Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 168.83 | 168.83 | 165.89 | 166.28 | 512,067 | -2.21(-1.31%) |
Jul 30, 2012 | 168.99 | 169.44 | 166.97 | 168.49 | 612,203 | -0.17(-0.10%) |
Jul 27, 2012 | 165.20 | 168.81 | 164.48 | 168.66 | 615,328 | +4.47(+2.72%) |
Jul 26, 2012 | 164.25 | 169.44 | 161.66 | 164.20 | 471,174 | +2.47(+1.53%) |
Jul 25, 2012 | 162.23 | 163.61 | 160.33 | 161.73 | 522,358 | +0.38(+0.24%) |
Jul 24, 2012 | 166.42 | 166.82 | 158.94 | 161.35 | 1,027,658 | -4.46(-2.69%) |
Jul 23, 2012 | 163.17 | 166.71 | 160.95 | 165.81 | 545,340 | -0.45(-0.27%) |
Jul 20, 2012 | 166.24 | 166.83 | 164.12 | 166.26 | 1,285,584 | -0.75(-0.45%) |
Jul 19, 2012 | 170.89 | 170.94 | 166.25 | 167.01 | 1,423,424 | -3.94(-2.30%) |
Jul 18, 2012 | 154.20 | 171.59 | 154.20 | 170.94 | 2,887,661 | +17.54(+11.43%) |
Jul 17, 2012 | 153.03 | 154.51 | 151.74 | 153.41 | 820,990 | +0.71(+0.47%) |
Jul 16, 2012 | 154.01 | 154.42 | 151.11 | 152.69 | 667,241 | -1.36(-0.88%) |
Jul 13, 2012 | 150.35 | 154.24 | 150.35 | 154.05 | 654,084 | +3.52(+2.34%) |
Jul 12, 2012 | 143.53 | 151.19 | 143.29 | 150.53 | 1,487,933 | +5.20(+3.58%) |
Jul 11, 2012 | 150.10 | 150.53 | 144.48 | 145.33 | 1,496,942 | -4.49(-3.00%) |
Jul 10, 2012 | 153.16 | 154.24 | 148.80 | 149.82 | 603,292 | -2.82(-1.85%) |
Jul 09, 2012 | 152.40 | 153.88 | 149.55 | 152.65 | 678,416 | +0.21(+0.14%) |
Jul 06, 2012 | 153.45 | 155.27 | 152.13 | 152.44 | 520,757 | -3.33(-2.14%) |
Jul 05, 2012 | 157.01 | 157.01 | 155.33 | 155.76 | 479,910 | -1.22(-0.78%) |
Jul 03, 2012 | 153.93 | 157.81 | 153.17 | 156.99 | 554,271 | +2.66(+1.72%) |
Jul 02, 2012 | 154.81 | 155.54 | 151.87 | 154.33 | 571,864 | -0.93(-0.60%) |
Jun 29, 2012 | 150.06 | 155.59 | 150.06 | 155.25 | 934,625 | +7.14(+4.82%) |
Jun 28, 2012 | 148.44 | 149.41 | 146.22 | 148.12 | 947,526 | -1.75(-1.17%) |
Jun 27, 2012 | 145.95 | 151.14 | 145.95 | 149.87 | 572,223 | +0.94(+0.63%) |
Jun 26, 2012 | 149.80 | 149.80 | 146.94 | 148.93 | 565,409 | -0.24(-0.16%) |
Jun 25, 2012 | 150.88 | 150.88 | 147.53 | 149.16 | 930,183 | -2.49(-1.64%) |
Jun 22, 2012 | 149.72 | 151.87 | 148.63 | 151.66 | 883,460 | +2.15(+1.44%) |
Jun 21, 2012 | 154.53 | 155.07 | 148.69 | 149.50 | 992,888 | -4.25(-2.77%) |
Jun 20, 2012 | 154.32 | 155.54 | 151.88 | 153.76 | 1,196,338 | +0.31(+0.20%) |
Jun 19, 2012 | 149.29 | 153.84 | 149.29 | 153.45 | 1,405,206 | +6.20(+4.21%) |
Jun 18, 2012 | 144.50 | 147.51 | 143.96 | 147.25 | 741,881 | +0.70(+0.48%) |
Jun 15, 2012 | 143.81 | 146.55 | 143.81 | 146.55 | 758,737 | +2.78(+1.93%) |
Jun 14, 2012 | 144.24 | 145.79 | 142.49 | 143.77 | 783,448 | -0.10(-0.07%) |
Jun 13, 2012 | 148.08 | 148.08 | 142.82 | 143.87 | 896,782 | -3.54(-2.40%) |
Jun 12, 2012 | 146.72 | 148.03 | 144.80 | 147.41 | 1,355,197 | +0.57(+0.39%) |
Jun 11, 2012 | 153.63 | 154.79 | 146.44 | 146.84 | 1,477,817 | -7.39(-4.79%) |
Jun 08, 2012 | 152.31 | 154.51 | 151.57 | 154.23 | 1,134,087 | +3.44(+2.28%) |
Jun 07, 2012 | 149.89 | 152.41 | 149.55 | 150.79 | 1,150,387 | +2.73(+1.84%) |
Jun 06, 2012 | 145.62 | 149.27 | 144.93 | 148.06 | 1,591,533 | +3.60(+2.49%) |
Jun 05, 2012 | 149.20 | 149.20 | 140.04 | 144.46 | 2,991,587 | -7.75(-5.09%) |
Jun 04, 2012 | 153.10 | 153.77 | 150.53 | 152.22 | 961,955 | -0.61(-0.40%) |
Jun 01, 2012 | 154.14 | 155.16 | 152.82 | 152.82 | 981,864 | -4.38(-2.79%) |
May 31, 2012 | 158.61 | 159.17 | 154.05 | 157.21 | 792,227 | -1.63(-1.03%) |
May 30, 2012 | 158.91 | 159.89 | 157.52 | 158.84 | 528,853 | -0.55(-0.35%) |
May 29, 2012 | 158.03 | 159.54 | 157.87 | 159.39 | 597,936 | +1.98(+1.26%) |
May 25, 2012 | 158.61 | 159.11 | 157.09 | 157.41 | 343,126 | -0.76(-0.48%) |
May 24, 2012 | 159.12 | 161.35 | 157.37 | 158.18 | 644,301 | -0.49(-0.31%) |
May 23, 2012 | 155.92 | 158.82 | 154.63 | 158.67 | 1,138,868 | +1.53(+0.97%) |
May 22, 2012 | 154.48 | 157.72 | 153.42 | 157.14 | 1,039,849 | +3.72(+2.42%) |
May 21, 2012 | 151.57 | 153.73 | 151.20 | 153.43 | 702,300 | +2.24(+1.48%) |
May 18, 2012 | 153.87 | 154.49 | 150.78 | 151.19 | 966,821 | -1.76(-1.15%) |
May 17, 2012 | 155.68 | 155.99 | 152.17 | 152.95 | 1,075,823 | -2.73(-1.76%) |
May 16, 2012 | 156.77 | 157.49 | 155.68 | 155.68 | 548,972 | +0.00(+0.00%) |
May 15, 2012 | 156.00 | 157.08 | 154.36 | 155.68 | 668,952 | +0.42(+0.27%) |
May 14, 2012 | 158.59 | 158.59 | 154.50 | 155.26 | 1,025,424 | -2.70(-1.71%) |
May 11, 2012 | 163.52 | 163.56 | 157.85 | 157.96 | 1,696,758 | -6.36(-3.87%) |
May 10, 2012 | 165.37 | 166.34 | 163.98 | 164.31 | 568,345 | +1.17(+0.72%) |
May 09, 2012 | 161.32 | 164.58 | 160.11 | 163.14 | 489,798 | -1.22(-0.74%) |
May 08, 2012 | 164.42 | 164.92 | 161.60 | 164.36 | 769,966 | -1.16(-0.70%) |
May 07, 2012 | 162.29 | 166.52 | 161.72 | 165.52 | 514,868 | +2.39(+1.46%) |
May 04, 2012 | 163.53 | 165.06 | 163.06 | 163.13 | 559,403 | -3.16(-1.90%) |
May 03, 2012 | 169.79 | 169.79 | 165.59 | 166.30 | 602,387 | -2.72(-1.61%) |
May 02, 2012 | 165.63 | 169.17 | 164.39 | 169.02 | 697,840 | +0.97(+0.58%) |