Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 126.52 | 128.82 | 125.92 | 128.52 | 178,245 | +2.34(+1.85%) |
Jul 30, 2012 | 130.94 | 131.18 | 125.88 | 126.18 | 201,756 | -4.04(-3.10%) |
Jul 27, 2012 | 131.58 | 134.24 | 130.00 | 130.22 | 151,790 | -2.46(-1.85%) |
Jul 26, 2012 | 131.42 | 134.08 | 130.56 | 132.68 | 182,345 | -1.88(-1.40%) |
Jul 25, 2012 | 135.40 | 137.28 | 132.64 | 134.56 | 211,484 | -3.60(-2.61%) |
Jul 24, 2012 | 136.68 | 142.22 | 136.42 | 138.16 | 215,058 | +0.16(+0.12%) |
Jul 23, 2012 | 139.44 | 140.50 | 136.36 | 138.00 | 153,187 | +2.80(+2.07%) |
Jul 20, 2012 | 139.42 | 139.68 | 133.76 | 135.20 | 202,096 | -0.70(-0.52%) |
Jul 19, 2012 | 134.60 | 136.94 | 133.32 | 135.90 | 127,089 | -0.12(-0.09%) |
Jul 18, 2012 | 137.60 | 137.84 | 135.28 | 136.02 | 182,636 | -0.01(-0.01%) |
Jul 17, 2012 | 135.58 | 140.64 | 134.34 | 136.03 | 349,805 | +0.45(+0.33%) |
Jul 16, 2012 | 135.10 | 137.20 | 134.44 | 135.58 | 132,493 | -0.64(-0.47%) |
Jul 13, 2012 | 136.40 | 136.40 | 133.14 | 136.22 | 170,528 | -0.98(-0.71%) |
Jul 12, 2012 | 143.80 | 144.36 | 135.26 | 137.20 | 378,971 | -1.62(-1.17%) |
Jul 11, 2012 | 139.20 | 141.30 | 136.70 | 138.82 | 281,085 | -2.06(-1.46%) |
Jul 10, 2012 | 135.16 | 141.80 | 135.00 | 140.88 | 287,652 | +4.79(+3.52%) |
Jul 09, 2012 | 137.30 | 137.66 | 134.46 | 136.09 | 155,559 | -2.45(-1.77%) |
Jul 06, 2012 | 137.02 | 140.16 | 136.60 | 138.54 | 290,758 | +5.42(+4.07%) |
Jul 05, 2012 | 133.80 | 134.16 | 131.10 | 133.12 | 168,157 | +5.82(+4.57%) |
Jul 03, 2012 | 128.94 | 129.56 | 126.12 | 127.30 | 277,974 | -7.76(-5.75%) |
Jul 02, 2012 | 135.74 | 137.06 | 134.12 | 135.06 | 208,983 | -0.58(-0.43%) |
Jun 29, 2012 | 135.24 | 138.28 | 132.30 | 135.64 | 400,274 | -11.10(-7.56%) |
Jun 28, 2012 | 142.76 | 149.96 | 142.54 | 146.74 | 497,823 | +5.28(+3.73%) |
Jun 27, 2012 | 137.88 | 142.98 | 137.16 | 141.46 | 263,949 | +1.68(+1.20%) |
Jun 26, 2012 | 138.08 | 142.58 | 137.08 | 139.78 | 205,821 | +4.60(+3.40%) |
Jun 25, 2012 | 143.30 | 144.00 | 134.12 | 135.18 | 443,527 | -6.72(-4.74%) |
Jun 22, 2012 | 143.48 | 145.50 | 141.80 | 141.90 | 347,006 | -0.30(-0.21%) |
Jun 21, 2012 | 135.62 | 142.70 | 134.76 | 142.20 | 636,994 | +11.14(+8.50%) |
Jun 20, 2012 | 130.04 | 134.50 | 126.08 | 131.06 | 537,800 | +3.18(+2.49%) |
Jun 19, 2012 | 125.00 | 128.98 | 124.78 | 127.88 | 200,769 | +2.46(+1.96%) |
Jun 18, 2012 | 128.60 | 129.38 | 124.48 | 125.42 | 208,855 | -0.68(-0.54%) |
Jun 15, 2012 | 126.18 | 126.88 | 125.02 | 126.10 | 157,191 | -0.16(-0.13%) |
Jun 14, 2012 | 124.36 | 130.36 | 124.22 | 126.26 | 328,970 | +1.72(+1.38%) |
Jun 13, 2012 | 122.72 | 124.90 | 122.16 | 124.54 | 208,908 | +1.28(+1.04%) |
Jun 12, 2012 | 124.22 | 125.98 | 122.56 | 123.26 | 370,698 | -3.40(-2.68%) |
Jun 11, 2012 | 126.18 | 129.40 | 126.00 | 126.66 | 343,902 | +0.02(+0.02%) |
Jun 08, 2012 | 130.94 | 130.94 | 126.64 | 126.64 | 310,529 | -0.38(-0.30%) |
Jun 07, 2012 | 118.72 | 128.90 | 118.68 | 127.02 | 586,088 | +6.36(+5.27%) |
Jun 06, 2012 | 118.44 | 121.88 | 116.60 | 120.66 | 629,808 | -8.38(-6.49%) |
Jun 05, 2012 | 131.52 | 132.00 | 129.00 | 129.04 | 200,991 | -3.10(-2.35%) |
Jun 04, 2012 | 130.82 | 135.04 | 130.80 | 132.14 | 196,389 | +1.94(+1.49%) |
Jun 01, 2012 | 132.00 | 133.36 | 127.74 | 130.20 | 501,282 | -7.72(-5.60%) |
May 31, 2012 | 135.92 | 140.00 | 134.34 | 137.92 | 365,210 | +1.74(+1.28%) |
May 30, 2012 | 139.96 | 141.76 | 133.82 | 136.18 | 519,791 | -0.56(-0.41%) |
May 29, 2012 | 130.42 | 138.14 | 129.30 | 136.74 | 552,049 | +5.40(+4.11%) |
May 25, 2012 | 133.24 | 134.04 | 130.18 | 131.34 | 344,825 | -1.94(-1.46%) |
May 24, 2012 | 131.54 | 135.86 | 131.06 | 133.28 | 469,703 | -3.86(-2.81%) |
May 23, 2012 | 138.42 | 144.58 | 136.88 | 137.14 | 835,037 | +2.42(+1.80%) |
May 22, 2012 | 132.70 | 136.42 | 128.27 | 134.72 | 553,356 | +3.40(+2.59%) |
May 21, 2012 | 134.68 | 135.44 | 131.14 | 131.32 | 269,526 | +1.44(+1.11%) |
May 18, 2012 | 131.86 | 132.08 | 127.44 | 129.88 | 870,494 | -6.06(-4.46%) |
May 17, 2012 | 139.10 | 141.60 | 133.24 | 135.94 | 745,730 | -9.56(-6.57%) |
May 16, 2012 | 142.14 | 149.50 | 136.50 | 145.50 | 1,066,794 | +4.80(+3.41%) |
May 15, 2012 | 136.28 | 141.16 | 134.72 | 140.70 | 698,413 | +5.68(+4.21%) |
May 14, 2012 | 132.64 | 135.34 | 132.56 | 135.02 | 743,108 | +6.20(+4.81%) |