Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 436.00 | 456.90 | 433.20 | 455.90 | 115,221 | +19.60(+4.49%) |
Jul 30, 2012 | 432.30 | 438.10 | 428.60 | 436.30 | 68,871 | +5.50(+1.28%) |
Jul 27, 2012 | 434.80 | 438.30 | 427.50 | 430.80 | 90,754 | -6.90(-1.58%) |
Jul 26, 2012 | 431.10 | 441.10 | 428.30 | 437.70 | 81,635 | -5.10(-1.15%) |
Jul 25, 2012 | 445.80 | 463.60 | 438.26 | 442.80 | 136,179 | -1.30(-0.29%) |
Jul 24, 2012 | 445.50 | 452.60 | 440.90 | 444.10 | 116,679 | -3.90(-0.87%) |
Jul 23, 2012 | 448.00 | 452.70 | 435.70 | 448.00 | 193,669 | +28.90(+6.90%) |
Jul 20, 2012 | 420.60 | 425.00 | 414.30 | 419.10 | 146,214 | +9.30(+2.27%) |
Jul 19, 2012 | 419.90 | 420.70 | 404.70 | 409.80 | 128,229 | -24.20(-5.58%) |
Jul 18, 2012 | 439.70 | 442.00 | 432.70 | 434.00 | 88,139 | -8.80(-1.99%) |
Jul 17, 2012 | 441.80 | 457.80 | 438.00 | 442.80 | 109,416 | -6.40(-1.42%) |
Jul 16, 2012 | 458.30 | 464.20 | 447.10 | 449.20 | 83,427 | -12.40(-2.69%) |
Jul 13, 2012 | 470.50 | 470.60 | 456.30 | 461.60 | 108,947 | -14.30(-3.00%) |
Jul 12, 2012 | 486.80 | 493.30 | 470.10 | 475.90 | 86,174 | +2.60(+0.55%) |
Jul 11, 2012 | 484.30 | 489.20 | 468.20 | 473.30 | 202,986 | -23.30(-4.69%) |
Jul 10, 2012 | 479.20 | 501.30 | 478.20 | 496.60 | 115,369 | +17.40(+3.63%) |
Jul 09, 2012 | 493.00 | 494.50 | 470.10 | 479.20 | 143,169 | -17.00(-3.43%) |
Jul 06, 2012 | 491.40 | 498.00 | 485.70 | 496.20 | 162,767 | +28.40(+6.07%) |
Jul 05, 2012 | 465.70 | 471.80 | 456.30 | 467.80 | 96,936 | +8.50(+1.85%) |
Jul 03, 2012 | 466.10 | 470.90 | 455.30 | 459.30 | 172,387 | -47.30(-9.34%) |
Jul 02, 2012 | 506.70 | 525.60 | 499.40 | 506.60 | 122,887 | +12.40(+2.51%) |
Jun 29, 2012 | 539.40 | 546.80 | 488.70 | 494.20 | 247,017 | -96.60(-16.35%) |
Jun 28, 2012 | 576.30 | 610.40 | 573.40 | 590.80 | 114,336 | +24.70(+4.36%) |
Jun 27, 2012 | 569.30 | 575.90 | 560.70 | 566.10 | 114,372 | -15.70(-2.70%) |
Jun 26, 2012 | 582.20 | 596.10 | 577.30 | 581.80 | 146,609 | +0.20(+0.03%) |
Jun 25, 2012 | 586.50 | 601.30 | 580.30 | 581.60 | 79,755 | +11.30(+1.98%) |
Jun 22, 2012 | 592.50 | 597.00 | 567.40 | 570.30 | 99,273 | -27.10(-4.54%) |
Jun 21, 2012 | 566.20 | 602.20 | 562.81 | 597.40 | 157,378 | +38.40(+6.87%) |
Jun 20, 2012 | 524.90 | 563.00 | 524.50 | 559.00 | 163,330 | +38.60(+7.42%) |
Jun 19, 2012 | 518.80 | 527.00 | 516.56 | 520.40 | 63,780 | -11.90(-2.24%) |
Jun 18, 2012 | 543.00 | 546.30 | 523.60 | 532.30 | 82,974 | +9.30(+1.78%) |
Jun 15, 2012 | 523.40 | 529.50 | 518.25 | 523.00 | 39,018 | +3.20(+0.62%) |
Jun 14, 2012 | 539.40 | 543.80 | 518.20 | 519.80 | 112,233 | -22.20(-4.10%) |
Jun 13, 2012 | 544.40 | 546.80 | 523.90 | 542.00 | 194,986 | +10.60(+1.99%) |
Jun 12, 2012 | 534.60 | 541.40 | 527.00 | 531.40 | 158,884 | -25.10(-4.51%) |
Jun 11, 2012 | 516.40 | 557.30 | 516.30 | 556.50 | 174,611 | +36.60(+7.04%) |
Jun 08, 2012 | 539.50 | 540.80 | 516.00 | 519.90 | 177,118 | -2.30(-0.44%) |
Jun 07, 2012 | 488.90 | 525.80 | 487.60 | 522.20 | 195,229 | +13.50(+2.65%) |
Jun 06, 2012 | 510.50 | 514.80 | 496.63 | 508.70 | 137,849 | -12.70(-2.44%) |
Jun 05, 2012 | 526.80 | 527.80 | 519.11 | 521.40 | 98,794 | +0.20(+0.04%) |
Jun 04, 2012 | 535.20 | 539.40 | 519.70 | 521.20 | 227,415 | -11.50(-2.16%) |
Jun 01, 2012 | 524.10 | 544.70 | 519.20 | 532.70 | 356,016 | +36.20(+7.29%) |
May 31, 2012 | 484.00 | 503.60 | 483.10 | 496.50 | 185,976 | +11.60(+2.39%) |
May 30, 2012 | 470.90 | 487.10 | 470.80 | 484.90 | 154,582 | +32.50(+7.18%) |
May 29, 2012 | 444.80 | 457.70 | 438.00 | 452.40 | 71,658 | -0.30(-0.07%) |
May 25, 2012 | 453.30 | 454.40 | 449.00 | 452.70 | 57,710 | +0.80(+0.18%) |
May 24, 2012 | 451.00 | 458.60 | 445.20 | 451.90 | 145,497 | -4.00(-0.88%) |
May 23, 2012 | 448.20 | 467.50 | 447.20 | 455.90 | 219,800 | +9.40(+2.11%) |
May 22, 2012 | 436.20 | 449.20 | 433.80 | 446.50 | 129,055 | +16.90(+3.93%) |
May 21, 2012 | 441.90 | 444.30 | 429.00 | 429.60 | 126,188 | -18.40(-4.11%) |
May 18, 2012 | 436.80 | 448.17 | 433.30 | 448.00 | 160,056 | +14.40(+3.32%) |
May 17, 2012 | 424.80 | 437.60 | 423.50 | 433.60 | 163,747 | +0.90(+0.21%) |
May 16, 2012 | 429.30 | 435.60 | 419.00 | 432.70 | 225,006 | +5.70(+1.33%) |
May 15, 2012 | 415.40 | 428.70 | 411.40 | 427.00 | 118,814 | +7.64(+1.82%) |
May 14, 2012 | 417.90 | 421.30 | 411.40 | 419.36 | 113,873 | +14.76(+3.65%) |
May 11, 2012 | 404.80 | 405.60 | 394.20 | 404.60 | 151,679 | +7.40(+1.86%) |
May 10, 2012 | 391.70 | 399.00 | 390.00 | 397.20 | 103,156 | -2.40(-0.60%) |
May 09, 2012 | 405.60 | 410.30 | 396.68 | 399.60 | 148,649 | +7.80(+1.99%) |
May 08, 2012 | 395.10 | 406.90 | 391.40 | 391.80 | 164,939 | +3.90(+1.01%) |
May 07, 2012 | 392.20 | 399.40 | 386.10 | 387.90 | 172,864 | +4.70(+1.23%) |
May 04, 2012 | 373.40 | 390.20 | 370.60 | 383.20 | 339,201 | +28.00(+7.88%) |
May 03, 2012 | 345.20 | 356.60 | 344.90 | 355.20 | 273,461 | +17.30(+5.12%) |
May 02, 2012 | 335.90 | 340.90 | 335.10 | 337.90 | 88,821 | +3.80(+1.14%) |