Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 324.00 | 326.60 | 315.80 | 322.00 | 49,378 | -3.00(-0.92%) |
Jul 30, 2012 | 329.60 | 333.00 | 323.60 | 325.00 | 31,051 | -5.00(-1.52%) |
Jul 27, 2012 | 327.20 | 333.20 | 324.00 | 330.00 | 57,378 | +5.00(+1.54%) |
Jul 26, 2012 | 329.60 | 332.20 | 320.20 | 325.00 | 50,499 | +0.80(+0.25%) |
Jul 25, 2012 | 335.00 | 337.80 | 323.20 | 324.20 | 71,010 | -7.60(-2.29%) |
Jul 24, 2012 | 339.00 | 339.00 | 327.80 | 331.80 | 79,633 | -6.20(-1.83%) |
Jul 23, 2012 | 348.40 | 349.40 | 337.60 | 338.00 | 63,543 | -15.40(-4.36%) |
Jul 20, 2012 | 359.40 | 361.20 | 349.20 | 353.40 | 65,221 | -10.00(-2.75%) |
Jul 19, 2012 | 362.40 | 366.20 | 358.60 | 363.40 | 70,978 | +2.00(+0.55%) |
Jul 18, 2012 | 362.80 | 366.60 | 361.20 | 361.40 | 68,031 | -3.40(-0.93%) |
Jul 17, 2012 | 362.20 | 370.38 | 362.20 | 364.80 | 68,210 | -8.20(-2.20%) |
Jul 16, 2012 | 371.20 | 374.14 | 370.00 | 373.00 | 31,823 | -0.40(-0.11%) |
Jul 13, 2012 | 365.60 | 379.40 | 365.60 | 373.40 | 40,742 | +8.20(+2.25%) |
Jul 12, 2012 | 363.60 | 369.40 | 360.20 | 365.20 | 64,181 | -2.40(-0.65%) |
Jul 11, 2012 | 371.00 | 373.59 | 362.40 | 367.60 | 53,385 | -4.00(-1.08%) |
Jul 10, 2012 | 370.00 | 374.20 | 369.60 | 371.60 | 59,918 | +4.80(+1.31%) |
Jul 09, 2012 | 363.00 | 368.20 | 363.00 | 366.80 | 55,274 | +4.40(+1.21%) |
Jul 06, 2012 | 361.00 | 364.40 | 355.20 | 362.40 | 48,711 | -2.80(-0.77%) |
Jul 05, 2012 | 367.60 | 371.60 | 363.40 | 365.20 | 77,302 | -2.00(-0.54%) |
Jul 03, 2012 | 367.40 | 368.80 | 363.00 | 367.20 | 30,800 | -1.00(-0.27%) |
Jul 02, 2012 | 363.40 | 368.20 | 360.00 | 368.20 | 39,752 | +4.80(+1.32%) |
Jun 29, 2012 | 354.80 | 365.80 | 354.00 | 363.40 | 86,156 | +14.80(+4.25%) |
Jun 28, 2012 | 346.60 | 352.60 | 339.40 | 348.60 | 43,447 | -1.60(-0.46%) |
Jun 27, 2012 | 346.20 | 353.80 | 343.80 | 350.20 | 35,019 | +1.80(+0.52%) |
Jun 26, 2012 | 348.00 | 353.60 | 341.40 | 348.40 | 41,232 | +0.40(+0.11%) |
Jun 25, 2012 | 350.20 | 352.40 | 346.80 | 348.00 | 34,066 | -7.20(-2.03%) |
Jun 22, 2012 | 354.40 | 356.00 | 350.60 | 355.20 | 302,032 | +1.00(+0.28%) |
Jun 21, 2012 | 361.20 | 361.60 | 350.50 | 354.20 | 81,344 | -5.80(-1.61%) |
Jun 20, 2012 | 364.40 | 366.60 | 356.00 | 360.00 | 82,534 | +1.00(+0.28%) |
Jun 19, 2012 | 360.00 | 366.20 | 358.20 | 359.00 | 127,829 | -0.20(-0.06%) |
Jun 18, 2012 | 352.00 | 360.00 | 348.60 | 359.20 | 56,848 | +0.80(+0.22%) |
Jun 15, 2012 | 355.40 | 360.00 | 352.20 | 358.40 | 71,476 | +3.20(+0.90%) |
Jun 14, 2012 | 347.40 | 358.60 | 347.40 | 355.20 | 66,015 | +7.00(+2.01%) |
Jun 13, 2012 | 357.40 | 360.00 | 345.20 | 348.20 | 68,851 | -9.60(-2.68%) |
Jun 12, 2012 | 356.20 | 362.20 | 348.00 | 357.80 | 65,518 | +4.00(+1.13%) |
Jun 11, 2012 | 373.20 | 373.58 | 352.20 | 353.80 | 80,721 | -14.80(-4.02%) |
Jun 08, 2012 | 362.60 | 369.20 | 359.20 | 368.60 | 49,791 | +5.40(+1.49%) |
Jun 07, 2012 | 376.80 | 378.00 | 362.80 | 363.20 | 85,557 | -10.00(-2.68%) |
Jun 06, 2012 | 369.00 | 376.80 | 368.40 | 373.20 | 71,888 | +6.80(+1.86%) |
Jun 05, 2012 | 361.60 | 367.80 | 358.60 | 366.40 | 52,207 | +2.80(+0.77%) |
Jun 04, 2012 | 355.40 | 365.40 | 352.40 | 363.60 | 70,718 | +9.00(+2.54%) |
Jun 01, 2012 | 364.40 | 365.80 | 352.40 | 354.60 | 102,872 | -15.40(-4.16%) |
May 31, 2012 | 377.60 | 378.40 | 365.40 | 370.00 | 88,060 | -9.00(-2.37%) |
May 30, 2012 | 377.80 | 383.80 | 373.60 | 379.00 | 113,823 | -2.40(-0.63%) |
May 29, 2012 | 378.20 | 388.40 | 372.00 | 381.40 | 107,265 | +7.00(+1.87%) |
May 25, 2012 | 366.00 | 376.80 | 361.40 | 374.40 | 95,906 | +9.40(+2.58%) |
May 24, 2012 | 358.60 | 372.40 | 357.20 | 365.00 | 170,437 | +7.80(+2.18%) |
May 23, 2012 | 336.40 | 362.00 | 336.40 | 357.20 | 268,884 | +22.00(+6.56%) |
May 22, 2012 | 360.20 | 363.00 | 327.60 | 335.20 | 864,566 | -126.60(-27.41%) |
May 21, 2012 | 452.00 | 465.80 | 450.80 | 461.80 | 82,660 | +10.80(+2.39%) |
May 18, 2012 | 445.60 | 451.60 | 441.20 | 451.00 | 51,550 | +8.00(+1.81%) |
May 17, 2012 | 466.80 | 467.20 | 442.00 | 443.00 | 49,791 | -23.40(-5.02%) |
May 16, 2012 | 471.80 | 476.80 | 465.80 | 466.40 | 31,922 | -3.00(-0.64%) |
May 15, 2012 | 462.80 | 473.90 | 461.60 | 469.40 | 34,977 | +5.40(+1.16%) |
May 14, 2012 | 468.80 | 471.60 | 462.80 | 464.00 | 33,832 | -10.20(-2.15%) |
May 11, 2012 | 465.60 | 476.80 | 465.00 | 474.20 | 47,424 | +4.20(+0.89%) |
May 10, 2012 | 467.20 | 473.20 | 462.40 | 470.00 | 28,656 | +5.40(+1.16%) |
May 09, 2012 | 455.60 | 470.80 | 452.80 | 464.60 | 31,160 | +3.00(+0.65%) |
May 08, 2012 | 468.20 | 468.20 | 454.40 | 461.60 | 48,866 | -10.40(-2.20%) |
May 07, 2012 | 467.40 | 476.80 | 467.40 | 472.00 | 52,333 | +0.20(+0.04%) |
May 04, 2012 | 473.40 | 480.20 | 469.60 | 471.80 | 38,757 | -1.20(-0.25%) |
May 03, 2012 | 487.80 | 487.80 | 470.60 | 473.00 | 37,895 | -11.20(-2.31%) |
May 02, 2012 | 467.80 | 487.00 | 464.40 | 484.20 | 60,839 | +13.60(+2.89%) |