Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 133.94 | 134.79 | 132.64 | 132.96 | 111,797 | +0.39(+0.30%) |
Jul 30, 2012 | 133.11 | 134.63 | 132.52 | 132.56 | 237,312 | -1.02(-0.77%) |
Jul 27, 2012 | 130.47 | 133.64 | 129.71 | 133.59 | 248,529 | +4.81(+3.73%) |
Jul 26, 2012 | 128.99 | 129.77 | 126.76 | 128.78 | 129,514 | +2.16(+1.70%) |
Jul 25, 2012 | 127.59 | 128.00 | 125.89 | 126.62 | 133,487 | -0.82(-0.64%) |
Jul 24, 2012 | 127.43 | 127.70 | 126.45 | 127.44 | 340,985 | -1.31(-1.02%) |
Jul 23, 2012 | 131.22 | 131.22 | 128.34 | 128.75 | 309,040 | -5.83(-4.33%) |
Jul 20, 2012 | 135.29 | 136.03 | 133.92 | 134.58 | 116,609 | -2.49(-1.82%) |
Jul 19, 2012 | 134.50 | 137.50 | 134.50 | 137.07 | 241,944 | +3.84(+2.88%) |
Jul 18, 2012 | 131.22 | 133.62 | 131.19 | 133.23 | 121,266 | -0.96(-0.71%) |
Jul 17, 2012 | 132.59 | 134.24 | 131.14 | 134.19 | 256,684 | +5.76(+4.49%) |
Jul 16, 2012 | 129.33 | 129.33 | 127.75 | 128.43 | 176,608 | -1.16(-0.90%) |
Jul 13, 2012 | 128.54 | 130.30 | 128.02 | 129.59 | 150,658 | +1.47(+1.14%) |
Jul 12, 2012 | 128.11 | 128.64 | 126.55 | 128.12 | 162,010 | -3.23(-2.46%) |
Jul 11, 2012 | 131.23 | 132.44 | 130.37 | 131.35 | 209,202 | +2.72(+2.11%) |
Jul 10, 2012 | 131.44 | 131.44 | 128.06 | 128.63 | 157,529 | -1.63(-1.25%) |
Jul 09, 2012 | 129.76 | 130.51 | 128.35 | 130.27 | 188,048 | -0.90(-0.68%) |
Jul 06, 2012 | 131.79 | 131.87 | 130.23 | 131.16 | 151,327 | -3.58(-2.66%) |
Jul 05, 2012 | 134.89 | 135.25 | 133.57 | 134.74 | 148,678 | -2.59(-1.89%) |
Jul 03, 2012 | 134.37 | 137.92 | 133.80 | 137.34 | 264,872 | +3.02(+2.25%) |
Jul 02, 2012 | 133.22 | 134.42 | 132.72 | 134.32 | 247,891 | +0.73(+0.55%) |
Jun 29, 2012 | 132.28 | 133.59 | 131.93 | 133.59 | 236,977 | +6.03(+4.73%) |
Jun 28, 2012 | 126.28 | 127.92 | 125.78 | 127.55 | 236,884 | +2.66(+2.13%) |
Jun 27, 2012 | 124.73 | 125.31 | 123.95 | 124.89 | 212,880 | +1.91(+1.55%) |
Jun 26, 2012 | 122.08 | 123.14 | 121.25 | 122.98 | 160,684 | +3.09(+2.58%) |
Jun 25, 2012 | 121.31 | 121.47 | 118.60 | 119.89 | 286,727 | -3.48(-2.82%) |
Jun 22, 2012 | 123.56 | 123.85 | 121.36 | 123.37 | 247,280 | -0.42(-0.34%) |
Jun 21, 2012 | 129.68 | 129.94 | 123.47 | 123.80 | 459,919 | -7.81(-5.93%) |
Jun 20, 2012 | 132.66 | 133.45 | 130.55 | 131.60 | 205,774 | -1.17(-0.88%) |
Jun 19, 2012 | 132.03 | 133.33 | 131.56 | 132.77 | 210,691 | +0.99(+0.75%) |
Jun 18, 2012 | 131.43 | 131.87 | 130.47 | 131.78 | 240,851 | +0.17(+0.13%) |
Jun 15, 2012 | 129.31 | 131.93 | 129.19 | 131.61 | 270,046 | +5.76(+4.57%) |
Jun 14, 2012 | 125.29 | 126.54 | 124.62 | 125.85 | 180,204 | -0.29(-0.23%) |
Jun 13, 2012 | 125.20 | 127.77 | 124.27 | 126.14 | 364,462 | +0.17(+0.13%) |
Jun 12, 2012 | 123.86 | 126.25 | 123.66 | 125.97 | 206,642 | +4.29(+3.53%) |
Jun 11, 2012 | 124.30 | 124.33 | 121.51 | 121.68 | 214,327 | +1.83(+1.52%) |
Jun 08, 2012 | 120.86 | 120.96 | 118.79 | 119.85 | 242,765 | -1.68(-1.38%) |
Jun 07, 2012 | 124.51 | 125.19 | 121.16 | 121.53 | 322,293 | +1.21(+1.00%) |
Jun 06, 2012 | 117.37 | 120.71 | 117.02 | 120.32 | 160,762 | +4.94(+4.29%) |
Jun 05, 2012 | 114.04 | 115.62 | 113.89 | 115.38 | 256,439 | -0.32(-0.28%) |
Jun 04, 2012 | 115.34 | 116.09 | 114.66 | 115.70 | 195,394 | -0.17(-0.14%) |
Jun 01, 2012 | 115.61 | 116.99 | 115.61 | 115.86 | 180,151 | -3.19(-2.68%) |
May 31, 2012 | 119.94 | 120.00 | 117.71 | 119.05 | 236,135 | +0.09(+0.07%) |
May 30, 2012 | 120.34 | 120.41 | 118.66 | 118.96 | 169,259 | -3.93(-3.20%) |
May 29, 2012 | 122.73 | 124.17 | 121.38 | 122.89 | 238,348 | +3.38(+2.83%) |
May 25, 2012 | 119.67 | 120.51 | 119.07 | 119.51 | 161,383 | +0.33(+0.28%) |
May 24, 2012 | 119.89 | 120.17 | 117.83 | 119.18 | 182,715 | -0.07(-0.06%) |
May 23, 2012 | 118.66 | 119.35 | 116.55 | 119.25 | 236,043 | -0.14(-0.11%) |
May 22, 2012 | 120.90 | 121.59 | 118.47 | 119.38 | 170,431 | -1.91(-1.57%) |
May 21, 2012 | 118.86 | 121.47 | 118.75 | 121.29 | 124,937 | +2.71(+2.28%) |
May 18, 2012 | 119.82 | 120.78 | 117.06 | 118.58 | 254,737 | +1.23(+1.05%) |
May 17, 2012 | 119.48 | 119.48 | 116.92 | 117.35 | 200,027 | -1.00(-0.84%) |
May 16, 2012 | 119.73 | 121.42 | 118.21 | 118.35 | 202,346 | -2.19(-1.82%) |
May 15, 2012 | 122.16 | 122.34 | 120.14 | 120.54 | 185,329 | -1.24(-1.02%) |
May 14, 2012 | 122.87 | 123.20 | 121.50 | 121.78 | 207,749 | -3.81(-3.03%) |
May 11, 2012 | 124.82 | 127.06 | 124.39 | 125.59 | 170,336 | -1.25(-0.98%) |
May 10, 2012 | 127.74 | 128.21 | 126.50 | 126.84 | 275,396 | -0.25(-0.19%) |
May 09, 2012 | 128.11 | 128.50 | 126.63 | 127.09 | 454,244 | -5.15(-3.89%) |
May 08, 2012 | 132.53 | 132.59 | 130.45 | 132.24 | 247,703 | -2.46(-1.83%) |
May 07, 2012 | 134.19 | 135.13 | 133.88 | 134.69 | 163,259 | -1.05(-0.78%) |
May 04, 2012 | 138.14 | 138.14 | 135.27 | 135.75 | 211,733 | -3.84(-2.75%) |
May 03, 2012 | 140.54 | 140.67 | 138.95 | 139.59 | 203,147 | -1.59(-1.12%) |
May 02, 2012 | 139.87 | 141.40 | 138.54 | 141.18 | 233,079 | +1.01(+0.72%) |