Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 114.36 | 114.66 | 112.44 | 113.91 | 481,478 | +0.43(+0.38%) |
Aug 30, 2012 | 113.94 | 114.28 | 113.13 | 113.48 | 413,683 | -1.21(-1.06%) |
Aug 29, 2012 | 114.94 | 115.55 | 114.54 | 114.69 | 465,104 | +0.38(+0.33%) |
Aug 27, 2012 | 115.11 | 115.31 | 114.08 | 114.31 | 397,401 | -0.50(-0.44%) |
Aug 24, 2012 | 113.85 | 115.43 | 113.17 | 114.82 | 186,803 | +0.87(+0.77%) |
Aug 23, 2012 | 114.33 | 114.51 | 113.37 | 113.94 | 352,823 | -0.42(-0.36%) |
Aug 22, 2012 | 113.62 | 114.63 | 112.58 | 114.36 | 200,839 | +0.26(+0.23%) |
Aug 21, 2012 | 114.25 | 115.98 | 113.61 | 114.10 | 282,068 | -0.15(-0.13%) |
Aug 20, 2012 | 114.86 | 115.30 | 113.86 | 114.25 | 218,160 | -1.13(-0.98%) |
Aug 17, 2012 | 115.07 | 115.83 | 114.79 | 115.38 | 436,938 | +0.13(+0.11%) |
Aug 16, 2012 | 112.97 | 115.34 | 112.13 | 115.25 | 503,367 | +1.98(+1.74%) |
Aug 15, 2012 | 112.03 | 113.34 | 111.85 | 113.28 | 285,456 | +0.87(+0.77%) |
Aug 14, 2012 | 112.56 | 113.18 | 111.77 | 112.41 | 289,587 | +0.44(+0.39%) |
Aug 13, 2012 | 111.36 | 112.06 | 110.58 | 111.97 | 218,588 | +0.12(+0.10%) |
Aug 10, 2012 | 112.44 | 112.47 | 111.20 | 111.85 | 272,089 | -0.98(-0.87%) |
Aug 09, 2012 | 112.97 | 113.51 | 112.13 | 112.83 | 383,006 | -0.09(-0.08%) |
Aug 08, 2012 | 112.44 | 113.62 | 112.36 | 112.92 | 406,589 | -0.03(-0.03%) |
Aug 07, 2012 | 110.85 | 114.99 | 110.85 | 112.95 | 651,724 | +2.69(+2.44%) |
Aug 06, 2012 | 109.87 | 112.17 | 109.70 | 110.26 | 394,787 | +0.83(+0.76%) |
Aug 03, 2012 | 108.90 | 110.05 | 108.26 | 109.42 | 580,912 | +2.45(+2.29%) |
Aug 02, 2012 | 106.61 | 108.29 | 105.02 | 106.97 | 350,987 | -0.77(-0.72%) |
Aug 01, 2012 | 109.00 | 109.25 | 107.27 | 107.75 | 538,335 | -0.32(-0.30%) |
Jul 31, 2012 | 104.57 | 108.54 | 103.53 | 108.07 | 791,586 | +2.64(+2.51%) |
Jul 30, 2012 | 105.30 | 106.52 | 104.70 | 105.42 | 324,665 | +0.09(+0.08%) |
Jul 27, 2012 | 102.80 | 106.52 | 102.63 | 105.34 | 312,998 | +3.35(+3.29%) |
Jul 26, 2012 | 102.07 | 102.93 | 100.72 | 101.98 | 459,464 | +1.92(+1.92%) |
Jul 25, 2012 | 100.87 | 101.36 | 98.98 | 100.07 | 786,941 | -0.49(-0.49%) |
Jul 24, 2012 | 101.91 | 102.65 | 99.63 | 100.56 | 444,081 | -2.07(-2.02%) |
Jul 23, 2012 | 102.00 | 103.33 | 100.57 | 102.63 | 447,714 | -1.60(-1.53%) |
Jul 20, 2012 | 105.69 | 105.88 | 104.14 | 104.23 | 206,314 | -2.34(-2.20%) |
Jul 19, 2012 | 107.17 | 107.71 | 106.18 | 106.58 | 215,718 | -0.37(-0.34%) |
Jul 18, 2012 | 105.54 | 107.08 | 105.53 | 106.94 | 297,799 | +0.78(+0.74%) |
Jul 17, 2012 | 106.37 | 106.74 | 104.21 | 106.16 | 313,810 | +0.32(+0.30%) |
Jul 16, 2012 | 106.26 | 106.81 | 105.15 | 105.84 | 360,637 | -0.77(-0.72%) |
Jul 13, 2012 | 103.76 | 106.70 | 103.76 | 106.61 | 293,488 | +3.70(+3.60%) |
Jul 12, 2012 | 103.26 | 103.67 | 102.00 | 102.91 | 370,576 | -1.51(-1.45%) |
Jul 11, 2012 | 104.33 | 105.20 | 103.37 | 104.42 | 385,641 | +0.37(+0.35%) |
Jul 10, 2012 | 105.60 | 106.30 | 103.62 | 104.05 | 399,332 | -0.53(-0.51%) |
Jul 09, 2012 | 104.97 | 105.55 | 103.75 | 104.58 | 312,244 | -0.96(-0.91%) |
Jul 06, 2012 | 106.04 | 106.22 | 104.33 | 105.54 | 362,076 | -1.91(-1.78%) |
Jul 05, 2012 | 107.62 | 108.44 | 106.71 | 107.45 | 337,561 | -0.48(-0.45%) |
Jul 03, 2012 | 107.22 | 109.07 | 106.87 | 107.93 | 228,424 | +0.85(+0.80%) |
Jul 02, 2012 | 106.30 | 107.68 | 106.00 | 107.08 | 441,359 | +1.08(+1.02%) |
Jun 29, 2012 | 104.56 | 106.77 | 104.51 | 106.00 | 563,624 | +3.83(+3.74%) |
Jun 28, 2012 | 99.76 | 102.25 | 99.50 | 102.17 | 454,998 | +1.12(+1.11%) |
Jun 27, 2012 | 99.78 | 102.51 | 99.24 | 101.05 | 515,080 | +1.51(+1.52%) |
Jun 26, 2012 | 98.26 | 99.84 | 97.86 | 99.54 | 381,088 | +1.67(+1.70%) |
Jun 25, 2012 | 98.68 | 99.06 | 96.99 | 97.87 | 479,811 | -2.67(-2.66%) |
Jun 22, 2012 | 100.09 | 101.04 | 99.75 | 100.54 | 327,114 | +1.06(+1.06%) |
Jun 21, 2012 | 103.46 | 103.46 | 99.09 | 99.49 | 391,430 | -3.53(-3.42%) |
Jun 20, 2012 | 103.15 | 104.10 | 102.00 | 103.01 | 330,075 | -0.21(-0.21%) |
Jun 19, 2012 | 101.57 | 103.32 | 101.04 | 103.22 | 590,645 | +2.71(+2.70%) |
Jun 18, 2012 | 100.40 | 100.94 | 98.83 | 100.51 | 604,316 | -0.23(-0.23%) |
Jun 15, 2012 | 99.74 | 100.92 | 99.29 | 100.75 | 744,625 | +1.49(+1.50%) |
Jun 14, 2012 | 98.53 | 99.52 | 98.05 | 99.25 | 487,097 | +1.10(+1.12%) |
Jun 13, 2012 | 98.56 | 99.22 | 97.69 | 98.15 | 663,426 | -1.13(-1.14%) |
Jun 12, 2012 | 98.89 | 99.53 | 97.63 | 99.28 | 449,152 | +0.78(+0.80%) |
Jun 11, 2012 | 102.30 | 102.30 | 98.32 | 98.50 | 468,228 | -1.99(-1.98%) |
Jun 08, 2012 | 99.78 | 100.63 | 98.16 | 100.48 | 322,464 | +0.51(+0.51%) |
Jun 07, 2012 | 99.75 | 101.20 | 99.25 | 99.97 | 720,049 | +1.50(+1.52%) |
Jun 06, 2012 | 96.30 | 98.51 | 96.22 | 98.47 | 472,368 | +3.13(+3.28%) |
Jun 05, 2012 | 92.97 | 95.37 | 92.51 | 95.34 | 679,180 | +2.37(+2.55%) |
Jun 04, 2012 | 94.80 | 94.97 | 91.34 | 92.97 | 1,005,670 | -1.81(-1.91%) |