Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 128.26 | 128.58 | 126.82 | 128.12 | 268,196 | +0.45(+0.35%) |
Aug 30, 2012 | 128.33 | 128.33 | 126.68 | 127.68 | 404,168 | -1.17(-0.91%) |
Aug 29, 2012 | 128.68 | 129.07 | 127.90 | 128.85 | 412,180 | -0.52(-0.40%) |
Aug 27, 2012 | 129.13 | 130.05 | 128.52 | 129.37 | 857,052 | +0.47(+0.36%) |
Aug 24, 2012 | 127.23 | 129.08 | 126.76 | 128.91 | 438,069 | +1.81(+1.42%) |
Aug 23, 2012 | 126.99 | 127.38 | 126.31 | 127.10 | 288,180 | -0.29(-0.23%) |
Aug 22, 2012 | 126.64 | 127.86 | 125.97 | 127.39 | 416,293 | +0.76(+0.60%) |
Aug 21, 2012 | 126.59 | 126.67 | 125.43 | 126.63 | 384,307 | +0.04(+0.03%) |
Aug 20, 2012 | 128.34 | 128.76 | 125.58 | 126.59 | 416,714 | -1.37(-1.07%) |
Aug 17, 2012 | 127.11 | 128.29 | 126.48 | 127.96 | 796,147 | +1.04(+0.82%) |
Aug 16, 2012 | 124.73 | 126.95 | 124.64 | 126.92 | 676,614 | +1.82(+1.46%) |
Aug 15, 2012 | 124.46 | 125.52 | 124.03 | 125.09 | 251,948 | -0.17(-0.13%) |
Aug 14, 2012 | 123.80 | 125.31 | 123.80 | 125.26 | 670,369 | +1.72(+1.39%) |
Aug 13, 2012 | 122.08 | 123.75 | 121.79 | 123.54 | 521,100 | +1.34(+1.10%) |
Aug 10, 2012 | 122.09 | 122.41 | 120.92 | 122.20 | 347,818 | -0.34(-0.27%) |
Aug 09, 2012 | 122.20 | 122.96 | 122.20 | 122.53 | 348,668 | -0.39(-0.32%) |
Aug 08, 2012 | 121.80 | 123.16 | 121.80 | 122.92 | 659,900 | +0.25(+0.20%) |
Aug 07, 2012 | 120.63 | 123.60 | 120.63 | 122.67 | 534,861 | +2.20(+1.82%) |
Aug 06, 2012 | 120.42 | 120.96 | 119.92 | 120.47 | 315,223 | +0.13(+0.11%) |
Aug 03, 2012 | 121.00 | 121.76 | 120.05 | 120.34 | 402,739 | +0.66(+0.55%) |
Aug 02, 2012 | 117.98 | 120.01 | 117.98 | 119.68 | 567,550 | +0.20(+0.16%) |
Aug 01, 2012 | 121.46 | 121.59 | 118.75 | 119.49 | 421,045 | -1.52(-1.25%) |
Jul 31, 2012 | 119.22 | 122.45 | 119.22 | 121.00 | 914,819 | -1.66(-1.35%) |
Jul 30, 2012 | 121.11 | 123.47 | 121.11 | 122.66 | 552,282 | +1.10(+0.90%) |
Jul 27, 2012 | 118.49 | 122.41 | 118.27 | 121.56 | 558,372 | +1.97(+1.65%) |
Jul 26, 2012 | 120.27 | 120.61 | 118.77 | 119.59 | 564,358 | +0.79(+0.67%) |
Jul 25, 2012 | 115.52 | 119.22 | 114.59 | 118.80 | 776,757 | +0.89(+0.75%) |
Jul 24, 2012 | 118.79 | 119.34 | 117.11 | 117.91 | 742,655 | -0.98(-0.82%) |
Jul 23, 2012 | 119.80 | 119.98 | 118.62 | 118.89 | 892,466 | -2.62(-2.16%) |
Jul 20, 2012 | 122.07 | 122.47 | 121.38 | 121.52 | 603,596 | -0.94(-0.77%) |
Jul 19, 2012 | 121.65 | 123.97 | 120.00 | 122.46 | 1,004,441 | +1.53(+1.26%) |
Jul 18, 2012 | 121.80 | 123.27 | 119.50 | 120.93 | 1,047,851 | -1.11(-0.91%) |
Jul 17, 2012 | 122.88 | 124.22 | 121.57 | 122.04 | 758,818 | -0.40(-0.33%) |
Jul 16, 2012 | 122.90 | 123.68 | 122.26 | 122.44 | 483,141 | -0.64(-0.52%) |
Jul 13, 2012 | 122.29 | 123.77 | 121.42 | 123.08 | 738,210 | +1.66(+1.36%) |
Jul 12, 2012 | 124.06 | 124.47 | 121.28 | 121.42 | 2,024,943 | -3.62(-2.89%) |
Jul 11, 2012 | 125.22 | 126.54 | 124.02 | 125.04 | 434,469 | -0.94(-0.75%) |
Jul 10, 2012 | 127.33 | 127.78 | 125.00 | 125.98 | 407,424 | -0.77(-0.61%) |
Jul 09, 2012 | 126.82 | 127.04 | 125.78 | 126.76 | 275,763 | +0.24(+0.19%) |
Jul 06, 2012 | 126.22 | 126.61 | 125.58 | 126.52 | 349,464 | -0.46(-0.36%) |
Jul 05, 2012 | 127.32 | 127.80 | 126.78 | 126.97 | 370,903 | -0.41(-0.32%) |
Jul 03, 2012 | 126.97 | 128.30 | 126.73 | 127.38 | 191,826 | +0.20(+0.15%) |
Jul 02, 2012 | 126.08 | 127.34 | 125.64 | 127.19 | 426,732 | +1.53(+1.21%) |
Jun 29, 2012 | 126.11 | 126.11 | 124.51 | 125.66 | 802,675 | +2.08(+1.68%) |
Jun 28, 2012 | 122.20 | 123.95 | 121.28 | 123.58 | 364,835 | +0.36(+0.29%) |
Jun 27, 2012 | 122.06 | 124.06 | 121.55 | 123.22 | 706,246 | +2.16(+1.78%) |
Jun 26, 2012 | 119.91 | 121.58 | 119.54 | 121.06 | 458,950 | +1.16(+0.96%) |
Jun 25, 2012 | 119.64 | 120.23 | 118.75 | 119.91 | 292,814 | -0.54(-0.45%) |
Jun 22, 2012 | 121.83 | 121.86 | 119.88 | 120.45 | 567,883 | -0.87(-0.71%) |
Jun 21, 2012 | 122.75 | 122.91 | 121.22 | 121.31 | 384,479 | -1.22(-0.99%) |
Jun 20, 2012 | 122.53 | 123.10 | 121.42 | 122.53 | 327,391 | -0.10(-0.08%) |
Jun 19, 2012 | 121.28 | 122.96 | 121.22 | 122.63 | 550,595 | +1.42(+1.17%) |
Jun 18, 2012 | 119.75 | 121.94 | 119.31 | 121.22 | 821,184 | +1.23(+1.02%) |
Jun 15, 2012 | 118.45 | 120.62 | 117.98 | 119.99 | 760,507 | +2.06(+1.74%) |
Jun 14, 2012 | 116.10 | 118.13 | 115.38 | 117.93 | 585,649 | +2.43(+2.10%) |
Jun 13, 2012 | 115.54 | 116.85 | 114.75 | 115.50 | 695,350 | -0.39(-0.34%) |
Jun 12, 2012 | 115.66 | 116.02 | 114.33 | 115.89 | 417,088 | +0.53(+0.46%) |
Jun 11, 2012 | 116.81 | 117.01 | 115.17 | 115.36 | 428,201 | -0.80(-0.69%) |
Jun 08, 2012 | 115.51 | 116.33 | 114.55 | 116.17 | 283,584 | +0.62(+0.54%) |
Jun 07, 2012 | 114.28 | 117.61 | 114.28 | 115.54 | 485,818 | -0.93(-0.80%) |
Jun 06, 2012 | 115.22 | 116.55 | 114.56 | 116.47 | 710,711 | +2.18(+1.91%) |
Jun 05, 2012 | 112.79 | 114.56 | 112.59 | 114.29 | 557,258 | +1.23(+1.09%) |
Jun 04, 2012 | 113.79 | 114.15 | 111.53 | 113.06 | 1,007,574 | -0.67(-0.59%) |