Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 125.59 | 125.99 | 123.94 | 125.12 | 685,832 | -1.30(-1.03%) |
Jul 30, 2012 | 125.55 | 126.80 | 123.98 | 126.42 | 721,982 | +1.00(+0.80%) |
Jul 27, 2012 | 122.25 | 126.06 | 121.76 | 125.42 | 858,891 | +4.17(+3.44%) |
Jul 26, 2012 | 122.46 | 122.90 | 120.83 | 121.25 | 1,417,047 | +0.69(+0.57%) |
Jul 25, 2012 | 121.63 | 122.19 | 120.48 | 120.56 | 1,308,691 | -0.27(-0.22%) |
Jul 24, 2012 | 122.34 | 123.46 | 120.41 | 120.83 | 1,604,410 | -1.79(-1.46%) |
Jul 23, 2012 | 125.16 | 125.16 | 121.74 | 122.61 | 1,610,687 | -4.75(-3.73%) |
Jul 20, 2012 | 128.80 | 129.57 | 127.21 | 127.36 | 1,000,501 | -2.06(-1.60%) |
Jul 19, 2012 | 128.65 | 130.04 | 128.27 | 129.43 | 905,832 | +0.79(+0.61%) |
Jul 18, 2012 | 127.05 | 129.34 | 126.21 | 128.64 | 1,220,477 | -0.81(-0.62%) |
Jul 17, 2012 | 129.17 | 129.66 | 126.63 | 129.45 | 783,608 | +0.63(+0.49%) |
Jul 16, 2012 | 128.98 | 129.68 | 127.89 | 128.82 | 642,524 | -0.36(-0.28%) |
Jul 13, 2012 | 126.98 | 129.63 | 126.76 | 129.18 | 737,404 | +2.43(+1.92%) |
Jul 12, 2012 | 127.51 | 127.51 | 125.84 | 126.74 | 1,026,098 | -1.95(-1.52%) |
Jul 11, 2012 | 127.85 | 128.88 | 126.95 | 128.70 | 1,124,137 | +1.19(+0.93%) |
Jul 10, 2012 | 127.18 | 128.76 | 126.37 | 127.51 | 1,509,021 | +1.21(+0.96%) |
Jul 09, 2012 | 126.04 | 126.73 | 124.52 | 126.30 | 1,054,991 | +0.43(+0.34%) |
Jul 06, 2012 | 125.05 | 125.99 | 124.43 | 125.87 | 913,708 | -0.35(-0.27%) |
Jul 05, 2012 | 127.10 | 128.26 | 125.40 | 126.22 | 906,457 | -1.53(-1.20%) |
Jul 03, 2012 | 124.22 | 127.77 | 124.22 | 127.75 | 704,255 | +3.09(+2.48%) |
Jul 02, 2012 | 124.79 | 125.20 | 123.80 | 124.66 | 1,161,089 | -0.14(-0.11%) |
Jun 29, 2012 | 124.83 | 124.83 | 122.71 | 124.80 | 1,498,438 | +2.74(+2.25%) |
Jun 28, 2012 | 121.38 | 122.14 | 119.96 | 122.06 | 1,583,272 | -0.21(-0.17%) |
Jun 27, 2012 | 124.39 | 124.39 | 121.97 | 122.27 | 1,674,315 | -1.33(-1.08%) |
Jun 26, 2012 | 122.84 | 124.19 | 122.37 | 123.60 | 908,477 | +0.94(+0.77%) |
Jun 25, 2012 | 124.27 | 124.58 | 121.78 | 122.66 | 1,665,535 | -3.74(-2.96%) |
Jun 22, 2012 | 127.39 | 128.54 | 125.41 | 126.40 | 4,172,102 | +0.77(+0.61%) |
Jun 21, 2012 | 129.09 | 130.15 | 125.54 | 125.63 | 1,286,504 | -3.46(-2.68%) |
Jun 20, 2012 | 130.25 | 130.25 | 128.04 | 129.09 | 964,897 | -0.31(-0.24%) |
Jun 19, 2012 | 128.44 | 130.33 | 127.64 | 129.40 | 879,866 | +1.93(+1.52%) |
Jun 18, 2012 | 129.24 | 129.24 | 126.34 | 127.46 | 1,176,044 | -2.41(-1.86%) |
Jun 15, 2012 | 127.55 | 130.56 | 127.27 | 129.87 | 2,400,475 | +2.97(+2.34%) |
Jun 14, 2012 | 126.34 | 127.25 | 125.74 | 126.91 | 1,238,482 | +0.57(+0.45%) |
Jun 13, 2012 | 127.34 | 127.38 | 125.05 | 126.34 | 1,082,183 | -0.81(-0.64%) |
Jun 12, 2012 | 127.96 | 128.57 | 125.17 | 127.15 | 1,139,351 | +0.79(+0.62%) |
Jun 11, 2012 | 128.88 | 128.90 | 126.24 | 126.36 | 1,173,584 | -1.44(-1.13%) |
Jun 08, 2012 | 125.51 | 127.82 | 124.90 | 127.80 | 812,843 | +1.32(+1.04%) |
Jun 07, 2012 | 126.38 | 127.87 | 126.19 | 126.49 | 1,166,622 | +1.15(+0.91%) |
Jun 06, 2012 | 123.88 | 125.45 | 122.90 | 125.34 | 1,050,878 | +3.15(+2.57%) |
Jun 05, 2012 | 119.57 | 122.54 | 119.57 | 122.19 | 1,809,225 | +2.04(+1.70%) |
Jun 04, 2012 | 121.73 | 122.59 | 119.16 | 120.15 | 1,491,893 | -1.14(-0.94%) |
Jun 01, 2012 | 122.39 | 123.31 | 120.44 | 121.30 | 2,317,208 | -3.08(-2.48%) |
May 31, 2012 | 124.18 | 125.20 | 122.02 | 124.38 | 1,849,183 | +0.02(+0.02%) |
May 30, 2012 | 125.97 | 125.98 | 123.92 | 124.35 | 1,861,576 | -2.79(-2.19%) |
May 29, 2012 | 126.07 | 127.21 | 124.54 | 127.14 | 2,237,379 | +2.36(+1.89%) |
May 25, 2012 | 124.14 | 125.43 | 123.51 | 124.78 | 2,052,336 | +0.67(+0.54%) |
May 24, 2012 | 123.28 | 124.45 | 121.47 | 124.11 | 5,364,244 | +2.14(+1.76%) |
May 23, 2012 | 116.98 | 122.38 | 116.69 | 121.97 | 31,429,748 | +3.01(+2.53%) |
May 22, 2012 | 121.60 | 122.08 | 118.49 | 118.97 | 5,285,887 | -3.17(-2.60%) |
May 21, 2012 | 121.69 | 125.70 | 120.89 | 122.14 | 2,525,665 | -3.04(-2.43%) |
May 18, 2012 | 126.17 | 127.19 | 124.78 | 125.18 | 1,060,409 | -1.50(-1.18%) |
May 17, 2012 | 127.43 | 128.72 | 126.63 | 126.68 | 772,855 | -0.80(-0.63%) |
May 16, 2012 | 129.50 | 130.29 | 127.46 | 127.48 | 767,445 | -1.30(-1.01%) |
May 15, 2012 | 128.65 | 131.03 | 128.45 | 128.78 | 791,505 | +0.26(+0.20%) |
May 14, 2012 | 128.91 | 129.79 | 128.45 | 128.52 | 679,593 | -2.39(-1.82%) |
May 11, 2012 | 130.31 | 131.75 | 128.98 | 130.91 | 758,977 | +0.06(+0.05%) |
May 10, 2012 | 131.66 | 132.49 | 130.44 | 130.84 | 756,252 | -0.43(-0.33%) |
May 09, 2012 | 131.23 | 132.50 | 130.74 | 131.27 | 717,184 | -1.51(-1.14%) |
May 08, 2012 | 132.89 | 133.62 | 131.55 | 132.78 | 853,438 | -1.08(-0.80%) |
May 07, 2012 | 131.83 | 134.59 | 131.83 | 133.86 | 951,433 | +0.47(+0.35%) |
May 04, 2012 | 133.18 | 134.46 | 132.36 | 133.38 | 1,735,548 | +0.01(+0.01%) |
May 03, 2012 | 137.14 | 137.59 | 132.93 | 133.38 | 1,643,975 | -4.09(-2.98%) |
May 02, 2012 | 138.95 | 138.95 | 136.40 | 137.47 | 1,228,925 | -1.25(-0.90%) |