Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 158.11 | 159.01 | 157.43 | 157.43 | 7,974 | +0.08(+0.05%) |
Aug 30, 2012 | 157.49 | 158.43 | 156.61 | 157.35 | 7,664 | -1.62(-1.02%) |
Aug 29, 2012 | 156.55 | 159.06 | 156.01 | 158.97 | 6,250 | +3.38(+2.18%) |
Aug 27, 2012 | 156.39 | 157.93 | 154.60 | 155.58 | 6,512 | -1.71(-1.08%) |
Aug 24, 2012 | 154.29 | 157.36 | 154.29 | 157.29 | 4,389 | +2.94(+1.90%) |
Aug 23, 2012 | 155.75 | 155.75 | 154.32 | 154.35 | 5,543 | -1.91(-1.22%) |
Aug 22, 2012 | 158.54 | 158.54 | 156.02 | 156.26 | 8,429 | -2.75(-1.73%) |
Aug 21, 2012 | 159.46 | 160.77 | 158.25 | 159.01 | 5,374 | +0.55(+0.35%) |
Aug 20, 2012 | 156.74 | 159.49 | 156.74 | 158.46 | 2,710 | -0.49(-0.31%) |
Aug 17, 2012 | 156.49 | 158.95 | 155.64 | 158.95 | 2,024 | +1.66(+1.05%) |
Aug 16, 2012 | 157.50 | 158.25 | 157.21 | 157.29 | 14,416 | -0.86(-0.54%) |
Aug 15, 2012 | 156.44 | 160.40 | 156.44 | 158.15 | 14,063 | +2.97(+1.91%) |
Aug 14, 2012 | 158.90 | 158.90 | 154.68 | 155.18 | 8,493 | -0.72(-0.46%) |
Aug 13, 2012 | 155.24 | 156.57 | 154.97 | 155.90 | 2,398 | +0.78(+0.50%) |
Aug 10, 2012 | 157.74 | 157.74 | 154.96 | 155.12 | 7,597 | -3.74(-2.35%) |
Aug 09, 2012 | 159.80 | 160.16 | 158.73 | 158.85 | 2,051 | +0.20(+0.13%) |
Aug 08, 2012 | 158.31 | 160.10 | 158.24 | 158.65 | 1,969 | +0.41(+0.26%) |
Aug 07, 2012 | 156.50 | 160.42 | 156.50 | 158.24 | 7,906 | +2.73(+1.75%) |
Aug 06, 2012 | 157.42 | 157.71 | 155.49 | 155.52 | 3,785 | -1.21(-0.77%) |
Aug 03, 2012 | 155.78 | 159.79 | 155.78 | 156.73 | 6,866 | +1.55(+1.00%) |
Aug 02, 2012 | 154.68 | 155.96 | 154.22 | 155.18 | 2,904 | -1.21(-0.77%) |
Aug 01, 2012 | 156.50 | 158.26 | 155.96 | 156.39 | 6,676 | -0.23(-0.15%) |
Jul 31, 2012 | 155.87 | 157.62 | 155.39 | 156.62 | 8,306 | +0.93(+0.59%) |
Jul 30, 2012 | 157.25 | 157.25 | 155.34 | 155.70 | 5,351 | -2.29(-1.45%) |
Jul 27, 2012 | 155.44 | 158.19 | 154.22 | 157.99 | 3,808 | +1.95(+1.25%) |
Jul 26, 2012 | 156.56 | 159.88 | 155.39 | 156.04 | 8,076 | +0.34(+0.22%) |
Jul 25, 2012 | 154.99 | 155.86 | 153.03 | 155.70 | 3,283 | +1.36(+0.88%) |
Jul 24, 2012 | 156.35 | 156.64 | 153.50 | 154.33 | 11,313 | -1.30(-0.83%) |
Jul 23, 2012 | 156.16 | 156.26 | 154.45 | 155.63 | 7,404 | -0.52(-0.34%) |
Jul 20, 2012 | 156.45 | 158.67 | 156.16 | 156.16 | 4,968 | -0.51(-0.33%) |
Jul 19, 2012 | 157.98 | 158.26 | 156.05 | 156.67 | 7,143 | -0.84(-0.53%) |
Jul 18, 2012 | 158.50 | 160.06 | 157.51 | 157.51 | 7,292 | -2.65(-1.65%) |
Jul 17, 2012 | 159.06 | 160.85 | 158.59 | 160.16 | 1,872 | +1.42(+0.90%) |
Jul 16, 2012 | 161.77 | 164.61 | 158.25 | 158.74 | 7,389 | -3.61(-2.23%) |
Jul 13, 2012 | 159.91 | 164.27 | 159.91 | 162.35 | 8,831 | +3.14(+1.97%) |
Jul 12, 2012 | 160.44 | 160.44 | 159.22 | 159.22 | 1,502 | -1.52(-0.94%) |
Jul 11, 2012 | 159.97 | 162.20 | 159.44 | 160.73 | 4,059 | +1.32(+0.83%) |
Jul 10, 2012 | 159.09 | 160.04 | 159.07 | 159.41 | 2,930 | -0.08(-0.05%) |
Jul 09, 2012 | 158.03 | 159.89 | 158.03 | 159.49 | 6,421 | +0.28(+0.18%) |
Jul 06, 2012 | 157.36 | 161.04 | 157.30 | 159.21 | 7,123 | -0.43(-0.27%) |
Jul 05, 2012 | 159.12 | 162.56 | 158.30 | 159.63 | 7,749 | -1.66(-1.03%) |
Jul 03, 2012 | 159.99 | 161.29 | 158.95 | 161.29 | 1,818 | +2.92(+1.84%) |
Jul 02, 2012 | 158.93 | 161.10 | 156.35 | 158.38 | 16,444 | -0.50(-0.31%) |
Jun 29, 2012 | 160.65 | 160.65 | 155.82 | 158.87 | 10,974 | +2.63(+1.68%) |
Jun 28, 2012 | 156.54 | 158.01 | 154.35 | 156.24 | 4,154 | -0.52(-0.33%) |
Jun 27, 2012 | 158.15 | 158.15 | 156.16 | 156.76 | 21,569 | -0.06(-0.04%) |
Jun 26, 2012 | 156.16 | 157.57 | 156.16 | 156.82 | 5,266 | +1.22(+0.78%) |
Jun 25, 2012 | 156.60 | 157.74 | 154.90 | 155.60 | 8,304 | -2.65(-1.67%) |
Jun 22, 2012 | 157.99 | 158.56 | 155.89 | 158.25 | 30,978 | +2.03(+1.30%) |
Jun 21, 2012 | 158.41 | 163.83 | 155.44 | 156.22 | 23,481 | -2.98(-1.87%) |
Jun 20, 2012 | 159.01 | 160.17 | 157.29 | 159.21 | 11,199 | -0.86(-0.54%) |
Jun 19, 2012 | 157.57 | 160.37 | 157.57 | 160.06 | 11,345 | +1.57(+0.99%) |
Jun 18, 2012 | 158.13 | 159.58 | 156.69 | 158.49 | 4,709 | +0.93(+0.59%) |
Jun 15, 2012 | 156.15 | 159.18 | 155.63 | 157.56 | 22,601 | +1.21(+0.77%) |
Jun 14, 2012 | 155.59 | 157.19 | 155.42 | 156.35 | 11,894 | +0.68(+0.43%) |
Jun 13, 2012 | 157.69 | 158.82 | 155.63 | 155.67 | 9,274 | -2.29(-1.45%) |
Jun 12, 2012 | 158.11 | 158.81 | 156.30 | 157.96 | 5,753 | +0.36(+0.23%) |
Jun 11, 2012 | 158.59 | 159.38 | 156.06 | 157.60 | 7,327 | -1.31(-0.83%) |
Jun 08, 2012 | 158.45 | 161.04 | 156.89 | 158.91 | 6,495 | +0.12(+0.08%) |
Jun 07, 2012 | 158.76 | 161.38 | 158.04 | 158.79 | 5,598 | +0.61(+0.39%) |
Jun 06, 2012 | 156.21 | 158.18 | 156.21 | 158.18 | 5,375 | +1.76(+1.13%) |
Jun 05, 2012 | 156.14 | 157.15 | 154.64 | 156.42 | 10,015 | +0.36(+0.23%) |
Jun 04, 2012 | 154.87 | 156.47 | 153.78 | 156.06 | 20,219 | +1.80(+1.17%) |