Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 110.51 | 119.81 | 108.60 | 116.46 | 496,067 | -2.42(-2.04%) |
Jul 30, 2012 | 116.70 | 120.00 | 116.31 | 118.88 | 110,417 | +1.80(+1.54%) |
Jul 27, 2012 | 114.26 | 119.16 | 114.26 | 117.08 | 217,750 | +3.60(+3.17%) |
Jul 26, 2012 | 115.95 | 117.81 | 111.38 | 113.48 | 141,438 | -0.30(-0.26%) |
Jul 25, 2012 | 114.31 | 115.50 | 112.00 | 113.78 | 113,176 | +0.43(+0.38%) |
Jul 24, 2012 | 116.88 | 117.03 | 112.72 | 113.35 | 73,267 | -2.46(-2.12%) |
Jul 23, 2012 | 113.06 | 117.15 | 112.12 | 115.81 | 107,049 | +0.48(+0.42%) |
Jul 20, 2012 | 118.29 | 119.97 | 115.00 | 115.33 | 126,847 | -4.48(-3.74%) |
Jul 19, 2012 | 120.87 | 121.98 | 118.00 | 119.81 | 166,218 | -0.19(-0.16%) |
Jul 18, 2012 | 114.78 | 120.00 | 114.78 | 120.00 | 101,664 | +5.26(+4.58%) |
Jul 17, 2012 | 116.66 | 116.66 | 112.74 | 114.74 | 112,917 | -1.90(-1.63%) |
Jul 16, 2012 | 116.85 | 117.43 | 115.08 | 116.64 | 59,268 | +0.08(+0.07%) |
Jul 13, 2012 | 114.88 | 119.71 | 114.88 | 116.56 | 184,011 | +1.75(+1.52%) |
Jul 12, 2012 | 113.08 | 115.80 | 111.40 | 114.81 | 168,723 | +1.32(+1.16%) |
Jul 11, 2012 | 113.66 | 115.22 | 111.47 | 113.49 | 143,255 | +0.17(+0.15%) |
Jul 10, 2012 | 119.27 | 119.27 | 113.13 | 113.32 | 169,297 | -4.90(-4.14%) |
Jul 09, 2012 | 119.49 | 121.65 | 116.82 | 118.22 | 184,953 | -1.35(-1.13%) |
Jul 06, 2012 | 128.01 | 129.48 | 117.38 | 119.57 | 461,504 | -15.36(-11.38%) |
Jul 05, 2012 | 132.63 | 135.86 | 132.61 | 134.93 | 75,199 | +2.06(+1.55%) |
Jul 03, 2012 | 129.98 | 133.28 | 129.98 | 132.87 | 42,035 | +2.61(+2.00%) |
Jul 02, 2012 | 129.42 | 131.53 | 127.57 | 130.26 | 106,252 | +0.40(+0.31%) |
Jun 29, 2012 | 129.94 | 132.50 | 128.82 | 129.86 | 118,365 | +1.75(+1.37%) |
Jun 28, 2012 | 128.15 | 130.99 | 126.26 | 128.11 | 139,237 | -1.51(-1.16%) |
Jun 27, 2012 | 127.06 | 130.50 | 126.32 | 129.62 | 74,610 | +2.63(+2.07%) |
Jun 26, 2012 | 125.34 | 127.97 | 125.27 | 126.99 | 74,865 | +1.74(+1.39%) |
Jun 25, 2012 | 127.07 | 127.44 | 124.56 | 125.25 | 100,922 | -3.89(-3.01%) |
Jun 22, 2012 | 125.58 | 129.97 | 125.58 | 129.14 | 178,571 | +4.54(+3.64%) |
Jun 21, 2012 | 129.32 | 129.97 | 123.85 | 124.60 | 131,358 | -4.30(-3.34%) |
Jun 20, 2012 | 128.34 | 131.00 | 127.09 | 128.90 | 86,243 | +1.49(+1.17%) |
Jun 19, 2012 | 126.10 | 129.02 | 125.19 | 127.41 | 80,998 | +2.42(+1.94%) |
Jun 18, 2012 | 123.08 | 125.27 | 122.49 | 124.99 | 85,773 | +0.66(+0.53%) |
Jun 15, 2012 | 119.78 | 125.45 | 119.03 | 124.33 | 172,778 | +4.19(+3.49%) |
Jun 14, 2012 | 118.40 | 121.48 | 117.73 | 120.14 | 122,555 | +2.53(+2.15%) |
Jun 13, 2012 | 119.40 | 121.72 | 117.47 | 117.61 | 181,062 | -1.92(-1.61%) |
Jun 12, 2012 | 121.16 | 123.07 | 119.31 | 119.53 | 135,312 | -1.11(-0.92%) |
Jun 11, 2012 | 123.58 | 123.96 | 120.57 | 120.64 | 122,717 | -1.52(-1.24%) |
Jun 08, 2012 | 121.36 | 123.22 | 118.70 | 122.16 | 298,175 | +0.19(+0.16%) |
Jun 07, 2012 | 125.01 | 126.33 | 121.09 | 121.97 | 153,286 | -1.62(-1.31%) |
Jun 06, 2012 | 121.31 | 124.42 | 120.96 | 123.59 | 169,856 | +3.48(+2.90%) |
Jun 05, 2012 | 119.57 | 122.54 | 118.95 | 120.11 | 101,658 | +0.18(+0.15%) |
Jun 04, 2012 | 119.41 | 121.38 | 117.79 | 119.93 | 121,188 | +1.03(+0.87%) |
Jun 01, 2012 | 119.53 | 120.45 | 118.70 | 118.90 | 137,397 | -3.08(-2.53%) |
May 31, 2012 | 122.69 | 122.69 | 120.11 | 121.98 | 113,045 | -0.10(-0.08%) |
May 30, 2012 | 125.41 | 125.41 | 121.80 | 122.08 | 112,899 | -5.00(-3.93%) |
May 29, 2012 | 127.58 | 127.89 | 124.30 | 127.08 | 114,158 | +0.32(+0.25%) |
May 25, 2012 | 127.27 | 127.50 | 125.56 | 126.76 | 76,428 | -0.18(-0.14%) |
May 24, 2012 | 130.74 | 131.12 | 125.42 | 126.94 | 133,685 | -3.87(-2.96%) |
May 23, 2012 | 129.49 | 131.70 | 127.85 | 130.81 | 111,304 | +0.42(+0.32%) |
May 22, 2012 | 131.18 | 132.95 | 128.71 | 130.39 | 185,265 | -1.30(-0.99%) |
May 21, 2012 | 129.11 | 133.68 | 128.12 | 131.69 | 168,591 | +2.64(+2.05%) |
May 18, 2012 | 135.39 | 135.47 | 127.37 | 129.05 | 274,451 | -6.95(-5.11%) |
May 17, 2012 | 138.23 | 138.23 | 133.76 | 136.00 | 115,157 | -1.96(-1.42%) |
May 16, 2012 | 142.57 | 143.44 | 136.90 | 137.96 | 180,333 | -3.57(-2.52%) |
May 15, 2012 | 140.54 | 143.58 | 140.54 | 141.53 | 145,324 | +0.50(+0.35%) |
May 14, 2012 | 141.21 | 141.62 | 139.25 | 141.03 | 147,924 | -1.81(-1.27%) |
May 11, 2012 | 141.28 | 143.76 | 141.28 | 142.84 | 109,836 | +0.70(+0.49%) |
May 10, 2012 | 147.01 | 147.01 | 140.95 | 142.14 | 148,506 | -3.64(-2.50%) |
May 09, 2012 | 145.04 | 147.67 | 145.01 | 145.78 | 113,699 | -1.65(-1.12%) |
May 08, 2012 | 147.95 | 147.95 | 143.31 | 147.43 | 153,100 | -1.89(-1.27%) |
May 07, 2012 | 151.51 | 153.32 | 148.54 | 149.32 | 235,939 | -3.00(-1.97%) |
May 04, 2012 | 154.06 | 156.63 | 152.04 | 152.32 | 235,481 | -3.92(-2.51%) |
May 03, 2012 | 148.47 | 160.00 | 147.76 | 156.24 | 659,923 | +14.20(+10.00%) |
May 02, 2012 | 139.33 | 142.12 | 138.64 | 142.04 | 96,777 | +1.82(+1.30%) |