Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 121.33 | 121.33 | 115.81 | 116.74 | 138,791 | -4.19(-3.47%) |
Aug 30, 2012 | 119.87 | 121.45 | 119.38 | 120.94 | 66,988 | -1.62(-1.32%) |
Aug 29, 2012 | 121.84 | 123.67 | 121.84 | 122.56 | 77,122 | +0.46(+0.38%) |
Aug 27, 2012 | 122.67 | 122.91 | 121.35 | 122.09 | 76,595 | -2.11(-1.69%) |
Aug 24, 2012 | 122.17 | 124.62 | 122.03 | 124.20 | 79,984 | +0.27(+0.22%) |
Aug 23, 2012 | 124.58 | 124.69 | 123.32 | 123.93 | 125,558 | -1.62(-1.29%) |
Aug 22, 2012 | 128.38 | 129.30 | 125.13 | 125.55 | 225,361 | -6.67(-5.05%) |
Aug 21, 2012 | 135.05 | 137.71 | 131.90 | 132.22 | 138,231 | -1.65(-1.23%) |
Aug 20, 2012 | 134.96 | 134.96 | 132.69 | 133.87 | 112,737 | -0.86(-0.64%) |
Aug 17, 2012 | 135.26 | 135.47 | 132.87 | 134.72 | 171,871 | -1.95(-1.42%) |
Aug 16, 2012 | 132.75 | 138.22 | 131.85 | 136.67 | 147,401 | +3.57(+2.68%) |
Aug 15, 2012 | 130.18 | 133.77 | 129.72 | 133.10 | 226,987 | +5.28(+4.13%) |
Aug 14, 2012 | 127.42 | 127.91 | 126.08 | 127.82 | 116,967 | +4.88(+3.97%) |
Aug 13, 2012 | 121.17 | 122.94 | 120.33 | 122.94 | 49,031 | +0.68(+0.56%) |
Aug 10, 2012 | 120.91 | 122.56 | 120.50 | 122.26 | 74,042 | -1.88(-1.51%) |
Aug 09, 2012 | 125.13 | 128.03 | 123.58 | 124.13 | 127,731 | +0.37(+0.30%) |
Aug 08, 2012 | 121.01 | 124.20 | 120.33 | 123.76 | 130,425 | +1.76(+1.44%) |
Aug 07, 2012 | 121.61 | 123.14 | 121.14 | 122.00 | 140,341 | +4.54(+3.87%) |
Aug 06, 2012 | 116.83 | 117.76 | 115.63 | 117.46 | 50,621 | -0.11(-0.10%) |
Aug 03, 2012 | 116.46 | 119.34 | 115.54 | 117.58 | 194,383 | +5.28(+4.70%) |
Aug 02, 2012 | 111.97 | 113.17 | 109.14 | 112.29 | 152,348 | -1.76(-1.54%) |
Aug 01, 2012 | 114.80 | 115.75 | 111.81 | 114.05 | 101,528 | +1.53(+1.36%) |
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%) |