 | 302.39 | 41,976 | -6.42(-2.08%) |
May 02, 2012 | 307.51 | 308.90 | 305.52 | 308.81 | 18,829 | -1.91(-0.61%) |