Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 400.63 | 405.85 | 389.42 | 389.42 | 146,627 | -14.72(-3.64%) |
Jul 30, 2012 | 397.98 | 408.16 | 394.98 | 404.14 | 110,861 | +3.17(+0.79%) |
Jul 27, 2012 | 385.14 | 404.83 | 378.38 | 400.97 | 226,562 | +20.54(+5.40%) |
Jul 26, 2012 | 367.00 | 383.86 | 365.81 | 380.43 | 297,156 | +29.87(+8.52%) |
Jul 25, 2012 | 354.24 | 358.18 | 341.58 | 350.56 | 192,168 | +0.26(+0.07%) |
Jul 24, 2012 | 368.71 | 369.05 | 335.93 | 350.31 | 285,431 | -16.60(-4.53%) |
Jul 23, 2012 | 355.79 | 369.74 | 347.65 | 366.91 | 168,723 | -11.13(-2.94%) |
Jul 20, 2012 | 371.79 | 378.55 | 367.34 | 378.04 | 168,782 | +2.14(+0.57%) |
Jul 19, 2012 | 377.27 | 379.06 | 368.88 | 375.90 | 253,764 | +4.28(+1.15%) |
Jul 18, 2012 | 359.21 | 373.59 | 356.81 | 371.62 | 201,222 | +9.59(+2.65%) |
Jul 17, 2012 | 356.04 | 363.74 | 338.67 | 362.03 | 205,183 | +11.74(+3.35%) |
Jul 16, 2012 | 342.69 | 354.59 | 337.13 | 350.29 | 146,798 | +4.00(+1.16%) |
Jul 13, 2012 | 333.87 | 347.23 | 331.91 | 346.28 | 155,362 | +17.55(+5.34%) |
Jul 12, 2012 | 321.21 | 334.30 | 317.10 | 328.74 | 202,611 | -4.02(-1.21%) |
Jul 11, 2012 | 323.43 | 337.21 | 322.41 | 332.76 | 308,013 | +12.32(+3.85%) |
Jul 10, 2012 | 341.75 | 344.16 | 315.05 | 320.44 | 258,008 | -15.49(-4.61%) |
Jul 09, 2012 | 339.01 | 341.31 | 328.23 | 335.93 | 238,199 | -4.28(-1.26%) |
Jul 06, 2012 | 337.04 | 344.81 | 331.98 | 340.21 | 211,135 | -11.81(-3.36%) |
Jul 05, 2012 | 360.32 | 361.52 | 348.60 | 352.02 | 151,563 | -15.32(-4.17%) |
Jul 03, 2012 | 349.96 | 367.42 | 349.37 | 367.34 | 222,791 | +25.08(+7.33%) |
Jul 02, 2012 | 339.35 | 346.45 | 331.23 | 342.26 | 169,589 | +0.77(+0.23%) |
Jun 29, 2012 | 336.78 | 342.18 | 329.17 | 341.49 | 389,145 | +27.22(+8.66%) |
Jun 28, 2012 | 301.69 | 315.56 | 298.44 | 314.27 | 202,218 | +5.91(+1.92%) |
Jun 27, 2012 | 295.70 | 311.19 | 295.70 | 308.37 | 258,808 | +16.60(+5.69%) |
Jun 26, 2012 | 284.15 | 294.93 | 278.24 | 291.77 | 258,424 | +9.76(+3.46%) |
Jun 25, 2012 | 288.60 | 289.28 | 274.31 | 282.01 | 329,053 | -19.00(-6.31%) |
Jun 22, 2012 | 302.46 | 304.86 | 292.28 | 301.01 | 188,341 | +4.96(+1.68%) |
Jun 21, 2012 | 335.59 | 336.70 | 294.42 | 296.05 | 339,260 | -40.48(-12.03%) |
Jun 20, 2012 | 339.78 | 346.71 | 327.11 | 336.53 | 175,936 | -3.51(-1.03%) |
Jun 19, 2012 | 332.76 | 344.23 | 328.57 | 340.04 | 218,003 | +14.55(+4.47%) |
Jun 18, 2012 | 323.77 | 328.14 | 319.49 | 325.49 | 237,073 | -7.70(-2.31%) |
Jun 15, 2012 | 322.58 | 334.82 | 318.04 | 333.19 | 241,041 | +15.75(+4.96%) |
Jun 14, 2012 | 303.58 | 320.20 | 301.18 | 317.44 | 201,593 | +14.89(+4.92%) |
Jun 13, 2012 | 307.60 | 317.87 | 298.27 | 302.55 | 163,869 | -10.27(-3.28%) |
Jun 12, 2012 | 306.23 | 315.73 | 301.52 | 312.82 | 177,262 | +11.13(+3.69%) |
Jun 11, 2012 | 323.77 | 327.37 | 299.98 | 301.69 | 208,059 | -11.47(-3.66%) |
Jun 08, 2012 | 306.14 | 314.05 | 297.93 | 313.16 | 197,116 | -0.17(-0.05%) |
Jun 07, 2012 | 323.86 | 331.05 | 310.34 | 313.33 | 311,019 | +1.54(+0.49%) |
Jun 06, 2012 | 293.99 | 312.05 | 293.31 | 311.79 | 348,011 | +26.70(+9.37%) |
Jun 05, 2012 | 277.13 | 290.05 | 276.62 | 285.09 | 303,686 | +6.59(+2.37%) |
Jun 04, 2012 | 281.24 | 284.74 | 267.46 | 278.50 | 247,805 | -1.20(-0.43%) |
Jun 01, 2012 | 281.67 | 287.83 | 278.07 | 279.70 | 357,387 | -20.20(-6.74%) |
May 31, 2012 | 308.20 | 310.51 | 285.86 | 299.90 | 329,658 | -8.39(-2.72%) |
May 30, 2012 | 325.49 | 326.34 | 305.37 | 308.28 | 316,350 | -30.21(-8.93%) |
May 29, 2012 | 334.13 | 345.34 | 329.17 | 338.50 | 179,083 | +13.61(+4.19%) |
May 25, 2012 | 326.34 | 332.61 | 321.56 | 324.89 | 103,737 | -3.34(-1.02%) |
May 24, 2012 | 334.72 | 334.73 | 317.01 | 328.23 | 173,482 | -1.03(-0.31%) |
May 23, 2012 | 317.19 | 329.94 | 304.35 | 329.25 | 262,311 | +3.34(+1.02%) |
May 22, 2012 | 331.74 | 343.38 | 319.24 | 325.92 | 213,308 | -3.46(-1.05%) |
May 21, 2012 | 311.54 | 329.85 | 310.51 | 329.37 | 175,308 | +21.00(+6.81%) |
May 18, 2012 | 321.72 | 326.57 | 305.37 | 308.37 | 248,036 | -7.53(-2.38%) |
May 17, 2012 | 323.52 | 330.53 | 315.30 | 315.90 | 290,727 | -6.08(-1.89%) |
May 16, 2012 | 329.25 | 343.29 | 321.89 | 321.98 | 263,780 | -3.42(-1.05%) |
May 15, 2012 | 342.77 | 346.12 | 322.83 | 325.40 | 278,944 | -16.18(-4.74%) |
May 14, 2012 | 346.63 | 347.82 | 338.92 | 341.58 | 237,988 | -16.43(-4.59%) |
May 11, 2012 | 358.01 | 373.76 | 356.64 | 358.01 | 144,351 | -6.85(-1.88%) |
May 10, 2012 | 371.53 | 376.67 | 362.72 | 364.86 | 209,230 | +5.05(+1.40%) |
May 09, 2012 | 351.68 | 368.37 | 346.11 | 359.81 | 270,364 | -7.45(-2.03%) |
May 08, 2012 | 362.89 | 369.39 | 344.93 | 367.25 | 314,389 | -3.51(-0.95%) |
May 07, 2012 | 366.82 | 377.10 | 360.32 | 370.76 | 179,764 | -2.14(-0.57%) |
May 04, 2012 | 389.16 | 389.76 | 368.45 | 372.90 | 283,867 | -26.28(-6.58%) |
May 03, 2012 | 419.72 | 419.72 | 395.75 | 399.18 | 145,326 | -19.69(-4.70%) |
May 02, 2012 | 429.05 | 429.48 | 415.61 | 418.86 | 212,369 | -20.97(-4.77%) |