Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 107.75 | 108.50 | 103.75 | 105.50 | 3,961 | -1.25(-1.17%) |
Jul 30, 2012 | 110.25 | 111.25 | 106.25 | 106.75 | 6,443 | -2.75(-2.51%) |
Jul 27, 2012 | 105.50 | 110.50 | 102.50 | 109.50 | 12,024 | +5.25(+5.04%) |
Jul 26, 2012 | 101.75 | 108.25 | 99.00 | 104.25 | 11,086 | +2.50(+2.46%) |
Jul 25, 2012 | 97.25 | 102.75 | 97.25 | 101.75 | 14,156 | +6.50(+6.82%) |
Jul 24, 2012 | 98.25 | 99.00 | 95.00 | 95.25 | 7,853 | -1.75(-1.80%) |
Jul 23, 2012 | 99.25 | 101.50 | 95.50 | 97.00 | 10,637 | -6.50(-6.28%) |
Jul 20, 2012 | 101.00 | 104.00 | 98.50 | 103.50 | 11,382 | +1.25(+1.22%) |
Jul 19, 2012 | 107.50 | 110.78 | 101.75 | 102.25 | 7,553 | -4.75(-4.44%) |
Jul 18, 2012 | 103.25 | 108.50 | 103.25 | 107.00 | 5,601 | +2.25(+2.15%) |
Jul 17, 2012 | 110.00 | 110.00 | 102.75 | 104.75 | 6,715 | -4.75(-4.34%) |
Jul 16, 2012 | 104.25 | 111.50 | 103.75 | 109.50 | 6,985 | +5.25(+5.04%) |
Jul 13, 2012 | 107.00 | 110.25 | 102.75 | 104.25 | 5,053 | -1.75(-1.65%) |
Jul 12, 2012 | 104.50 | 108.22 | 101.25 | 106.00 | 7,770 | -2.00(-1.85%) |
Jul 11, 2012 | 113.25 | 116.00 | 106.25 | 108.00 | 11,180 | -5.75(-5.05%) |
Jul 10, 2012 | 126.50 | 126.50 | 109.50 | 113.75 | 11,124 | -6.50(-5.41%) |
Jul 09, 2012 | 129.00 | 129.25 | 119.50 | 120.25 | 4,850 | -7.50(-5.87%) |
Jul 06, 2012 | 132.00 | 133.50 | 125.00 | 127.75 | 11,449 | -7.75(-5.72%) |
Jul 05, 2012 | 131.00 | 136.25 | 127.18 | 135.50 | 14,635 | +4.00(+3.04%) |
Jul 03, 2012 | 122.25 | 132.50 | 118.00 | 131.50 | 11,481 | +12.50(+10.50%) |
Jul 02, 2012 | 113.75 | 119.75 | 108.00 | 119.00 | 6,482 | +6.25(+5.54%) |
Jun 29, 2012 | 110.75 | 113.25 | 107.00 | 112.75 | 7,443 | +8.00(+7.64%) |
Jun 28, 2012 | 108.25 | 108.25 | 101.00 | 104.75 | 6,162 | -5.00(-4.56%) |
Jun 27, 2012 | 114.75 | 114.75 | 106.50 | 109.75 | 7,283 | -4.50(-3.94%) |
Jun 26, 2012 | 116.00 | 116.00 | 109.50 | 114.25 | 5,725 | -2.25(-1.93%) |
Jun 25, 2012 | 111.00 | 117.75 | 106.25 | 116.50 | 11,587 | +5.25(+4.72%) |
Jun 22, 2012 | 106.25 | 111.25 | 102.75 | 111.25 | 43,267 | +6.50(+6.21%) |
Jun 21, 2012 | 119.25 | 119.25 | 104.25 | 104.75 | 12,291 | -16.25(-13.43%) |
Jun 20, 2012 | 124.25 | 127.00 | 116.62 | 121.00 | 10,531 | -3.75(-3.01%) |
Jun 19, 2012 | 124.25 | 129.75 | 122.50 | 124.75 | 12,864 | -0.25(-0.20%) |
Jun 18, 2012 | 117.50 | 127.25 | 115.00 | 125.00 | 11,746 | +8.00(+6.84%) |
Jun 15, 2012 | 127.75 | 128.00 | 114.00 | 117.00 | 19,316 | -9.50(-7.51%) |
Jun 14, 2012 | 123.00 | 131.25 | 118.25 | 126.50 | 9,769 | +3.25(+2.64%) |
Jun 13, 2012 | 131.75 | 142.50 | 121.25 | 123.25 | 20,108 | -8.00(-6.10%) |
Jun 12, 2012 | 127.25 | 134.00 | 125.50 | 131.25 | 11,094 | +4.25(+3.35%) |
Jun 11, 2012 | 133.00 | 135.50 | 126.75 | 127.00 | 7,491 | -6.00(-4.51%) |
Jun 08, 2012 | 130.00 | 134.25 | 122.00 | 133.00 | 10,246 | +0.25(+0.19%) |
Jun 07, 2012 | 140.75 | 141.25 | 125.75 | 132.75 | 13,329 | -7.00(-5.01%) |
Jun 06, 2012 | 132.00 | 148.50 | 130.00 | 139.75 | 21,597 | +6.75(+5.08%) |
Jun 05, 2012 | 125.00 | 134.49 | 117.00 | 133.00 | 25,560 | +7.00(+5.56%) |
Jun 04, 2012 | 96.25 | 131.00 | 95.75 | 126.00 | 25,836 | +33.25(+35.85%) |
Jun 01, 2012 | 85.25 | 97.25 | 85.25 | 92.75 | 18,241 | +5.75(+6.61%) |
May 31, 2012 | 96.25 | 96.25 | 85.50 | 87.00 | 16,070 | -6.25(-6.70%) |
May 30, 2012 | 92.75 | 97.75 | 88.75 | 93.25 | 9,297 | -1.75(-1.84%) |
May 29, 2012 | 95.00 | 99.50 | 92.50 | 95.00 | 9,685 | +2.50(+2.70%) |
May 25, 2012 | 94.00 | 94.50 | 90.00 | 92.50 | 5,961 | -1.00(-1.07%) |
May 24, 2012 | 97.50 | 97.50 | 88.75 | 93.50 | 11,292 | +0.75(+0.81%) |
May 23, 2012 | 87.25 | 92.75 | 81.00 | 92.75 | 12,086 | +4.50(+5.10%) |
May 22, 2012 | 95.00 | 97.25 | 85.25 | 88.25 | 14,453 | -7.75(-8.07%) |
May 21, 2012 | 91.25 | 96.25 | 90.50 | 96.00 | 11,185 | +5.50(+6.08%) |
May 18, 2012 | 93.75 | 98.50 | 87.50 | 90.50 | 24,076 | +5.75(+6.78%) |
May 17, 2012 | 102.50 | 106.75 | 83.25 | 84.75 | 52,860 | -16.50(-16.30%) |
May 16, 2012 | 102.25 | 107.00 | 99.25 | 101.25 | 17,916 | -3.25(-3.11%) |
May 15, 2012 | 125.50 | 127.25 | 102.00 | 104.50 | 30,850 | -22.00(-17.39%) |
May 14, 2012 | 126.50 | 128.25 | 120.75 | 126.50 | 8,548 | -4.50(-3.44%) |
May 11, 2012 | 128.00 | 131.00 | 125.75 | 131.00 | 8,722 | +1.75(+1.35%) |
May 10, 2012 | 129.00 | 139.75 | 128.00 | 129.25 | 15,080 | -6.00(-4.44%) |
May 09, 2012 | 132.25 | 141.75 | 128.75 | 135.25 | 10,825 | +0.00(+0.00%) |
May 08, 2012 | 135.50 | 137.25 | 127.50 | 135.25 | 12,550 | -6.75(-4.75%) |
May 07, 2012 | 147.50 | 151.25 | 140.00 | 142.00 | 8,443 | -9.25(-6.12%) |
May 04, 2012 | 155.50 | 163.00 | 150.00 | 151.25 | 7,648 | -5.75(-3.66%) |
May 03, 2012 | 164.00 | 165.25 | 153.28 | 157.00 | 8,126 | -8.50(-5.14%) |
May 02, 2012 | 167.50 | 171.00 | 163.00 | 165.50 | 6,986 | -8.75(-5.02%) |