Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 109.45 | 110.98 | 109.33 | 109.76 | 251,268 | -0.22(-0.20%) |
Jul 30, 2012 | 112.05 | 112.35 | 109.04 | 109.98 | 326,201 | -2.36(-2.10%) |
Jul 27, 2012 | 111.61 | 113.39 | 110.54 | 112.34 | 326,491 | +1.44(+1.29%) |
Jul 26, 2012 | 111.72 | 111.72 | 108.81 | 110.91 | 346,429 | +1.00(+0.91%) |
Jul 25, 2012 | 114.99 | 115.63 | 108.11 | 109.90 | 712,771 | -4.93(-4.29%) |
Jul 24, 2012 | 116.68 | 116.81 | 112.67 | 114.83 | 248,939 | -1.78(-1.53%) |
Jul 23, 2012 | 116.69 | 118.56 | 115.71 | 116.61 | 324,503 | -2.09(-1.76%) |
Jul 20, 2012 | 117.65 | 118.77 | 116.93 | 118.70 | 70,130 | +0.12(+0.10%) |
Jul 19, 2012 | 119.82 | 120.20 | 117.73 | 118.58 | 146,215 | -1.00(-0.84%) |
Jul 18, 2012 | 116.55 | 120.22 | 116.40 | 119.58 | 187,337 | +2.62(+2.24%) |
Jul 17, 2012 | 114.88 | 116.96 | 113.66 | 116.96 | 155,861 | +2.60(+2.27%) |
Jul 16, 2012 | 114.51 | 114.90 | 113.21 | 114.36 | 109,903 | -0.21(-0.19%) |
Jul 13, 2012 | 114.76 | 114.76 | 113.36 | 114.57 | 153,640 | +0.44(+0.39%) |
Jul 12, 2012 | 111.32 | 114.44 | 109.17 | 114.13 | 254,349 | +2.04(+1.82%) |
Jul 11, 2012 | 112.37 | 112.39 | 111.26 | 112.09 | 216,507 | -0.27(-0.24%) |
Jul 10, 2012 | 113.73 | 114.77 | 111.38 | 112.37 | 231,718 | -0.01(-0.01%) |
Jul 09, 2012 | 112.86 | 113.83 | 111.77 | 112.38 | 210,922 | -0.69(-0.61%) |
Jul 06, 2012 | 113.90 | 114.52 | 112.08 | 113.07 | 228,260 | -1.99(-1.73%) |
Jul 05, 2012 | 111.06 | 115.88 | 110.59 | 115.05 | 318,272 | +3.79(+3.41%) |
Jul 03, 2012 | 109.13 | 111.26 | 109.13 | 111.26 | 82,171 | +1.79(+1.64%) |
Jul 02, 2012 | 107.11 | 109.47 | 105.79 | 109.47 | 246,228 | +2.29(+2.13%) |
Jun 29, 2012 | 105.41 | 107.63 | 104.56 | 107.18 | 218,308 | +3.91(+3.78%) |
Jun 28, 2012 | 100.35 | 103.39 | 99.75 | 103.28 | 178,095 | +2.52(+2.50%) |
Jun 27, 2012 | 99.55 | 101.66 | 99.11 | 100.76 | 217,554 | +1.90(+1.92%) |
Jun 26, 2012 | 101.28 | 101.63 | 98.74 | 98.86 | 179,825 | -2.19(-2.17%) |
Jun 25, 2012 | 100.61 | 101.42 | 99.94 | 101.05 | 98,651 | -1.63(-1.58%) |
Jun 22, 2012 | 101.28 | 103.34 | 100.84 | 102.68 | 315,890 | +2.22(+2.21%) |
Jun 21, 2012 | 103.88 | 104.32 | 100.32 | 100.46 | 142,910 | -3.19(-3.08%) |
Jun 20, 2012 | 103.65 | 104.17 | 102.27 | 103.65 | 192,432 | +0.34(+0.33%) |
Jun 19, 2012 | 101.31 | 104.27 | 100.69 | 103.32 | 220,427 | +2.17(+2.15%) |
Jun 18, 2012 | 99.28 | 101.26 | 98.37 | 101.14 | 96,767 | +1.29(+1.29%) |
Jun 15, 2012 | 97.70 | 100.49 | 97.63 | 99.85 | 212,474 | +2.53(+2.60%) |
Jun 14, 2012 | 97.68 | 98.89 | 96.57 | 97.32 | 96,922 | -0.18(-0.18%) |
Jun 13, 2012 | 98.26 | 99.07 | 97.14 | 97.50 | 92,895 | -1.03(-1.05%) |
Jun 12, 2012 | 98.40 | 99.33 | 97.28 | 98.53 | 164,586 | +0.05(+0.05%) |
Jun 11, 2012 | 102.77 | 102.88 | 98.29 | 98.48 | 62,866 | -3.02(-2.98%) |
Jun 08, 2012 | 99.26 | 102.17 | 98.29 | 101.50 | 149,987 | +2.09(+2.10%) |
Jun 07, 2012 | 100.99 | 101.64 | 99.32 | 99.42 | 66,561 | -0.02(-0.02%) |
Jun 06, 2012 | 97.69 | 99.80 | 97.69 | 99.43 | 103,323 | +2.68(+2.77%) |
Jun 05, 2012 | 94.90 | 97.03 | 94.55 | 96.76 | 153,012 | +1.07(+1.12%) |
Jun 04, 2012 | 97.12 | 97.21 | 94.19 | 95.69 | 240,928 | -1.33(-1.37%) |
Jun 01, 2012 | 98.36 | 99.09 | 96.94 | 97.01 | 238,007 | -4.24(-4.18%) |
May 31, 2012 | 101.37 | 102.25 | 99.26 | 101.25 | 219,581 | -0.16(-0.16%) |
May 30, 2012 | 101.57 | 101.93 | 100.47 | 101.41 | 165,639 | -2.04(-1.97%) |
May 29, 2012 | 104.11 | 105.49 | 103.18 | 103.45 | 249,487 | +0.56(+0.54%) |
May 25, 2012 | 103.22 | 103.81 | 102.60 | 102.89 | 134,660 | -0.33(-0.32%) |
May 24, 2012 | 102.94 | 103.25 | 101.65 | 103.22 | 190,034 | +0.63(+0.61%) |
May 23, 2012 | 99.59 | 102.65 | 99.52 | 102.59 | 334,186 | +1.82(+1.81%) |
May 22, 2012 | 101.96 | 102.27 | 100.28 | 100.77 | 174,656 | -1.04(-1.02%) |
May 21, 2012 | 98.98 | 101.96 | 98.43 | 101.81 | 137,290 | +3.22(+3.26%) |
May 18, 2012 | 99.88 | 100.95 | 98.28 | 98.59 | 130,045 | -0.48(-0.48%) |
May 17, 2012 | 102.55 | 102.73 | 98.98 | 99.07 | 192,467 | -3.25(-3.17%) |
May 16, 2012 | 104.72 | 104.81 | 102.13 | 102.32 | 176,542 | -1.60(-1.54%) |
May 15, 2012 | 102.62 | 104.62 | 101.50 | 103.92 | 251,379 | +1.53(+1.49%) |
May 14, 2012 | 102.41 | 103.79 | 101.35 | 102.39 | 164,364 | -1.62(-1.56%) |
May 11, 2012 | 104.03 | 105.48 | 103.54 | 104.01 | 273,532 | -1.07(-1.02%) |
May 10, 2012 | 105.79 | 105.79 | 103.78 | 105.08 | 212,821 | -0.08(-0.08%) |
May 09, 2012 | 104.36 | 106.08 | 103.80 | 105.16 | 195,827 | -0.99(-0.93%) |
May 08, 2012 | 103.91 | 106.40 | 102.83 | 106.15 | 305,230 | +1.33(+1.27%) |
May 07, 2012 | 104.43 | 105.56 | 103.86 | 104.82 | 209,569 | +0.26(+0.24%) |
May 04, 2012 | 105.37 | 106.01 | 103.74 | 104.56 | 250,094 | -2.13(-2.00%) |
May 03, 2012 | 109.27 | 109.97 | 106.03 | 106.69 | 320,704 | -2.71(-2.47%) |
May 02, 2012 | 111.34 | 112.16 | 108.83 | 109.40 | 548,598 | -3.21(-2.85%) |