Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 126.36 | 126.76 | 124.69 | 125.88 | 681,665 | -1.31(-1.03%) |
Jul 30, 2012 | 126.32 | 127.57 | 124.74 | 127.19 | 717,595 | +1.00(+0.80%) |
Jul 27, 2012 | 123.00 | 126.83 | 122.51 | 126.19 | 853,673 | +4.19(+3.44%) |
Jul 26, 2012 | 123.21 | 123.65 | 121.57 | 122.00 | 1,408,437 | +0.70(+0.57%) |
Jul 25, 2012 | 122.37 | 122.93 | 121.22 | 121.30 | 1,300,740 | -0.27(-0.22%) |
Jul 24, 2012 | 123.09 | 124.21 | 121.14 | 121.57 | 1,594,662 | -1.80(-1.46%) |
Jul 23, 2012 | 125.92 | 125.92 | 122.48 | 123.36 | 1,600,901 | -4.78(-3.73%) |
Jul 20, 2012 | 129.59 | 130.37 | 127.99 | 128.14 | 994,422 | -2.08(-1.60%) |
Jul 19, 2012 | 129.44 | 130.83 | 129.06 | 130.22 | 900,328 | +0.79(+0.61%) |
Jul 18, 2012 | 127.83 | 130.13 | 126.98 | 129.43 | 1,213,062 | -0.81(-0.62%) |
Jul 17, 2012 | 129.96 | 130.45 | 127.41 | 130.24 | 778,847 | +0.64(+0.49%) |
Jul 16, 2012 | 129.77 | 130.48 | 128.67 | 129.60 | 638,620 | -0.36(-0.28%) |
Jul 13, 2012 | 127.75 | 130.42 | 127.54 | 129.97 | 732,923 | +2.45(+1.92%) |
Jul 12, 2012 | 128.29 | 128.29 | 126.61 | 127.52 | 1,019,864 | -1.97(-1.52%) |
Jul 11, 2012 | 128.63 | 129.67 | 127.72 | 129.49 | 1,117,307 | +1.20(+0.93%) |
Jul 10, 2012 | 127.95 | 129.54 | 127.14 | 128.29 | 1,499,852 | +1.22(+0.96%) |
Jul 09, 2012 | 126.81 | 127.50 | 125.29 | 127.07 | 1,048,580 | +0.43(+0.34%) |
Jul 06, 2012 | 125.81 | 126.76 | 125.19 | 126.64 | 908,156 | -0.35(-0.27%) |
Jul 05, 2012 | 127.88 | 129.04 | 126.17 | 126.99 | 900,950 | -1.55(-1.20%) |
Jul 03, 2012 | 124.97 | 128.55 | 124.97 | 128.53 | 699,976 | +3.11(+2.48%) |
Jul 02, 2012 | 125.55 | 125.97 | 124.55 | 125.42 | 1,154,034 | -0.14(-0.11%) |
Jun 29, 2012 | 125.60 | 125.60 | 123.46 | 125.56 | 1,489,334 | +2.76(+2.25%) |
Jun 28, 2012 | 122.12 | 122.89 | 120.69 | 122.80 | 1,573,652 | -0.22(-0.17%) |
Jun 27, 2012 | 125.14 | 125.14 | 122.71 | 123.02 | 1,664,142 | -1.34(-1.08%) |
Jun 26, 2012 | 123.59 | 124.95 | 123.12 | 124.35 | 902,957 | +0.95(+0.77%) |
Jun 25, 2012 | 125.03 | 125.34 | 122.52 | 123.41 | 1,655,415 | -3.76(-2.96%) |
Jun 22, 2012 | 128.17 | 129.32 | 126.18 | 127.17 | 4,146,753 | +0.78(+0.61%) |
Jun 21, 2012 | 129.88 | 130.94 | 126.31 | 126.39 | 1,278,687 | -3.48(-2.68%) |
Jun 20, 2012 | 131.04 | 131.04 | 128.83 | 129.88 | 959,035 | -0.31(-0.24%) |
Jun 19, 2012 | 129.23 | 131.13 | 128.42 | 130.19 | 874,520 | +1.94(+1.52%) |
Jun 18, 2012 | 130.03 | 130.03 | 127.11 | 128.24 | 1,168,898 | -2.43(-1.86%) |
Jun 15, 2012 | 128.32 | 131.36 | 128.04 | 130.67 | 2,385,890 | +2.99(+2.34%) |
Jun 14, 2012 | 127.11 | 128.03 | 126.51 | 127.68 | 1,230,957 | +0.57(+0.45%) |
Jun 13, 2012 | 128.12 | 128.16 | 125.81 | 127.11 | 1,075,608 | -0.81(-0.64%) |
Jun 12, 2012 | 128.75 | 129.36 | 125.94 | 127.92 | 1,132,428 | +0.79(+0.62%) |
Jun 11, 2012 | 129.67 | 129.69 | 127.01 | 127.13 | 1,166,453 | -1.45(-1.13%) |
Jun 08, 2012 | 126.28 | 128.60 | 125.66 | 128.58 | 807,904 | +1.32(+1.04%) |
Jun 07, 2012 | 127.16 | 128.65 | 126.96 | 127.26 | 1,159,534 | +1.15(+0.92%) |
Jun 06, 2012 | 124.64 | 126.22 | 123.65 | 126.11 | 1,044,493 | +3.16(+2.57%) |
Jun 05, 2012 | 120.30 | 123.29 | 120.30 | 122.94 | 1,798,232 | +2.06(+1.70%) |
Jun 04, 2012 | 122.48 | 123.34 | 119.89 | 120.89 | 1,482,828 | -1.15(-0.94%) |
Jun 01, 2012 | 123.14 | 124.06 | 121.18 | 122.04 | 2,303,129 | -3.10(-2.48%) |
May 31, 2012 | 124.94 | 125.96 | 122.76 | 125.14 | 1,837,947 | +0.02(+0.02%) |
May 30, 2012 | 126.74 | 126.75 | 124.68 | 125.11 | 1,850,265 | -2.81(-2.19%) |
May 29, 2012 | 126.84 | 127.99 | 125.30 | 127.92 | 2,223,785 | +2.37(+1.89%) |
May 25, 2012 | 124.89 | 126.20 | 124.26 | 125.55 | 2,039,866 | +0.67(+0.54%) |
May 24, 2012 | 124.04 | 125.21 | 122.21 | 124.87 | 5,331,651 | +2.15(+1.76%) |
May 23, 2012 | 117.70 | 123.13 | 117.41 | 122.72 | 31,238,780 | +3.03(+2.53%) |
May 22, 2012 | 122.34 | 122.83 | 119.22 | 119.69 | 5,253,770 | -3.19(-2.60%) |
May 21, 2012 | 122.43 | 126.47 | 121.63 | 122.89 | 2,510,319 | -3.06(-2.43%) |
May 18, 2012 | 126.94 | 127.97 | 125.55 | 125.95 | 1,053,966 | -1.51(-1.18%) |
May 17, 2012 | 128.21 | 129.50 | 127.41 | 127.46 | 768,159 | -0.81(-0.63%) |
May 16, 2012 | 130.29 | 131.09 | 128.24 | 128.26 | 762,781 | -1.30(-1.01%) |
May 15, 2012 | 129.44 | 131.83 | 129.24 | 129.57 | 786,696 | +0.26(+0.20%) |
May 14, 2012 | 129.70 | 130.58 | 129.24 | 129.30 | 675,464 | -2.40(-1.83%) |
May 11, 2012 | 131.11 | 132.56 | 129.77 | 131.71 | 754,365 | +0.07(+0.05%) |
May 10, 2012 | 132.46 | 133.30 | 131.24 | 131.64 | 751,657 | -0.43(-0.33%) |
May 09, 2012 | 132.03 | 133.31 | 131.54 | 132.07 | 712,827 | -1.52(-1.13%) |
May 08, 2012 | 133.70 | 134.43 | 132.35 | 133.59 | 848,253 | -1.09(-0.81%) |
May 07, 2012 | 132.64 | 135.41 | 132.64 | 134.68 | 945,652 | +0.48(+0.36%) |
May 04, 2012 | 133.99 | 135.28 | 133.17 | 134.20 | 1,725,003 | +0.01(+0.01%) |
May 03, 2012 | 137.98 | 138.43 | 133.74 | 134.19 | 1,633,986 | -4.12(-2.98%) |
May 02, 2012 | 139.80 | 139.80 | 137.24 | 138.31 | 1,221,458 | -1.26(-0.90%) |