Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 111.56 | 111.86 | 110.93 | 110.93 | 149,625,008 | -0.78(-0.70%) |
Jul 30, 2012 | 111.58 | 112.24 | 111.38 | 111.71 | 132,511,224 | +0.00(+0.00%) |
Jul 27, 2012 | 110.27 | 112.02 | 109.66 | 111.71 | 293,932,640 | +2.02(+1.84%) |
Jul 26, 2012 | 109.46 | 109.92 | 108.95 | 109.69 | 194,050,352 | +1.78(+1.65%) |
Jul 25, 2012 | 108.11 | 108.39 | 107.34 | 107.91 | 160,215,616 | +0.03(+0.03%) |
Jul 24, 2012 | 108.90 | 108.95 | 107.16 | 107.88 | 214,818,048 | -0.94(-0.86%) |
Jul 23, 2012 | 108.32 | 109.86 | 107.81 | 108.82 | 180,094,400 | -1.11(-1.01%) |
Jul 20, 2012 | 110.32 | 110.48 | 109.81 | 109.93 | 177,406,272 | -1.02(-0.91%) |
Jul 19, 2012 | 110.88 | 111.31 | 110.53 | 110.94 | 161,086,912 | +0.29(+0.26%) |
Jul 18, 2012 | 109.58 | 110.87 | 109.52 | 110.65 | 140,622,848 | +0.81(+0.74%) |
Jul 17, 2012 | 109.53 | 110.07 | 108.38 | 109.84 | 172,064,128 | +0.75(+0.69%) |
Jul 16, 2012 | 109.10 | 109.41 | 108.67 | 109.09 | 120,940,016 | -0.26(-0.24%) |
Jul 13, 2012 | 107.83 | 109.46 | 107.81 | 109.35 | 160,913,376 | +1.80(+1.68%) |
Jul 12, 2012 | 107.44 | 108.12 | 106.81 | 107.55 | 178,159,040 | -0.52(-0.48%) |
Jul 11, 2012 | 108.11 | 108.42 | 107.44 | 108.07 | 177,535,328 | +0.02(+0.01%) |
Jul 10, 2012 | 109.56 | 109.74 | 107.68 | 108.05 | 202,062,816 | -0.95(-0.87%) |
Jul 09, 2012 | 109.05 | 109.20 | 108.50 | 109.00 | 128,787,760 | -0.14(-0.13%) |
Jul 06, 2012 | 109.12 | 109.37 | 108.62 | 109.14 | 187,694,736 | -1.05(-0.95%) |
Jul 05, 2012 | 110.28 | 111.00 | 109.78 | 110.19 | 156,476,048 | -0.50(-0.45%) |
Jul 03, 2012 | 109.94 | 110.77 | 109.83 | 110.69 | 99,873,472 | +0.73(+0.66%) |
Jul 02, 2012 | 109.64 | 110.07 | 109.16 | 109.96 | 160,489,552 | +0.33(+0.30%) |
Jun 29, 2012 | 108.91 | 109.77 | 108.62 | 109.64 | 263,346,816 | +2.67(+2.50%) |
Jun 28, 2012 | 106.56 | 107.13 | 105.75 | 106.97 | 209,783,856 | -0.31(-0.29%) |
Jun 27, 2012 | 106.67 | 107.48 | 106.30 | 107.27 | 134,062,888 | +0.96(+0.90%) |
Jun 26, 2012 | 106.09 | 106.64 | 105.47 | 106.31 | 175,559,856 | +0.53(+0.50%) |
Jun 25, 2012 | 106.37 | 106.41 | 105.40 | 105.78 | 181,568,912 | -1.72(-1.60%) |
Jun 22, 2012 | 107.24 | 107.71 | 106.83 | 107.50 | 161,422,480 | +0.82(+0.77%) |
Jun 21, 2012 | 109.26 | 109.37 | 106.59 | 106.68 | 254,697,744 | -2.45(-2.24%) |
Jun 20, 2012 | 109.32 | 109.63 | 108.16 | 109.13 | 256,136,016 | -0.18(-0.16%) |
Jun 19, 2012 | 108.81 | 109.75 | 108.24 | 109.31 | 170,391,872 | +1.05(+0.97%) |
Jun 18, 2012 | 107.60 | 108.53 | 107.36 | 108.26 | 162,870,816 | +0.21(+0.19%) |
Jun 15, 2012 | 107.44 | 108.15 | 107.22 | 108.05 | 210,353,840 | +1.09(+1.02%) |
Jun 14, 2012 | 106.05 | 107.38 | 105.76 | 106.96 | 287,669,504 | +1.12(+1.06%) |
Jun 13, 2012 | 106.20 | 106.87 | 105.48 | 105.84 | 214,602,352 | -0.68(-0.64%) |
Jun 12, 2012 | 105.61 | 106.59 | 105.11 | 106.52 | 226,853,792 | +1.21(+1.15%) |
Jun 11, 2012 | 107.52 | 107.58 | 105.20 | 105.31 | 211,560,368 | -1.35(-1.27%) |
Jun 08, 2012 | 105.55 | 106.68 | 105.21 | 106.66 | 179,587,664 | +0.84(+0.79%) |
Jun 07, 2012 | 105.76 | 107.01 | 105.60 | 105.82 | 230,383,040 | +0.06(+0.06%) |
Jun 06, 2012 | 104.15 | 105.80 | 104.12 | 105.76 | 229,500,944 | +2.32(+2.25%) |
Jun 05, 2012 | 102.45 | 103.58 | 102.40 | 103.43 | 204,287,904 | +0.78(+0.76%) |
Jun 04, 2012 | 102.89 | 103.17 | 101.88 | 102.66 | 252,560,128 | -0.05(-0.05%) |
Jun 01, 2012 | 103.70 | 105.38 | 102.70 | 102.70 | 315,836,320 | -2.65(-2.52%) |
May 31, 2012 | 105.55 | 106.14 | 104.45 | 105.36 | 244,578,448 | -0.23(-0.22%) |
May 30, 2012 | 106.23 | 107.14 | 105.37 | 105.59 | 202,380,624 | -1.56(-1.45%) |
May 29, 2012 | 106.71 | 107.33 | 105.11 | 107.14 | 190,305,488 | +1.28(+1.21%) |
May 25, 2012 | 106.17 | 106.46 | 105.60 | 105.86 | 169,043,104 | -0.34(-0.32%) |
May 24, 2012 | 106.28 | 106.45 | 105.32 | 106.20 | 208,451,296 | +0.21(+0.20%) |
May 23, 2012 | 105.18 | 106.15 | 104.17 | 106.00 | 255,428,928 | +0.06(+0.05%) |
May 22, 2012 | 106.03 | 106.77 | 105.25 | 105.94 | 246,260,608 | +0.19(+0.17%) |
May 21, 2012 | 104.31 | 105.80 | 104.14 | 105.76 | 221,856,432 | +1.79(+1.72%) |
May 18, 2012 | 105.28 | 105.46 | 103.82 | 103.97 | 398,857,120 | -0.90(-0.86%) |
May 17, 2012 | 106.47 | 106.60 | 104.81 | 104.87 | 309,134,400 | -1.58(-1.48%) |
May 16, 2012 | 107.33 | 107.82 | 106.42 | 106.44 | 258,308,688 | -0.41(-0.38%) |
May 15, 2012 | 107.47 | 108.03 | 106.69 | 106.85 | 258,842,512 | -0.62(-0.57%) |
May 14, 2012 | 108.67 | 108.68 | 107.31 | 107.47 | 203,782,256 | -1.20(-1.11%) |
May 11, 2012 | 108.32 | 109.68 | 108.27 | 108.67 | 190,963,872 | -0.33(-0.30%) |
May 10, 2012 | 109.53 | 109.67 | 108.75 | 109.00 | 187,503,296 | +0.22(+0.21%) |
May 09, 2012 | 108.27 | 109.47 | 107.78 | 108.78 | 275,277,312 | -0.65(-0.59%) |
May 08, 2012 | 109.21 | 109.60 | 108.12 | 109.43 | 266,004,288 | -0.44(-0.40%) |
May 07, 2012 | 109.39 | 110.24 | 109.36 | 109.87 | 159,310,944 | +0.08(+0.07%) |
May 04, 2012 | 111.00 | 111.63 | 109.72 | 109.79 | 242,000,592 | -1.80(-1.62%) |
May 03, 2012 | 112.46 | 112.55 | 111.38 | 111.59 | 179,286,176 | -0.86(-0.77%) |
May 02, 2012 | 112.13 | 112.56 | 111.76 | 112.45 | 150,997,872 | -0.33(-0.29%) |