Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 112.29 | 115.42 | 111.98 | 112.53 | 104,515 | -0.74(-0.65%) |
Jul 30, 2012 | 116.07 | 116.35 | 113.13 | 113.27 | 135,706 | -2.62(-2.26%) |
Jul 27, 2012 | 112.18 | 119.52 | 111.99 | 115.89 | 325,743 | +6.26(+5.71%) |
Jul 26, 2012 | 108.35 | 109.70 | 107.68 | 109.63 | 136,540 | +2.83(+2.65%) |
Jul 25, 2012 | 107.98 | 108.35 | 106.55 | 106.80 | 72,583 | -0.79(-0.73%) |
Jul 24, 2012 | 111.23 | 111.34 | 106.97 | 107.59 | 108,804 | -2.55(-2.31%) |
Jul 23, 2012 | 108.84 | 110.78 | 108.56 | 110.14 | 79,194 | -2.09(-1.86%) |
Jul 20, 2012 | 113.34 | 113.71 | 111.46 | 112.22 | 105,929 | -4.01(-3.45%) |
Jul 19, 2012 | 116.37 | 117.30 | 114.70 | 116.23 | 112,578 | +0.86(+0.74%) |
Jul 18, 2012 | 114.22 | 115.58 | 114.12 | 115.38 | 80,759 | -0.19(-0.16%) |
Jul 17, 2012 | 114.36 | 115.86 | 112.94 | 115.56 | 119,874 | +2.57(+2.28%) |
Jul 16, 2012 | 111.62 | 113.47 | 110.83 | 112.99 | 123,447 | -1.72(-1.50%) |
Jul 13, 2012 | 114.56 | 116.12 | 114.45 | 114.70 | 100,252 | +0.83(+0.73%) |
Jul 12, 2012 | 115.07 | 115.31 | 113.61 | 113.87 | 231,294 | -2.46(-2.11%) |
Jul 11, 2012 | 116.28 | 117.06 | 114.01 | 116.33 | 133,378 | -0.33(-0.28%) |
Jul 10, 2012 | 118.34 | 118.64 | 115.86 | 116.65 | 98,620 | -0.76(-0.65%) |
Jul 09, 2012 | 119.75 | 120.33 | 117.28 | 117.41 | 101,523 | -3.29(-2.73%) |
Jul 06, 2012 | 121.84 | 121.88 | 120.17 | 120.70 | 157,784 | -3.27(-2.64%) |
Jul 05, 2012 | 125.85 | 125.97 | 122.81 | 123.97 | 84,353 | -2.09(-1.65%) |
Jul 03, 2012 | 123.88 | 126.10 | 123.83 | 126.06 | 99,029 | +2.97(+2.41%) |
Jul 02, 2012 | 125.80 | 125.80 | 120.29 | 123.09 | 136,040 | -4.03(-3.17%) |
Jun 29, 2012 | 127.77 | 128.65 | 125.87 | 127.12 | 135,237 | +4.80(+3.92%) |
Jun 28, 2012 | 120.96 | 122.53 | 120.61 | 122.33 | 67,565 | -1.00(-0.81%) |
Jun 27, 2012 | 123.18 | 124.67 | 122.58 | 123.32 | 86,535 | -0.56(-0.45%) |
Jun 26, 2012 | 124.64 | 124.97 | 122.08 | 123.88 | 96,444 | +1.39(+1.13%) |
Jun 25, 2012 | 123.97 | 124.20 | 121.89 | 122.49 | 96,129 | -5.47(-4.27%) |
Jun 22, 2012 | 125.50 | 128.07 | 124.60 | 127.96 | 74,021 | +4.75(+3.86%) |
Jun 21, 2012 | 125.45 | 125.55 | 121.50 | 123.21 | 89,977 | -1.90(-1.52%) |
Jun 20, 2012 | 129.58 | 131.06 | 123.81 | 125.11 | 219,090 | -1.88(-1.48%) |
Jun 19, 2012 | 124.62 | 127.26 | 124.32 | 126.98 | 132,403 | +4.75(+3.89%) |
Jun 18, 2012 | 122.07 | 124.58 | 121.52 | 122.23 | 132,267 | -2.09(-1.68%) |
Jun 15, 2012 | 123.81 | 125.04 | 122.95 | 124.32 | 129,803 | -2.09(-1.65%) |
Jun 14, 2012 | 125.57 | 127.96 | 124.74 | 126.41 | 113,482 | +0.44(+0.35%) |
Jun 13, 2012 | 128.98 | 130.60 | 124.63 | 125.97 | 141,612 | -3.80(-2.93%) |
Jun 12, 2012 | 128.75 | 130.14 | 126.87 | 129.76 | 150,284 | +3.52(+2.79%) |
Jun 11, 2012 | 129.46 | 129.46 | 125.02 | 126.24 | 164,412 | -1.91(-1.49%) |
Jun 08, 2012 | 123.35 | 130.00 | 122.74 | 128.15 | 171,729 | +0.21(+0.17%) |
Jun 07, 2012 | 129.67 | 130.55 | 126.43 | 127.93 | 317,620 | -0.53(-0.41%) |
Jun 06, 2012 | 121.45 | 128.48 | 121.42 | 128.47 | 509,686 | +7.21(+5.94%) |
Jun 05, 2012 | 118.87 | 121.35 | 118.64 | 121.26 | 372,531 | +4.80(+4.12%) |
Jun 04, 2012 | 116.67 | 117.72 | 114.52 | 116.46 | 301,379 | +2.32(+2.03%) |
Jun 01, 2012 | 118.27 | 119.34 | 113.92 | 114.14 | 1,017,564 | -8.72(-7.09%) |
May 31, 2012 | 124.58 | 125.52 | 118.36 | 122.86 | 614,888 | -4.43(-3.48%) |
May 30, 2012 | 129.90 | 130.04 | 126.66 | 127.29 | 459,377 | -10.29(-7.48%) |
May 29, 2012 | 136.49 | 137.67 | 135.09 | 137.57 | 162,769 | +1.18(+0.87%) |
May 25, 2012 | 136.30 | 137.27 | 135.93 | 136.39 | 97,190 | -1.53(-1.11%) |
May 24, 2012 | 137.09 | 138.62 | 136.21 | 137.92 | 215,287 | +1.53(+1.12%) |
May 23, 2012 | 135.97 | 136.56 | 132.73 | 136.39 | 267,476 | -2.94(-2.11%) |
May 22, 2012 | 138.80 | 140.98 | 138.29 | 139.34 | 252,927 | +4.45(+3.30%) |
May 21, 2012 | 135.05 | 135.92 | 133.24 | 134.89 | 242,915 | +0.95(+0.71%) |
May 18, 2012 | 137.11 | 137.55 | 133.24 | 133.94 | 330,390 | -0.29(-0.22%) |
May 17, 2012 | 141.63 | 141.63 | 133.82 | 134.23 | 515,147 | -7.52(-5.30%) |
May 16, 2012 | 145.34 | 146.26 | 141.10 | 141.75 | 202,962 | -1.09(-0.76%) |
May 15, 2012 | 144.97 | 145.89 | 142.74 | 142.83 | 200,257 | -1.90(-1.31%) |
May 14, 2012 | 145.85 | 146.87 | 144.22 | 144.73 | 326,068 | -6.47(-4.28%) |
May 11, 2012 | 151.15 | 159.96 | 150.76 | 151.20 | 231,640 | -3.71(-2.39%) |
May 10, 2012 | 156.92 | 159.10 | 154.58 | 154.91 | 212,604 | +1.34(+0.88%) |
May 09, 2012 | 151.36 | 155.23 | 150.90 | 153.56 | 187,306 | -0.35(-0.23%) |
May 08, 2012 | 154.31 | 154.44 | 151.04 | 153.91 | 254,196 | -2.55(-1.63%) |
May 07, 2012 | 155.86 | 156.92 | 155.25 | 156.46 | 133,606 | -0.12(-0.07%) |
May 04, 2012 | 159.22 | 159.52 | 156.41 | 156.58 | 200,615 | -3.68(-2.30%) |
May 03, 2012 | 162.83 | 162.99 | 159.80 | 160.26 | 92,196 | +0.05(+0.03%) |
May 02, 2012 | 160.35 | 162.19 | 159.94 | 160.21 | 127,903 | -3.45(-2.11%) |