Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 105.64 | 105.70 | 105.13 | 105.66 | 976,856 | +0.26(+0.24%) |
Jul 30, 2012 | 105.01 | 105.45 | 104.94 | 105.40 | 248,288 | +0.38(+0.36%) |
Jul 27, 2012 | 105.59 | 105.59 | 104.42 | 105.02 | 99,651 | -1.15(-1.08%) |
Jul 26, 2012 | 106.36 | 106.41 | 106.16 | 106.17 | 14,830 | -0.42(-0.39%) |
Jul 25, 2012 | 106.49 | 106.69 | 106.34 | 106.58 | 17,363 | -0.01(-0.01%) |
Jul 24, 2012 | 105.93 | 106.67 | 105.92 | 106.59 | 55,975 | +0.45(+0.43%) |
Jul 23, 2012 | 106.36 | 106.48 | 106.06 | 106.14 | 18,054 | +0.23(+0.22%) |
Jul 20, 2012 | 105.66 | 105.98 | 105.63 | 105.90 | 26,822 | +0.75(+0.71%) |
Jul 19, 2012 | 105.25 | 105.45 | 105.07 | 105.15 | 101,158 | -0.21(-0.20%) |
Jul 18, 2012 | 105.60 | 105.63 | 105.36 | 105.36 | 36,058 | -0.04(-0.04%) |
Jul 17, 2012 | 105.59 | 105.69 | 105.26 | 105.40 | 21,993 | -0.39(-0.36%) |
Jul 16, 2012 | 105.95 | 106.12 | 105.74 | 105.79 | 24,456 | +0.30(+0.29%) |
Jul 13, 2012 | 105.56 | 105.56 | 105.24 | 105.48 | 10,901 | -0.19(-0.18%) |
Jul 12, 2012 | 105.53 | 105.68 | 105.41 | 105.67 | 80,892 | +0.43(+0.41%) |
Jul 11, 2012 | 105.29 | 105.79 | 105.17 | 105.24 | 27,588 | +0.07(+0.06%) |
Jul 10, 2012 | 104.94 | 105.27 | 104.89 | 105.17 | 13,142 | +0.13(+0.12%) |
Jul 09, 2012 | 104.80 | 105.13 | 104.69 | 105.04 | 135,165 | +0.49(+0.47%) |
Jul 06, 2012 | 104.55 | 104.70 | 104.42 | 104.55 | 72,906 | +0.56(+0.54%) |
Jul 05, 2012 | 103.82 | 104.20 | 103.80 | 103.99 | 71,465 | +0.27(+0.26%) |
Jul 03, 2012 | 104.13 | 104.15 | 103.72 | 103.72 | 88,920 | -0.50(-0.48%) |
Jul 02, 2012 | 103.78 | 104.62 | 103.74 | 104.22 | 881,220 | +0.78(+0.76%) |
Jun 29, 2012 | 103.40 | 103.70 | 103.32 | 103.44 | 82,055 | -0.95(-0.91%) |
Jun 28, 2012 | 104.52 | 104.84 | 104.34 | 104.39 | 76,091 | +0.36(+0.34%) |
Jun 27, 2012 | 104.02 | 104.10 | 103.77 | 104.03 | 35,736 | +0.13(+0.12%) |
Jun 26, 2012 | 103.78 | 104.17 | 103.77 | 103.90 | 15,970 | -0.27(-0.26%) |
Jun 25, 2012 | 103.97 | 104.24 | 103.96 | 104.17 | 52,176 | +0.73(+0.70%) |
Jun 22, 2012 | 103.60 | 103.69 | 103.36 | 103.45 | 22,162 | -0.67(-0.65%) |
Jun 21, 2012 | 103.80 | 104.34 | 103.80 | 104.12 | 113,939 | +0.45(+0.43%) |
Jun 20, 2012 | 103.40 | 104.08 | 103.16 | 103.68 | 71,512 | -0.20(-0.20%) |
Jun 19, 2012 | 104.05 | 104.12 | 103.74 | 103.88 | 61,836 | -0.60(-0.57%) |
Jun 18, 2012 | 104.61 | 104.61 | 104.17 | 104.48 | 25,838 | +0.14(+0.13%) |
Jun 15, 2012 | 104.38 | 104.61 | 104.28 | 104.34 | 21,089 | +0.48(+0.46%) |
Jun 14, 2012 | 103.97 | 104.15 | 103.70 | 103.86 | 69,051 | -0.26(-0.25%) |
Jun 13, 2012 | 103.56 | 104.24 | 103.41 | 104.12 | 22,714 | +0.64(+0.62%) |
Jun 12, 2012 | 103.83 | 103.96 | 103.41 | 103.48 | 83,110 | -0.75(-0.72%) |
Jun 11, 2012 | 103.71 | 104.34 | 103.70 | 104.23 | 76,946 | +0.41(+0.39%) |
Jun 08, 2012 | 104.53 | 104.58 | 103.61 | 103.82 | 48,126 | +0.06(+0.05%) |
Jun 07, 2012 | 103.43 | 103.78 | 103.32 | 103.76 | 48,088 | +0.19(+0.18%) |
Jun 06, 2012 | 104.66 | 104.66 | 103.52 | 103.58 | 936,090 | -1.23(-1.17%) |
Jun 05, 2012 | 105.12 | 105.18 | 104.73 | 104.80 | 144,297 | -0.64(-0.60%) |
Jun 04, 2012 | 105.44 | 105.72 | 105.21 | 105.44 | 210,449 | -0.52(-0.49%) |
Jun 01, 2012 | 105.37 | 106.03 | 105.27 | 105.95 | 136,615 | +1.49(+1.43%) |
May 31, 2012 | 104.29 | 104.95 | 104.23 | 104.47 | 49,496 | +0.51(+0.49%) |
May 30, 2012 | 103.63 | 103.98 | 103.59 | 103.95 | 69,231 | +1.41(+1.37%) |
May 29, 2012 | 102.77 | 102.98 | 102.55 | 102.55 | 23,372 | -0.06(-0.06%) |
May 25, 2012 | 102.67 | 104.92 | 102.54 | 102.61 | 12,060 | +0.18(+0.18%) |
May 24, 2012 | 102.50 | 102.56 | 102.29 | 102.42 | 87,417 | -0.46(-0.45%) |
May 23, 2012 | 102.67 | 103.11 | 102.67 | 102.88 | 30,769 | +0.59(+0.58%) |
May 22, 2012 | 102.18 | 102.29 | 101.99 | 102.29 | 52,269 | -0.40(-0.39%) |
May 21, 2012 | 102.83 | 102.91 | 102.61 | 102.69 | 215,299 | -0.29(-0.28%) |
May 18, 2012 | 102.64 | 103.10 | 102.58 | 102.98 | 80,723 | -0.14(-0.13%) |
May 17, 2012 | 102.25 | 103.14 | 102.25 | 103.11 | 448,519 | +0.88(+0.86%) |
May 16, 2012 | 101.63 | 102.27 | 101.57 | 102.24 | 273,765 | +0.20(+0.20%) |
May 15, 2012 | 101.79 | 102.05 | 101.66 | 102.03 | 211,800 | +0.25(+0.25%) |
May 14, 2012 | 101.66 | 101.87 | 101.56 | 101.78 | 74,757 | +0.74(+0.73%) |
May 11, 2012 | 101.06 | 101.10 | 100.81 | 101.04 | 47,287 | +0.48(+0.47%) |
May 10, 2012 | 100.25 | 100.57 | 100.09 | 100.57 | 21,451 | -0.07(-0.07%) |
May 09, 2012 | 100.97 | 101.00 | 100.51 | 100.63 | 8,218 | +0.10(+0.10%) |
May 08, 2012 | 100.50 | 100.88 | 100.50 | 100.54 | 102,193 | +0.34(+0.34%) |
May 07, 2012 | 100.30 | 100.35 | 100.14 | 100.20 | 28,527 | +0.02(+0.01%) |
May 04, 2012 | 99.88 | 100.21 | 99.83 | 100.18 | 21,388 | +0.52(+0.52%) |
May 03, 2012 | 99.36 | 99.70 | 99.31 | 99.66 | 41,778 | +0.00(+0.00%) |
May 02, 2012 | 99.67 | 99.71 | 99.47 | 99.66 | 33,936 | +0.36(+0.36%) |