Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 171.87 | 174.35 | 169.52 | 169.72 | 965,552 | -2.65(-1.54%) |
Jul 30, 2012 | 170.28 | 172.93 | 170.01 | 172.37 | 729,691 | +1.62(+0.95%) |
Jul 27, 2012 | 167.43 | 171.44 | 165.44 | 170.74 | 1,044,696 | +4.64(+2.79%) |
Jul 26, 2012 | 165.77 | 166.64 | 163.49 | 166.11 | 1,159,386 | +3.51(+2.16%) |
Jul 25, 2012 | 164.22 | 165.01 | 160.77 | 162.59 | 1,581,146 | -0.83(-0.51%) |
Jul 24, 2012 | 167.26 | 168.19 | 161.50 | 163.42 | 1,489,965 | -4.14(-2.47%) |
Jul 23, 2012 | 167.23 | 168.09 | 165.48 | 167.56 | 1,959,170 | -4.11(-2.39%) |
Jul 20, 2012 | 169.82 | 171.97 | 168.79 | 171.67 | 985,733 | -0.07(-0.04%) |
Jul 19, 2012 | 171.07 | 172.73 | 170.38 | 171.74 | 871,291 | +1.52(+0.90%) |
Jul 18, 2012 | 168.06 | 171.94 | 167.46 | 170.21 | 771,047 | +1.19(+0.71%) |
Jul 17, 2012 | 167.86 | 169.29 | 163.62 | 169.02 | 795,050 | +2.88(+1.73%) |
Jul 16, 2012 | 164.81 | 167.30 | 163.46 | 166.14 | 727,137 | +0.90(+0.54%) |
Jul 13, 2012 | 162.83 | 165.87 | 162.83 | 165.24 | 1,083,646 | +3.41(+2.11%) |
Jul 12, 2012 | 161.00 | 162.99 | 158.82 | 161.83 | 1,012,665 | -1.79(-1.09%) |
Jul 11, 2012 | 162.76 | 164.98 | 161.97 | 163.62 | 1,117,599 | +2.19(+1.35%) |
Jul 10, 2012 | 167.90 | 168.62 | 160.31 | 161.43 | 1,028,278 | -5.43(-3.26%) |
Jul 09, 2012 | 167.33 | 168.99 | 165.51 | 166.87 | 836,889 | -0.40(-0.24%) |
Jul 06, 2012 | 166.93 | 169.65 | 165.77 | 167.26 | 1,354,915 | -2.55(-1.50%) |
Jul 05, 2012 | 172.17 | 173.16 | 168.62 | 169.82 | 1,216,098 | -3.71(-2.14%) |
Jul 03, 2012 | 169.91 | 173.53 | 169.02 | 173.53 | 1,479,618 | +5.83(+3.48%) |
Jul 02, 2012 | 165.77 | 167.70 | 162.79 | 167.70 | 1,039,286 | +0.73(+0.44%) |
Jun 29, 2012 | 165.48 | 168.43 | 163.92 | 166.97 | 1,774,016 | +6.49(+4.05%) |
Jun 28, 2012 | 157.19 | 161.24 | 156.56 | 160.47 | 2,030,968 | +1.92(+1.21%) |
Jun 27, 2012 | 153.88 | 159.15 | 153.72 | 158.55 | 1,840,944 | +6.09(+4.00%) |
Jun 26, 2012 | 150.60 | 153.19 | 149.18 | 152.46 | 1,786,335 | +2.42(+1.61%) |
Jun 25, 2012 | 150.97 | 151.30 | 148.41 | 150.04 | 1,388,604 | -3.74(-2.43%) |
Jun 22, 2012 | 151.66 | 154.31 | 149.21 | 153.78 | 1,558,133 | +3.84(+2.56%) |
Jun 21, 2012 | 158.32 | 158.69 | 149.77 | 149.94 | 2,018,212 | -8.38(-5.29%) |
Jun 20, 2012 | 159.61 | 161.24 | 156.63 | 158.32 | 1,552,171 | -1.36(-0.85%) |
Jun 19, 2012 | 157.19 | 160.61 | 156.20 | 159.68 | 1,062,875 | +4.04(+2.60%) |
Jun 18, 2012 | 157.86 | 157.86 | 154.38 | 155.64 | 1,443,890 | -3.74(-2.35%) |
Jun 15, 2012 | 154.91 | 159.48 | 153.65 | 159.38 | 3,355,586 | +4.99(+3.23%) |
Jun 14, 2012 | 151.22 | 154.72 | 149.69 | 154.39 | 1,987,614 | +3.74(+2.48%) |
Jun 13, 2012 | 154.22 | 155.74 | 149.99 | 150.65 | 2,264,588 | -4.59(-2.96%) |
Jun 12, 2012 | 153.59 | 155.38 | 151.28 | 155.25 | 1,896,861 | +3.17(+2.09%) |
Jun 11, 2012 | 159.15 | 160.90 | 151.88 | 152.07 | 1,796,249 | -4.86(-3.10%) |
Jun 08, 2012 | 156.21 | 157.66 | 153.17 | 156.93 | 1,278,802 | -0.50(-0.32%) |
Jun 07, 2012 | 162.35 | 163.48 | 156.90 | 157.43 | 1,654,695 | -1.65(-1.04%) |
Jun 06, 2012 | 155.35 | 159.94 | 155.31 | 159.08 | 2,214,614 | +6.01(+3.93%) |
Jun 05, 2012 | 148.97 | 153.56 | 148.97 | 153.07 | 1,174,378 | +3.67(+2.46%) |
Jun 04, 2012 | 151.08 | 152.11 | 146.19 | 149.40 | 2,242,818 | -0.89(-0.59%) |
Jun 01, 2012 | 154.62 | 155.91 | 149.89 | 150.29 | 2,104,694 | -8.13(-5.13%) |
May 31, 2012 | 159.51 | 159.81 | 153.73 | 158.42 | 2,087,584 | -0.96(-0.60%) |
May 30, 2012 | 162.92 | 163.25 | 158.02 | 159.38 | 1,239,488 | -6.64(-4.00%) |
May 29, 2012 | 163.54 | 167.31 | 163.31 | 166.02 | 1,505,258 | +4.73(+2.93%) |
May 25, 2012 | 160.50 | 162.35 | 160.01 | 161.30 | 969,242 | +0.56(+0.35%) |
May 24, 2012 | 163.84 | 164.70 | 158.39 | 160.74 | 1,457,470 | -2.61(-1.60%) |
May 23, 2012 | 159.84 | 163.74 | 156.41 | 163.35 | 1,843,916 | +1.69(+1.04%) |
May 22, 2012 | 164.27 | 167.41 | 160.14 | 161.66 | 1,532,349 | -2.18(-1.33%) |
May 21, 2012 | 157.36 | 163.95 | 156.90 | 163.84 | 1,642,679 | +7.67(+4.91%) |
May 18, 2012 | 158.26 | 160.74 | 155.61 | 156.17 | 2,235,850 | -1.26(-0.80%) |
May 17, 2012 | 160.34 | 162.06 | 157.03 | 157.43 | 1,983,839 | -2.61(-1.63%) |
May 16, 2012 | 162.22 | 166.09 | 159.88 | 160.04 | 1,488,776 | -1.65(-1.02%) |
May 15, 2012 | 166.62 | 167.61 | 160.60 | 161.69 | 1,448,045 | -4.89(-2.94%) |
May 14, 2012 | 167.84 | 168.83 | 166.22 | 166.59 | 1,237,403 | -4.03(-2.36%) |
May 11, 2012 | 171.15 | 175.28 | 169.96 | 170.62 | 1,562,227 | -1.92(-1.11%) |
May 10, 2012 | 174.81 | 176.96 | 172.14 | 172.53 | 1,746,755 | -0.63(-0.36%) |
May 09, 2012 | 170.02 | 174.19 | 168.01 | 173.16 | 2,132,703 | -0.26(-0.15%) |
May 08, 2012 | 171.94 | 173.56 | 167.74 | 173.43 | 1,750,841 | -0.10(-0.06%) |
May 07, 2012 | 172.80 | 175.74 | 170.78 | 173.53 | 1,397,113 | -0.26(-0.15%) |
May 04, 2012 | 176.04 | 176.30 | 171.97 | 173.79 | 1,728,508 | -4.43(-2.49%) |
May 03, 2012 | 182.68 | 183.34 | 177.46 | 178.22 | 1,726,569 | -4.89(-2.67%) |
May 02, 2012 | 185.72 | 186.02 | 182.60 | 183.11 | 1,739,403 | -5.26(-2.79%) |