Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 160.89 | 162.06 | 159.28 | 161.86 | 55,215 | +1.94(+1.22%) |
Aug 30, 2012 | 159.82 | 160.99 | 155.93 | 159.92 | 14,189 | -0.78(-0.48%) |
Aug 29, 2012 | 160.40 | 161.38 | 157.97 | 160.69 | 15,621 | +2.63(+1.66%) |
Aug 27, 2012 | 160.11 | 160.11 | 156.71 | 158.07 | 12,531 | -2.04(-1.28%) |
Aug 24, 2012 | 157.48 | 160.40 | 154.86 | 160.11 | 13,830 | +3.55(+2.27%) |
Aug 23, 2012 | 158.07 | 158.07 | 155.34 | 156.56 | 9,724 | -2.19(-1.38%) |
Aug 22, 2012 | 158.26 | 159.97 | 157.97 | 158.75 | 14,927 | +0.10(+0.06%) |
Aug 21, 2012 | 158.07 | 159.14 | 157.92 | 158.65 | 20,412 | +0.78(+0.49%) |
Aug 20, 2012 | 156.41 | 158.16 | 155.44 | 157.87 | 18,888 | +1.75(+1.12%) |
Aug 17, 2012 | 155.93 | 157.38 | 154.48 | 156.12 | 34,482 | -0.49(-0.31%) |
Aug 16, 2012 | 159.33 | 159.33 | 155.64 | 156.61 | 18,364 | -3.02(-1.89%) |
Aug 15, 2012 | 158.85 | 160.40 | 156.61 | 159.62 | 10,344 | +0.29(+0.18%) |
Aug 14, 2012 | 158.16 | 160.21 | 157.58 | 159.33 | 13,522 | +1.07(+0.68%) |
Aug 13, 2012 | 155.44 | 158.85 | 152.33 | 158.26 | 29,215 | +2.24(+1.43%) |
Aug 10, 2012 | 155.54 | 157.38 | 152.13 | 156.03 | 12,415 | +0.39(+0.25%) |
Aug 09, 2012 | 153.01 | 156.03 | 151.27 | 155.64 | 7,631 | +2.34(+1.52%) |
Aug 08, 2012 | 152.52 | 153.59 | 150.29 | 153.30 | 7,817 | +0.10(+0.06%) |
Aug 07, 2012 | 154.96 | 157.00 | 152.81 | 153.20 | 10,195 | -1.56(-1.01%) |
Aug 06, 2012 | 155.34 | 159.82 | 153.88 | 154.76 | 10,340 | -0.68(-0.44%) |
Aug 03, 2012 | 151.94 | 156.03 | 151.75 | 155.44 | 8,918 | +4.28(+2.83%) |
Aug 02, 2012 | 151.94 | 153.20 | 149.80 | 151.16 | 9,192 | -1.46(-0.96%) |
Aug 01, 2012 | 155.93 | 155.93 | 152.62 | 152.62 | 12,801 | -3.21(-2.06%) |
Jul 31, 2012 | 154.27 | 156.90 | 153.64 | 155.83 | 32,841 | +1.07(+0.69%) |
Jul 30, 2012 | 155.93 | 156.90 | 153.01 | 154.76 | 14,207 | -0.58(-0.38%) |
Jul 27, 2012 | 154.96 | 157.87 | 153.74 | 155.34 | 18,617 | +1.17(+0.76%) |
Jul 26, 2012 | 154.08 | 157.00 | 152.72 | 154.18 | 20,672 | +1.36(+0.89%) |
Jul 25, 2012 | 152.72 | 154.08 | 150.09 | 152.81 | 12,466 | +1.17(+0.77%) |
Jul 24, 2012 | 153.69 | 155.64 | 150.19 | 151.65 | 23,447 | -2.53(-1.64%) |
Jul 23, 2012 | 152.72 | 154.47 | 152.52 | 154.18 | 25,515 | -1.46(-0.94%) |
Jul 20, 2012 | 154.86 | 156.41 | 154.27 | 155.64 | 14,106 | +0.19(+0.13%) |
Jul 19, 2012 | 156.41 | 156.90 | 154.96 | 155.44 | 18,756 | -0.19(-0.13%) |
Jul 18, 2012 | 154.96 | 157.19 | 154.76 | 155.64 | 19,524 | +0.88(+0.57%) |
Jul 17, 2012 | 153.69 | 157.39 | 150.77 | 154.76 | 49,307 | +0.97(+0.63%) |
Jul 16, 2012 | 156.80 | 159.33 | 153.69 | 153.79 | 40,545 | -0.39(-0.25%) |
Jul 13, 2012 | 155.15 | 155.34 | 152.23 | 154.18 | 33,255 | -0.29(-0.19%) |
Jul 12, 2012 | 156.80 | 157.29 | 153.20 | 154.47 | 30,236 | -3.31(-2.10%) |
Jul 11, 2012 | 157.68 | 158.65 | 156.61 | 157.78 | 11,523 | +0.29(+0.19%) |
Jul 10, 2012 | 160.31 | 162.54 | 157.39 | 157.48 | 22,023 | -2.24(-1.40%) |
Jul 09, 2012 | 157.97 | 160.50 | 157.48 | 159.72 | 20,368 | +1.56(+0.98%) |
Jul 06, 2012 | 159.14 | 161.08 | 157.87 | 158.16 | 11,874 | -2.82(-1.75%) |
Jul 05, 2012 | 159.33 | 161.76 | 155.93 | 160.99 | 18,889 | +0.68(+0.42%) |
Jul 03, 2012 | 158.26 | 162.83 | 157.19 | 160.31 | 4,952 | +1.56(+0.98%) |
Jul 02, 2012 | 155.54 | 158.85 | 153.59 | 158.75 | 14,296 | +3.01(+1.94%) |
Jun 29, 2012 | 159.43 | 160.40 | 154.18 | 155.73 | 28,734 | -0.39(-0.25%) |
Jun 28, 2012 | 156.22 | 165.36 | 146.89 | 156.12 | 52,086 | -19.75(-11.23%) |
Jun 27, 2012 | 175.77 | 177.52 | 175.09 | 175.87 | 101,581 | +0.68(+0.39%) |
Jun 26, 2012 | 175.58 | 176.16 | 174.60 | 175.19 | 93,681 | -0.10(-0.06%) |
Jun 25, 2012 | 175.38 | 176.45 | 174.41 | 175.28 | 21,450 | -1.85(-1.04%) |
Jun 22, 2012 | 176.06 | 177.91 | 175.67 | 177.13 | 23,248 | +1.95(+1.11%) |
Jun 21, 2012 | 177.43 | 177.72 | 175.19 | 175.19 | 23,769 | -1.85(-1.04%) |
Jun 20, 2012 | 177.91 | 179.47 | 176.26 | 177.04 | 37,784 | -0.88(-0.49%) |
Jun 19, 2012 | 177.91 | 179.66 | 176.94 | 177.91 | 28,335 | +0.00(+0.00%) |
Jun 18, 2012 | 178.98 | 181.41 | 170.32 | 177.91 | 40,101 | -2.34(-1.30%) |
Jun 15, 2012 | 180.63 | 181.51 | 180.15 | 180.25 | 21,565 | -0.88(-0.48%) |
Jun 14, 2012 | 179.86 | 181.71 | 179.86 | 181.12 | 13,296 | +2.04(+1.14%) |
Jun 13, 2012 | 178.01 | 181.32 | 178.01 | 179.08 | 11,632 | +1.17(+0.66%) |
Jun 12, 2012 | 181.01 | 181.30 | 177.14 | 177.91 | 19,844 | -0.58(-0.33%) |
Jun 11, 2012 | 181.78 | 181.78 | 178.01 | 178.49 | 9,560 | -1.93(-1.07%) |
Jun 08, 2012 | 178.97 | 181.20 | 178.97 | 180.43 | 18,011 | +1.16(+0.65%) |
Jun 07, 2012 | 180.14 | 180.52 | 178.69 | 179.26 | 12,200 | -0.39(-0.22%) |
Jun 06, 2012 | 178.69 | 179.94 | 178.10 | 179.65 | 13,317 | +1.35(+0.76%) |
Jun 05, 2012 | 178.20 | 179.07 | 177.14 | 178.30 | 11,402 | -0.29(-0.16%) |
Jun 04, 2012 | 178.69 | 179.36 | 177.43 | 178.59 | 23,234 | +0.19(+0.11%) |