Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 102.39 | 107.45 | 99.58 | 107.08 | 545,615 | +4.88(+4.77%) |
Jul 30, 2012 | 112.52 | 113.73 | 99.20 | 102.20 | 704,521 | -9.84(-8.79%) |
Jul 27, 2012 | 109.98 | 113.64 | 109.75 | 112.05 | 346,712 | +2.16(+1.96%) |
Jul 26, 2012 | 108.67 | 111.30 | 107.08 | 109.89 | 406,214 | +2.16(+2.00%) |
Jul 25, 2012 | 115.33 | 116.74 | 106.98 | 107.73 | 784,156 | -7.59(-6.59%) |
Jul 24, 2012 | 117.58 | 117.58 | 113.92 | 115.33 | 792,365 | +1.03(+0.90%) |
Jul 23, 2012 | 119.74 | 123.02 | 112.33 | 114.30 | 1,377,786 | -6.75(-5.58%) |
Jul 20, 2012 | 116.74 | 125.55 | 113.55 | 121.05 | 1,936,241 | +16.03(+15.27%) |
Jul 19, 2012 | 99.01 | 122.45 | 97.51 | 105.02 | 5,138,591 | +15.94(+17.89%) |
Jul 18, 2012 | 140.36 | 141.02 | 88.23 | 89.08 | 7,397,527 | -48.01(-35.02%) |
Jul 17, 2012 | 146.93 | 162.96 | 129.96 | 137.08 | 3,268,703 | -71.64(-34.32%) |
Jul 16, 2012 | 210.59 | 211.06 | 205.72 | 208.72 | 324,134 | -1.78(-0.85%) |
Jul 13, 2012 | 212.47 | 213.31 | 208.44 | 210.50 | 155,196 | -1.97(-0.93%) |
Jul 12, 2012 | 213.22 | 214.16 | 211.06 | 212.47 | 186,870 | -2.44(-1.13%) |
Jul 11, 2012 | 221.94 | 222.78 | 212.09 | 214.91 | 271,656 | -4.50(-2.05%) |
Jul 10, 2012 | 227.38 | 229.63 | 217.34 | 219.41 | 173,887 | -6.09(-2.70%) |
Jul 09, 2012 | 228.59 | 232.63 | 224.94 | 225.50 | 109,427 | -6.09(-2.63%) |
Jul 06, 2012 | 230.00 | 231.88 | 229.72 | 231.60 | 131,135 | -1.41(-0.60%) |
Jul 05, 2012 | 225.97 | 235.06 | 225.03 | 233.00 | 334,773 | +7.97(+3.54%) |
Jul 03, 2012 | 225.41 | 225.59 | 220.81 | 225.03 | 45,580 | -0.09(-0.04%) |
Jul 02, 2012 | 231.88 | 231.88 | 224.38 | 225.13 | 187,496 | -4.59(-2.00%) |
Jun 29, 2012 | 238.16 | 238.16 | 227.28 | 229.72 | 187,684 | -5.06(-2.16%) |
Jun 28, 2012 | 236.38 | 240.69 | 233.38 | 234.78 | 90,885 | -5.06(-2.11%) |
Jun 27, 2012 | 235.06 | 241.44 | 234.69 | 239.85 | 80,801 | +5.34(+2.28%) |
Jun 26, 2012 | 231.13 | 236.38 | 230.47 | 234.50 | 139,961 | +6.00(+2.63%) |
Jun 25, 2012 | 234.31 | 235.91 | 225.13 | 228.50 | 200,045 | -10.97(-4.58%) |
Jun 22, 2012 | 247.91 | 247.91 | 238.58 | 239.47 | 118,017 | -6.28(-2.56%) |
Jun 21, 2012 | 255.04 | 255.04 | 245.66 | 245.75 | 118,507 | -9.19(-3.60%) |
Jun 20, 2012 | 263.48 | 263.48 | 253.16 | 254.94 | 66,119 | -5.25(-2.02%) |
Jun 19, 2012 | 256.54 | 263.85 | 256.07 | 260.19 | 50,564 | +3.94(+1.54%) |
Jun 18, 2012 | 262.82 | 265.63 | 254.38 | 256.26 | 74,002 | -8.72(-3.29%) |
Jun 15, 2012 | 255.60 | 265.16 | 254.57 | 264.98 | 65,948 | +9.94(+3.90%) |
Jun 14, 2012 | 254.00 | 255.97 | 252.41 | 255.04 | 42,370 | +1.59(+0.63%) |
Jun 13, 2012 | 255.22 | 257.01 | 252.79 | 253.44 | 28,596 | -1.50(-0.59%) |
Jun 12, 2012 | 255.60 | 257.85 | 253.07 | 254.94 | 344,160 | +2.16(+0.85%) |
Jun 11, 2012 | 260.94 | 261.98 | 252.50 | 252.79 | 33,896 | -4.97(-1.93%) |
Jun 08, 2012 | 253.72 | 257.85 | 251.47 | 257.76 | 30,323 | +3.28(+1.29%) |
Jun 07, 2012 | 257.66 | 260.19 | 254.00 | 254.47 | 44,711 | -0.09(-0.04%) |
Jun 06, 2012 | 253.91 | 258.79 | 249.79 | 254.57 | 50,583 | +2.63(+1.04%) |
Jun 05, 2012 | 246.60 | 253.07 | 245.10 | 251.94 | 62,678 | +4.78(+1.93%) |
Jun 04, 2012 | 245.75 | 250.91 | 243.78 | 247.16 | 66,097 | +1.50(+0.61%) |
Jun 01, 2012 | 243.78 | 247.91 | 243.78 | 245.66 | 105,330 | -2.91(-1.17%) |
May 31, 2012 | 249.41 | 252.60 | 243.03 | 248.57 | 73,898 | -0.56(-0.23%) |
May 30, 2012 | 252.97 | 256.35 | 248.75 | 249.13 | 61,497 | -8.34(-3.24%) |
May 29, 2012 | 249.13 | 257.76 | 249.13 | 257.47 | 67,746 | +11.53(+4.69%) |
May 25, 2012 | 247.16 | 248.94 | 245.00 | 245.94 | 40,216 | -0.47(-0.19%) |
May 24, 2012 | 248.66 | 249.04 | 243.88 | 246.41 | 44,650 | -2.16(-0.87%) |
May 23, 2012 | 250.82 | 251.47 | 244.63 | 248.57 | 86,917 | -5.91(-2.32%) |
May 22, 2012 | 250.82 | 257.94 | 250.40 | 254.47 | 123,303 | +2.81(+1.12%) |
May 21, 2012 | 243.97 | 252.32 | 241.07 | 251.66 | 126,517 | +9.84(+4.07%) |
May 18, 2012 | 246.13 | 254.29 | 240.69 | 241.82 | 102,033 | -4.97(-2.01%) |
May 17, 2012 | 246.97 | 248.85 | 245.00 | 246.78 | 180,869 | +0.84(+0.34%) |
May 16, 2012 | 256.91 | 259.35 | 245.66 | 245.94 | 111,106 | -10.31(-4.02%) |
May 15, 2012 | 254.00 | 258.88 | 253.16 | 256.26 | 49,128 | +1.13(+0.44%) |
May 14, 2012 | 256.16 | 260.48 | 254.85 | 255.13 | 65,221 | -5.06(-1.95%) |
May 11, 2012 | 257.85 | 264.04 | 256.16 | 260.19 | 62,021 | -0.75(-0.29%) |
May 10, 2012 | 266.57 | 266.76 | 259.73 | 260.94 | 119,845 | -4.22(-1.59%) |
May 09, 2012 | 265.16 | 267.79 | 263.85 | 265.16 | 177,054 | -4.69(-1.74%) |
May 08, 2012 | 264.32 | 270.79 | 264.23 | 269.85 | 182,167 | +1.97(+0.74%) |
May 07, 2012 | 267.98 | 268.91 | 264.41 | 267.88 | 172,489 | -1.03(-0.38%) |
May 04, 2012 | 263.10 | 270.04 | 263.10 | 268.91 | 158,325 | +1.69(+0.63%) |
May 03, 2012 | 269.10 | 270.51 | 263.01 | 267.23 | 159,346 | -3.00(-1.11%) |
May 02, 2012 | 256.63 | 270.69 | 256.63 | 270.23 | 137,363 | +12.19(+4.72%) |