Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 108.56 | 109.42 | 108.28 | 109.28 | 264,195,136 | +2.66(+2.50%) |
Jun 28, 2012 | 106.22 | 106.78 | 105.41 | 106.62 | 210,459,632 | -0.31(-0.29%) |
Jun 27, 2012 | 106.33 | 107.14 | 105.96 | 106.93 | 134,494,736 | +0.96(+0.90%) |
Jun 26, 2012 | 105.75 | 106.29 | 105.13 | 105.97 | 176,125,392 | +0.53(+0.50%) |
Jun 25, 2012 | 106.03 | 106.07 | 105.06 | 105.44 | 182,153,792 | -1.72(-1.60%) |
Jun 22, 2012 | 106.89 | 107.36 | 106.48 | 107.16 | 161,942,464 | +0.82(+0.77%) |
Jun 21, 2012 | 108.91 | 109.02 | 106.25 | 106.34 | 255,518,192 | -2.44(-2.24%) |
Jun 20, 2012 | 108.97 | 109.28 | 107.81 | 108.78 | 256,961,104 | -0.18(-0.16%) |
Jun 19, 2012 | 108.46 | 109.40 | 107.89 | 108.96 | 170,940,752 | +1.04(+0.97%) |
Jun 18, 2012 | 107.26 | 108.18 | 107.02 | 107.91 | 163,395,472 | +0.21(+0.19%) |
Jun 15, 2012 | 107.09 | 107.80 | 106.87 | 107.71 | 211,031,456 | +1.09(+1.02%) |
Jun 14, 2012 | 105.71 | 107.04 | 105.42 | 106.61 | 288,595,648 | +1.12(+1.06%) |
Jun 13, 2012 | 105.86 | 106.53 | 105.14 | 105.50 | 215,293,232 | -0.68(-0.64%) |
Jun 12, 2012 | 105.27 | 106.25 | 104.77 | 106.18 | 227,584,128 | +1.20(+1.15%) |
Jun 11, 2012 | 107.17 | 107.24 | 104.87 | 104.97 | 212,241,456 | -1.35(-1.27%) |
Jun 08, 2012 | 105.21 | 106.34 | 104.87 | 106.32 | 180,165,824 | +0.84(+0.80%) |
Jun 07, 2012 | 105.42 | 106.66 | 105.27 | 105.48 | 231,124,736 | +0.06(+0.06%) |
Jun 06, 2012 | 103.82 | 105.47 | 103.79 | 105.42 | 230,239,808 | +2.32(+2.25%) |
Jun 05, 2012 | 102.13 | 103.25 | 102.07 | 103.10 | 204,945,600 | +0.78(+0.76%) |
Jun 04, 2012 | 102.56 | 102.84 | 101.56 | 102.33 | 253,373,216 | -0.05(-0.05%) |
Jun 01, 2012 | 103.37 | 105.05 | 102.37 | 102.37 | 316,853,120 | -2.64(-2.52%) |
May 31, 2012 | 105.21 | 105.80 | 104.11 | 105.02 | 245,365,840 | -0.23(-0.22%) |
May 30, 2012 | 105.89 | 106.79 | 105.03 | 105.25 | 203,032,176 | -1.55(-1.45%) |
May 29, 2012 | 106.37 | 106.98 | 104.78 | 106.80 | 190,918,160 | +1.28(+1.21%) |
May 25, 2012 | 105.82 | 106.12 | 105.27 | 105.52 | 169,587,312 | -0.34(-0.32%) |
May 24, 2012 | 105.94 | 106.11 | 104.98 | 105.86 | 209,122,384 | +0.21(+0.20%) |
May 23, 2012 | 104.84 | 105.81 | 103.83 | 105.66 | 256,251,248 | +0.06(+0.05%) |
May 22, 2012 | 105.69 | 106.42 | 104.91 | 105.60 | 247,053,424 | +0.18(+0.17%) |
May 21, 2012 | 103.97 | 105.46 | 103.80 | 105.42 | 222,570,672 | +1.78(+1.72%) |
May 18, 2012 | 104.94 | 105.12 | 103.48 | 103.64 | 400,141,184 | -0.89(-0.86%) |
May 17, 2012 | 106.13 | 106.26 | 104.47 | 104.53 | 310,129,632 | -1.57(-1.48%) |
May 16, 2012 | 106.99 | 107.48 | 106.08 | 106.10 | 259,140,272 | -0.41(-0.38%) |
May 15, 2012 | 107.13 | 107.69 | 106.34 | 106.51 | 259,675,824 | -0.62(-0.57%) |
May 14, 2012 | 108.33 | 108.33 | 106.97 | 107.13 | 204,438,320 | -1.20(-1.11%) |
May 11, 2012 | 107.97 | 109.33 | 107.92 | 108.33 | 191,578,672 | -0.33(-0.30%) |
May 10, 2012 | 109.18 | 109.31 | 108.41 | 108.65 | 188,106,944 | +0.22(+0.21%) |
May 09, 2012 | 107.92 | 109.12 | 107.43 | 108.43 | 276,163,552 | -0.65(-0.59%) |
May 08, 2012 | 108.86 | 109.25 | 107.77 | 109.08 | 266,860,672 | -0.44(-0.40%) |
May 07, 2012 | 109.04 | 109.88 | 109.00 | 109.52 | 159,823,824 | +0.08(+0.07%) |
May 04, 2012 | 110.64 | 111.27 | 109.37 | 109.44 | 242,779,680 | -1.80(-1.62%) |
May 03, 2012 | 112.10 | 112.19 | 111.03 | 111.23 | 179,863,376 | -0.86(-0.77%) |
May 02, 2012 | 111.77 | 112.20 | 111.40 | 112.09 | 151,483,984 | -0.33(-0.29%) |
May 01, 2012 | 111.73 | 113.16 | 111.54 | 112.42 | 173,706,064 | +0.69(+0.62%) |
Apr 30, 2012 | 111.92 | 112.00 | 111.42 | 111.73 | 143,993,296 | -0.42(-0.37%) |
Apr 27, 2012 | 112.30 | 112.46 | 111.67 | 112.14 | 155,211,376 | +0.18(+0.16%) |
Apr 26, 2012 | 110.94 | 112.09 | 110.88 | 111.96 | 169,745,888 | +0.78(+0.70%) |
Apr 25, 2012 | 110.75 | 111.23 | 110.66 | 111.18 | 187,964,352 | +1.50(+1.37%) |
Apr 24, 2012 | 109.36 | 109.96 | 109.28 | 109.68 | 171,829,248 | +0.42(+0.38%) |
Apr 23, 2012 | 109.07 | 109.36 | 108.59 | 109.27 | 214,984,032 | -0.93(-0.84%) |
Apr 20, 2012 | 110.50 | 110.90 | 110.13 | 110.19 | 179,269,376 | +0.18(+0.17%) |
Apr 19, 2012 | 110.74 | 111.15 | 109.49 | 110.01 | 248,604,800 | -0.71(-0.64%) |
Apr 18, 2012 | 110.60 | 111.10 | 110.54 | 110.72 | 153,679,856 | -0.38(-0.34%) |
Apr 17, 2012 | 110.11 | 111.32 | 109.99 | 111.10 | 184,989,072 | +1.62(+1.48%) |
Apr 16, 2012 | 110.11 | 110.27 | 109.10 | 109.47 | 184,959,120 | -0.07(-0.07%) |
Apr 13, 2012 | 110.61 | 110.89 | 109.44 | 109.55 | 211,877,296 | -1.32(-1.19%) |
Apr 12, 2012 | 109.44 | 110.95 | 109.47 | 110.86 | 192,334,608 | +1.43(+1.31%) |
Apr 11, 2012 | 109.67 | 109.87 | 109.23 | 109.44 | 191,966,320 | +0.88(+0.81%) |
Apr 10, 2012 | 110.19 | 110.50 | 108.44 | 108.56 | 294,371,840 | -1.85(-1.68%) |
Apr 09, 2012 | 110.26 | 111.71 | 110.11 | 110.41 | 159,572,112 | -1.25(-1.12%) |
Apr 05, 2012 | 111.34 | 111.99 | 111.24 | 111.66 | 171,731,392 | -0.06(-0.05%) |
Apr 04, 2012 | 112.01 | 112.10 | 111.30 | 111.72 | 183,800,544 | -1.12(-0.99%) |
Apr 03, 2012 | 113.14 | 113.33 | 112.17 | 112.84 | 194,971,760 | -0.46(-0.41%) |