Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 169.88 | 169.88 | 169.88 | 0 | +7.00(+4.30%) | |
Aug 30, 2012 | 164.39 | 164.92 | 162.41 | 162.88 | 0 | -1.61(-0.98%) |
Aug 29, 2012 | 166.25 | 166.56 | 164.10 | 164.49 | 0 | -1.88(-1.13%) |
Aug 27, 2012 | 168.53 | 168.72 | 165.88 | 166.37 | 0 | -2.13(-1.26%) |
Aug 24, 2012 | 168.40 | 169.12 | 166.78 | 168.50 | 0 | +0.09(+0.05%) |
Aug 23, 2012 | 168.43 | 170.56 | 168.02 | 168.41 | 0 | +0.36(+0.21%) |
Aug 22, 2012 | 164.27 | 168.11 | 163.00 | 168.05 | 0 | +3.69(+2.25%) |
Aug 21, 2012 | 161.61 | 167.22 | 161.61 | 164.36 | 0 | +3.31(+2.06%) |
Aug 20, 2012 | 159.90 | 161.50 | 158.22 | 161.05 | 0 | +1.04(+0.65%) |
Aug 17, 2012 | 160.62 | 161.68 | 159.05 | 160.01 | 0 | -0.64(-0.40%) |
Aug 16, 2012 | 155.95 | 160.69 | 155.95 | 160.65 | 0 | +5.03(+3.23%) |
Aug 15, 2012 | 154.85 | 155.73 | 154.03 | 155.62 | 0 | +0.63(+0.41%) |
Aug 14, 2012 | 155.79 | 156.99 | 154.68 | 154.99 | 0 | -1.06(-0.68%) |
Aug 13, 2012 | 158.40 | 159.94 | 155.32 | 156.05 | 0 | -2.32(-1.46%) |
Aug 11, 2012 | 157.26 | 158.59 | 156.74 | 158.37 | 0 | +0.00(+0.00%) |
Aug 10, 2012 | 157.26 | 158.59 | 156.74 | 158.37 | 0 | +0.93(+0.59%) |
Aug 09, 2012 | 155.58 | 158.14 | 154.56 | 157.44 | 0 | +1.94(+1.25%) |
Aug 08, 2012 | 156.07 | 158.57 | 155.37 | 155.50 | 0 | -0.65(-0.42%) |
Aug 07, 2012 | 154.50 | 156.45 | 154.50 | 156.15 | 0 | +2.05(+1.33%) |
Aug 06, 2012 | 150.52 | 155.77 | 150.52 | 154.10 | 0 | +3.77(+2.51%) |
Aug 03, 2012 | 148.15 | 151.65 | 148.15 | 150.33 | 0 | +2.60(+1.76%) |
Aug 02, 2012 | 148.85 | 151.01 | 147.06 | 147.73 | 0 | -1.38(-0.93%) |
Aug 01, 2012 | 150.82 | 151.38 | 145.86 | 149.11 | 0 | -1.79(-1.19%) |
Jul 31, 2012 | 153.83 | 154.79 | 150.81 | 150.90 | 0 | -2.92(-1.90%) |
Jul 30, 2012 | 151.74 | 154.14 | 151.51 | 153.82 | 0 | +2.02(+1.33%) |
Jul 27, 2012 | 150.27 | 152.40 | 149.10 | 151.80 | 0 | +1.82(+1.21%) |
Jul 26, 2012 | 147.33 | 150.41 | 147.06 | 149.98 | 0 | +2.90(+1.97%) |
Jul 25, 2012 | 143.57 | 149.22 | 143.57 | 147.08 | 0 | +3.97(+2.77%) |
Jul 24, 2012 | 143.94 | 145.13 | 142.15 | 143.11 | 0 | -0.43(-0.30%) |
Jul 23, 2012 | 147.05 | 147.05 | 143.01 | 143.54 | 0 | -4.04(-2.74%) |
Jul 20, 2012 | 147.86 | 148.28 | 146.40 | 147.58 | 0 | -0.44(-0.30%) |
Jul 19, 2012 | 146.57 | 148.94 | 146.57 | 148.02 | 0 | +1.72(+1.18%) |
Jul 18, 2012 | 147.51 | 147.87 | 145.79 | 146.30 | 0 | -1.79(-1.21%) |
Jul 17, 2012 | 149.58 | 149.58 | 145.21 | 148.09 | 0 | -1.53(-1.02%) |
Jul 16, 2012 | 150.26 | 150.44 | 148.64 | 149.62 | 0 | -0.60(-0.40%) |
Jul 13, 2012 | 148.25 | 150.61 | 148.25 | 150.22 | 0 | +2.34(+1.58%) |
Jul 12, 2012 | 147.99 | 149.08 | 143.40 | 147.88 | 0 | -0.65(-0.44%) |
Jul 11, 2012 | 151.05 | 151.05 | 146.81 | 148.53 | 0 | -2.65(-1.75%) |
Jul 10, 2012 | 156.87 | 158.41 | 150.30 | 151.18 | 0 | -5.13(-3.28%) |
Jul 09, 2012 | 157.26 | 157.43 | 155.09 | 156.31 | 0 | -1.10(-0.70%) |
Jul 06, 2012 | 161.59 | 161.59 | 156.69 | 157.41 | 0 | -4.53(-2.80%) |
Jul 05, 2012 | 163.29 | 164.08 | 161.48 | 161.94 | 0 | -1.65(-1.01%) |
Jul 03, 2012 | 163.59 | 163.59 | 163.59 | 0 | +5.88(+3.73%) | |
Jul 02, 2012 | 157.43 | 158.37 | 156.11 | 157.71 | 0 | +0.17(+0.11%) |
Jun 29, 2012 | 153.70 | 157.83 | 153.70 | 157.54 | 0 | +5.09(+3.34%) |
Jun 28, 2012 | 154.67 | 154.67 | 149.63 | 152.45 | 0 | -3.00(-1.93%) |
Jun 27, 2012 | 155.79 | 156.47 | 153.26 | 155.45 | 0 | -0.11(-0.07%) |
Jun 26, 2012 | 157.42 | 157.56 | 153.74 | 155.56 | 0 | -2.00(-1.27%) |
Jun 25, 2012 | 155.72 | 158.48 | 153.81 | 157.56 | 0 | +1.27(+0.81%) |
Jun 22, 2012 | 157.05 | 158.64 | 154.33 | 156.29 | 0 | -0.75(-0.48%) |
Jun 21, 2012 | 165.53 | 165.53 | 156.97 | 157.04 | 0 | -9.15(-5.51%) |
Jun 20, 2012 | 167.55 | 169.77 | 163.41 | 166.19 | 0 | -1.52(-0.91%) |
Jun 19, 2012 | 167.21 | 168.21 | 165.78 | 167.71 | 0 | +0.61(+0.37%) |
Jun 18, 2012 | 163.85 | 167.58 | 161.42 | 167.10 | 0 | +3.01(+1.83%) |
Jun 15, 2012 | 163.84 | 164.37 | 162.73 | 164.09 | 0 | +0.40(+0.24%) |
Jun 14, 2012 | 162.57 | 163.82 | 160.51 | 163.69 | 0 | +1.12(+0.69%) |
Jun 13, 2012 | 162.58 | 164.91 | 161.87 | 162.57 | 0 | +0.02(+0.01%) |
Jun 12, 2012 | 159.87 | 163.14 | 159.87 | 162.55 | 0 | +3.15(+1.98%) |
Jun 11, 2012 | 162.47 | 163.11 | 159.14 | 159.40 | 0 | -2.70(-1.67%) |
Jun 08, 2012 | 160.88 | 163.08 | 157.89 | 162.10 | 0 | +0.96(+0.60%) |
Jun 07, 2012 | 165.74 | 166.53 | 159.39 | 161.14 | 0 | -4.55(-2.75%) |
Jun 06, 2012 | 165.65 | 169.62 | 163.54 | 165.69 | 0 | +0.29(+0.18%) |
Jun 05, 2012 | 164.62 | 165.57 | 163.38 | 165.40 | 0 | +0.75(+0.46%) |
Jun 04, 2012 | 162.82 | 164.74 | 159.84 | 164.65 | 0 | +1.94(+1.19%) |