Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 308.50 | 316.80 | 305.20 | 311.40 | 4,953 | +1.10(+0.35%) |
Jul 30, 2012 | 316.60 | 317.30 | 310.10 | 310.30 | 2,674 | -5.50(-1.74%) |
Jul 27, 2012 | 303.20 | 320.70 | 302.40 | 315.80 | 5,590 | +14.90(+4.95%) |
Jul 26, 2012 | 308.10 | 308.10 | 299.20 | 300.90 | 4,551 | -0.10(-0.03%) |
Jul 25, 2012 | 299.30 | 303.80 | 297.10 | 301.00 | 7,702 | +4.20(+1.42%) |
Jul 24, 2012 | 298.70 | 298.70 | 290.80 | 296.80 | 6,491 | -1.70(-0.57%) |
Jul 23, 2012 | 301.20 | 301.90 | 295.50 | 298.50 | 4,008 | -9.90(-3.21%) |
Jul 20, 2012 | 308.50 | 310.40 | 302.90 | 308.40 | 5,340 | -3.30(-1.06%) |
Jul 19, 2012 | 311.50 | 314.40 | 309.50 | 311.70 | 4,798 | +1.10(+0.35%) |
Jul 18, 2012 | 301.10 | 316.10 | 301.10 | 310.60 | 7,829 | +9.60(+3.19%) |
Jul 17, 2012 | 301.00 | 303.40 | 296.90 | 301.00 | 8,650 | +2.70(+0.91%) |
Jul 16, 2012 | 303.10 | 303.70 | 297.00 | 298.30 | 5,568 | -5.00(-1.65%) |
Jul 13, 2012 | 305.10 | 305.60 | 299.10 | 303.30 | 9,745 | +0.30(+0.10%) |
Jul 12, 2012 | 305.40 | 307.70 | 301.90 | 303.00 | 6,238 | -6.10(-1.97%) |
Jul 11, 2012 | 311.30 | 312.50 | 307.50 | 309.10 | 3,808 | -2.20(-0.71%) |
Jul 10, 2012 | 321.10 | 322.40 | 310.50 | 311.30 | 3,026 | -6.20(-1.95%) |
Jul 09, 2012 | 316.80 | 318.30 | 313.10 | 317.50 | 3,067 | +1.70(+0.54%) |
Jul 06, 2012 | 316.60 | 316.90 | 313.00 | 315.80 | 2,284 | -4.90(-1.53%) |
Jul 05, 2012 | 320.00 | 326.10 | 317.10 | 320.70 | 7,702 | -0.70(-0.22%) |
Jul 03, 2012 | 315.50 | 322.30 | 313.78 | 321.40 | 4,353 | +6.10(+1.93%) |
Jul 02, 2012 | 311.40 | 315.40 | 302.80 | 315.30 | 8,001 | +3.50(+1.12%) |
Jun 29, 2012 | 300.70 | 314.10 | 299.30 | 311.80 | 8,545 | +18.00(+6.13%) |
Jun 28, 2012 | 298.50 | 299.90 | 288.30 | 293.80 | 7,616 | -6.70(-2.23%) |
Jun 27, 2012 | 288.20 | 301.10 | 285.90 | 300.50 | 5,492 | +13.60(+4.74%) |
Jun 26, 2012 | 286.20 | 287.80 | 281.70 | 286.90 | 3,067 | +1.10(+0.38%) |
Jun 25, 2012 | 283.50 | 287.30 | 281.20 | 285.80 | 3,729 | -2.80(-0.97%) |
Jun 22, 2012 | 284.20 | 289.70 | 283.50 | 288.60 | 15,536 | +5.50(+1.94%) |
Jun 21, 2012 | 294.40 | 297.10 | 282.10 | 283.10 | 10,695 | -11.10(-3.77%) |
Jun 20, 2012 | 298.00 | 300.00 | 292.60 | 294.20 | 6,208 | -3.70(-1.24%) |
Jun 19, 2012 | 290.90 | 299.90 | 289.30 | 297.90 | 10,411 | +9.50(+3.29%) |
Jun 18, 2012 | 289.30 | 291.20 | 286.40 | 288.40 | 7,412 | -2.90(-1.00%) |
Jun 15, 2012 | 288.00 | 292.80 | 285.70 | 291.30 | 9,376 | +4.20(+1.46%) |
Jun 14, 2012 | 286.20 | 289.10 | 281.20 | 287.10 | 14,326 | +2.20(+0.77%) |
Jun 13, 2012 | 285.40 | 295.20 | 281.60 | 284.90 | 8,091 | -0.30(-0.11%) |
Jun 12, 2012 | 280.40 | 285.50 | 278.50 | 285.20 | 3,932 | +7.10(+2.55%) |
Jun 11, 2012 | 284.60 | 292.10 | 276.80 | 278.10 | 12,079 | -0.80(-0.29%) |
Jun 08, 2012 | 273.40 | 279.80 | 271.00 | 278.90 | 4,269 | +4.30(+1.57%) |
Jun 07, 2012 | 278.10 | 279.60 | 273.30 | 274.60 | 5,649 | +0.60(+0.22%) |
Jun 06, 2012 | 262.30 | 274.10 | 262.30 | 274.00 | 7,518 | +13.60(+5.22%) |
Jun 05, 2012 | 259.40 | 262.30 | 256.10 | 260.40 | 5,125 | -1.00(-0.38%) |
Jun 04, 2012 | 259.80 | 264.80 | 258.40 | 261.40 | 3,738 | +2.30(+0.89%) |
Jun 01, 2012 | 261.30 | 265.70 | 258.60 | 259.10 | 6,163 | -7.70(-2.89%) |
May 31, 2012 | 263.50 | 268.60 | 258.00 | 266.80 | 8,659 | +3.30(+1.25%) |
May 30, 2012 | 262.20 | 266.75 | 261.00 | 263.50 | 7,396 | -2.40(-0.90%) |
May 29, 2012 | 264.00 | 266.30 | 259.00 | 265.90 | 5,862 | +3.90(+1.49%) |
May 25, 2012 | 261.60 | 264.30 | 259.60 | 262.00 | 2,384 | -0.50(-0.19%) |
May 24, 2012 | 262.00 | 263.30 | 255.10 | 262.50 | 3,421 | +1.20(+0.46%) |
May 23, 2012 | 253.00 | 261.90 | 251.30 | 261.30 | 5,451 | +5.20(+2.03%) |
May 22, 2012 | 259.50 | 261.50 | 254.50 | 256.10 | 5,710 | -3.00(-1.16%) |
May 21, 2012 | 252.80 | 259.20 | 249.50 | 259.10 | 6,490 | +6.40(+2.53%) |
May 18, 2012 | 254.60 | 260.40 | 251.40 | 252.70 | 6,665 | -2.30(-0.90%) |
May 17, 2012 | 262.80 | 264.50 | 255.00 | 255.00 | 4,918 | -6.80(-2.60%) |
May 16, 2012 | 265.70 | 269.30 | 261.60 | 261.80 | 2,357 | -3.30(-1.24%) |
May 15, 2012 | 262.50 | 266.40 | 262.30 | 265.10 | 5,354 | +2.30(+0.88%) |
May 14, 2012 | 263.50 | 265.20 | 262.60 | 262.80 | 4,488 | -4.50(-1.68%) |
May 11, 2012 | 272.30 | 273.80 | 265.00 | 267.30 | 8,419 | -8.40(-3.05%) |
May 10, 2012 | 283.80 | 283.80 | 273.80 | 275.70 | 6,462 | -6.70(-2.37%) |
May 09, 2012 | 281.20 | 285.88 | 281.20 | 282.40 | 5,973 | -3.10(-1.09%) |
May 08, 2012 | 276.90 | 286.80 | 276.80 | 285.50 | 4,963 | +5.00(+1.78%) |
May 07, 2012 | 279.40 | 286.10 | 279.30 | 280.50 | 5,576 | +0.80(+0.29%) |
May 04, 2012 | 278.10 | 282.40 | 278.10 | 279.70 | 7,662 | -0.40(-0.14%) |
May 03, 2012 | 283.50 | 283.70 | 277.31 | 280.10 | 6,844 | -4.40(-1.55%) |
May 02, 2012 | 285.00 | 285.01 | 279.50 | 284.50 | 3,851 | -3.20(-1.11%) |