Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 105.65 | 105.70 | 105.13 | 105.66 | 976,829 | +0.26(+0.24%) |
Jul 30, 2012 | 105.01 | 105.46 | 104.95 | 105.40 | 248,281 | +0.38(+0.36%) |
Jul 27, 2012 | 105.59 | 105.59 | 104.42 | 105.02 | 99,649 | -1.14(-1.08%) |
Jul 26, 2012 | 106.36 | 106.41 | 106.16 | 106.17 | 14,830 | -0.42(-0.39%) |
Jul 25, 2012 | 106.50 | 106.69 | 106.34 | 106.59 | 17,362 | -0.01(-0.01%) |
Jul 24, 2012 | 105.93 | 106.67 | 105.93 | 106.59 | 55,973 | +0.45(+0.43%) |
Jul 23, 2012 | 106.36 | 106.48 | 106.06 | 106.14 | 18,053 | +0.23(+0.22%) |
Jul 20, 2012 | 105.66 | 105.98 | 105.63 | 105.90 | 26,821 | +0.75(+0.71%) |
Jul 19, 2012 | 105.25 | 105.46 | 105.07 | 105.15 | 101,156 | -0.21(-0.20%) |
Jul 18, 2012 | 105.60 | 105.63 | 105.37 | 105.37 | 36,057 | -0.04(-0.04%) |
Jul 17, 2012 | 105.59 | 105.69 | 105.26 | 105.40 | 21,993 | -0.39(-0.37%) |
Jul 16, 2012 | 105.96 | 106.12 | 105.75 | 105.79 | 24,456 | +0.30(+0.29%) |
Jul 13, 2012 | 105.56 | 105.56 | 105.24 | 105.49 | 10,901 | -0.19(-0.18%) |
Jul 12, 2012 | 105.53 | 105.68 | 105.41 | 105.68 | 80,890 | +0.43(+0.41%) |
Jul 11, 2012 | 105.30 | 105.79 | 105.18 | 105.24 | 27,587 | +0.07(+0.06%) |
Jul 10, 2012 | 104.94 | 105.27 | 104.89 | 105.18 | 13,142 | +0.13(+0.12%) |
Jul 09, 2012 | 104.80 | 105.13 | 104.69 | 105.05 | 135,161 | +0.49(+0.47%) |
Jul 06, 2012 | 104.55 | 104.70 | 104.42 | 104.55 | 72,904 | +0.56(+0.54%) |
Jul 05, 2012 | 103.83 | 104.20 | 103.80 | 103.99 | 71,463 | +0.27(+0.26%) |
Jul 03, 2012 | 104.13 | 104.15 | 103.73 | 103.73 | 88,918 | -0.50(-0.48%) |
Jul 02, 2012 | 103.79 | 104.62 | 103.74 | 104.23 | 881,196 | +0.78(+0.76%) |
Jun 29, 2012 | 103.41 | 103.70 | 103.32 | 103.44 | 82,052 | -0.95(-0.91%) |
Jun 28, 2012 | 104.53 | 104.84 | 104.34 | 104.39 | 76,089 | +0.36(+0.34%) |
Jun 27, 2012 | 104.03 | 104.10 | 103.77 | 104.03 | 35,735 | +0.13(+0.12%) |
Jun 26, 2012 | 103.78 | 104.17 | 103.78 | 103.91 | 15,969 | -0.27(-0.26%) |
Jun 25, 2012 | 103.97 | 104.24 | 103.96 | 104.18 | 52,174 | +0.73(+0.70%) |
Jun 22, 2012 | 103.60 | 103.70 | 103.36 | 103.45 | 22,161 | -0.67(-0.65%) |
Jun 21, 2012 | 103.80 | 104.34 | 103.80 | 104.12 | 113,935 | +0.45(+0.43%) |
Jun 20, 2012 | 103.41 | 104.09 | 103.16 | 103.68 | 71,510 | -0.20(-0.20%) |
Jun 19, 2012 | 104.06 | 104.12 | 103.75 | 103.88 | 61,835 | -0.60(-0.57%) |
Jun 18, 2012 | 104.61 | 104.62 | 104.17 | 104.48 | 25,837 | +0.14(+0.13%) |
Jun 15, 2012 | 104.38 | 104.62 | 104.28 | 104.34 | 21,089 | +0.48(+0.46%) |
Jun 14, 2012 | 103.97 | 104.16 | 103.70 | 103.87 | 69,049 | -0.26(-0.25%) |
Jun 13, 2012 | 103.56 | 104.24 | 103.41 | 104.12 | 22,714 | +0.64(+0.62%) |
Jun 12, 2012 | 103.84 | 103.97 | 103.41 | 103.48 | 83,108 | -0.75(-0.72%) |
Jun 11, 2012 | 103.71 | 104.34 | 103.70 | 104.23 | 76,943 | +0.41(+0.39%) |
Jun 08, 2012 | 104.53 | 104.59 | 103.61 | 103.82 | 48,125 | +0.06(+0.05%) |
Jun 07, 2012 | 103.44 | 103.79 | 103.32 | 103.77 | 48,086 | +0.19(+0.18%) |
Jun 06, 2012 | 104.66 | 104.66 | 103.53 | 103.58 | 936,064 | -1.23(-1.17%) |
Jun 05, 2012 | 105.12 | 105.19 | 104.73 | 104.81 | 144,293 | -0.64(-0.60%) |
Jun 04, 2012 | 105.44 | 105.73 | 105.22 | 105.44 | 210,443 | -0.52(-0.49%) |
Jun 01, 2012 | 105.38 | 106.03 | 105.28 | 105.96 | 136,611 | +1.49(+1.43%) |
May 31, 2012 | 104.30 | 104.95 | 104.23 | 104.47 | 49,495 | +0.51(+0.49%) |
May 30, 2012 | 103.63 | 103.98 | 103.59 | 103.95 | 69,229 | +1.41(+1.37%) |
May 29, 2012 | 102.78 | 102.99 | 102.55 | 102.55 | 23,371 | -0.06(-0.06%) |
May 25, 2012 | 102.67 | 104.92 | 102.54 | 102.61 | 12,059 | +0.18(+0.18%) |
May 24, 2012 | 102.50 | 102.57 | 102.29 | 102.43 | 87,415 | -0.46(-0.44%) |
May 23, 2012 | 102.68 | 103.11 | 102.68 | 102.89 | 30,768 | +0.59(+0.58%) |
May 22, 2012 | 102.18 | 102.29 | 102.00 | 102.29 | 52,267 | -0.40(-0.39%) |
May 21, 2012 | 102.83 | 102.91 | 102.61 | 102.69 | 215,293 | -0.29(-0.28%) |
May 18, 2012 | 102.64 | 103.10 | 102.58 | 102.98 | 80,721 | -0.14(-0.13%) |
May 17, 2012 | 102.25 | 103.14 | 102.25 | 103.12 | 448,507 | +0.88(+0.86%) |
May 16, 2012 | 101.64 | 102.28 | 101.58 | 102.24 | 273,758 | +0.20(+0.20%) |
May 15, 2012 | 101.79 | 102.05 | 101.67 | 102.03 | 211,794 | +0.25(+0.25%) |
May 14, 2012 | 101.66 | 101.87 | 101.57 | 101.78 | 74,755 | +0.74(+0.73%) |
May 11, 2012 | 101.06 | 101.11 | 100.81 | 101.05 | 47,286 | +0.48(+0.47%) |
May 10, 2012 | 100.25 | 100.58 | 100.09 | 100.57 | 21,450 | -0.07(-0.07%) |
May 09, 2012 | 100.97 | 101.01 | 100.51 | 100.64 | 8,218 | +0.10(+0.10%) |
May 08, 2012 | 100.50 | 100.88 | 100.50 | 100.54 | 102,190 | +0.34(+0.34%) |
May 07, 2012 | 100.31 | 100.35 | 100.14 | 100.20 | 28,526 | +0.02(+0.01%) |
May 04, 2012 | 99.88 | 100.21 | 99.83 | 100.18 | 21,388 | +0.52(+0.52%) |
May 03, 2012 | 99.36 | 99.70 | 99.31 | 99.66 | 41,777 | +0.00(+0.00%) |
May 02, 2012 | 99.67 | 99.71 | 99.47 | 99.66 | 33,935 | +0.36(+0.36%) |