Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 165.39 | 165.57 | 165.39 | 165.57 | 2,699 | -1.08(-0.65%) |
Jul 30, 2012 | 168.20 | 168.20 | 166.48 | 166.65 | 3,932 | -1.78(-1.05%) |
Jul 27, 2012 | 165.31 | 168.53 | 165.31 | 168.43 | 5,197 | +3.52(+2.14%) |
Jul 26, 2012 | 166.25 | 166.25 | 164.90 | 164.90 | 3,612 | +0.94(+0.57%) |
Jul 25, 2012 | 165.60 | 165.60 | 163.96 | 163.96 | 4,332 | +0.02(+0.01%) |
Jul 24, 2012 | 165.86 | 167.28 | 163.54 | 163.94 | 4,750 | -1.63(-0.98%) |
Jul 23, 2012 | 166.42 | 166.89 | 165.57 | 165.57 | 3,331 | -2.78(-1.65%) |
Jul 20, 2012 | 168.20 | 170.07 | 168.20 | 168.35 | 6,575 | -1.78(-1.04%) |
Jul 19, 2012 | 172.44 | 172.44 | 169.99 | 170.13 | 5,401 | -0.62(-0.36%) |
Jul 18, 2012 | 170.50 | 170.89 | 170.24 | 170.74 | 5,047 | +0.32(+0.19%) |
Jul 17, 2012 | 169.07 | 170.42 | 168.59 | 170.42 | 8,946 | +1.48(+0.88%) |
Jul 16, 2012 | 169.54 | 169.54 | 168.56 | 168.94 | 1,225 | -0.76(-0.45%) |
Jul 13, 2012 | 167.26 | 169.69 | 167.26 | 169.69 | 5,243 | +4.29(+2.60%) |
Jul 12, 2012 | 165.66 | 165.85 | 164.54 | 165.40 | 11,483 | -0.97(-0.58%) |
Jul 11, 2012 | 167.25 | 167.25 | 165.86 | 166.37 | 12,291 | -1.08(-0.65%) |
Jul 10, 2012 | 168.72 | 169.29 | 167.46 | 167.46 | 6,691 | -0.90(-0.54%) |
Jul 09, 2012 | 168.57 | 169.54 | 168.12 | 168.36 | 5,328 | -1.62(-0.95%) |
Jul 06, 2012 | 169.41 | 169.98 | 168.64 | 169.98 | 4,405 | -0.72(-0.42%) |
Jul 05, 2012 | 171.18 | 172.07 | 169.90 | 170.70 | 4,356 | -1.22(-0.71%) |
Jul 03, 2012 | 171.29 | 171.92 | 171.28 | 171.92 | 8,219 | +0.74(+0.43%) |
Jul 02, 2012 | 166.94 | 171.17 | 166.40 | 171.17 | 6,794 | +4.12(+2.46%) |
Jun 29, 2012 | 164.40 | 167.62 | 164.25 | 167.06 | 16,108 | +5.26(+3.25%) |
Jun 28, 2012 | 161.64 | 162.05 | 161.03 | 161.80 | 3,378 | -0.81(-0.50%) |
Jun 27, 2012 | 160.22 | 162.61 | 160.22 | 162.61 | 3,063 | +2.06(+1.29%) |
Jun 26, 2012 | 160.55 | 160.55 | 160.55 | 160.55 | 1,359 | +0.98(+0.61%) |
Jun 25, 2012 | 159.81 | 160.37 | 159.57 | 159.57 | 2,412 | -1.45(-0.90%) |
Jun 22, 2012 | 163.14 | 164.53 | 160.81 | 161.02 | 30,856 | -2.08(-1.28%) |
Jun 21, 2012 | 164.21 | 164.48 | 162.60 | 163.10 | 7,194 | -0.15(-0.09%) |
Jun 20, 2012 | 161.43 | 164.56 | 161.20 | 163.25 | 12,743 | +2.15(+1.33%) |
Jun 19, 2012 | 159.09 | 161.20 | 159.09 | 161.10 | 8,673 | +2.33(+1.47%) |
Jun 18, 2012 | 158.10 | 160.09 | 158.10 | 158.78 | 12,980 | +0.02(+0.01%) |
Jun 15, 2012 | 159.57 | 159.57 | 158.02 | 158.76 | 22,735 | -0.12(-0.08%) |
Jun 14, 2012 | 158.30 | 159.81 | 157.74 | 158.88 | 9,476 | +0.95(+0.60%) |
Jun 13, 2012 | 158.42 | 159.26 | 157.68 | 157.92 | 4,469 | -0.57(-0.36%) |
Jun 12, 2012 | 157.52 | 158.50 | 157.33 | 158.50 | 5,710 | +1.17(+0.74%) |
Jun 11, 2012 | 158.88 | 159.64 | 157.18 | 157.33 | 42,750 | +0.44(+0.28%) |
Jun 08, 2012 | 156.55 | 157.81 | 155.96 | 156.89 | 2,286 | +1.50(+0.97%) |
Jun 07, 2012 | 156.03 | 156.31 | 154.94 | 155.39 | 18,794 | +1.01(+0.65%) |
Jun 06, 2012 | 152.58 | 154.46 | 151.75 | 154.38 | 26,262 | +3.17(+2.10%) |
Jun 05, 2012 | 148.77 | 151.58 | 147.24 | 151.21 | 11,176 | +1.33(+0.89%) |
Jun 04, 2012 | 148.50 | 149.88 | 148.50 | 149.88 | 5,406 | +1.41(+0.95%) |
Jun 01, 2012 | 148.50 | 149.50 | 148.41 | 148.47 | 6,136 | -3.10(-2.04%) |
May 31, 2012 | 151.13 | 151.57 | 150.02 | 151.57 | 16,585 | +0.44(+0.29%) |
May 30, 2012 | 150.76 | 151.82 | 150.18 | 151.13 | 19,073 | -1.96(-1.28%) |
May 29, 2012 | 153.06 | 153.45 | 151.84 | 153.08 | 4,175 | +1.55(+1.02%) |
May 25, 2012 | 152.79 | 153.10 | 151.07 | 151.54 | 19,976 | +0.02(+0.02%) |
May 24, 2012 | 151.22 | 151.51 | 150.12 | 151.51 | 2,495 | +1.00(+0.67%) |
May 23, 2012 | 148.80 | 150.51 | 148.80 | 150.51 | 5,316 | -0.14(-0.09%) |
May 22, 2012 | 151.13 | 151.13 | 149.96 | 150.65 | 3,212 | -0.47(-0.31%) |
May 21, 2012 | 150.35 | 151.13 | 149.98 | 151.13 | 3,708 | +2.33(+1.56%) |
May 18, 2012 | 149.36 | 150.72 | 147.84 | 148.80 | 18,521 | -1.85(-1.23%) |
May 17, 2012 | 152.14 | 152.14 | 149.99 | 150.65 | 11,297 | -1.64(-1.08%) |
May 16, 2012 | 151.60 | 154.18 | 151.60 | 152.29 | 5,354 | +0.96(+0.64%) |
May 15, 2012 | 152.56 | 152.56 | 151.29 | 151.32 | 5,597 | -0.58(-0.38%) |
May 14, 2012 | 151.01 | 151.90 | 151.01 | 151.90 | 6,874 | -0.62(-0.40%) |
May 11, 2012 | 152.20 | 152.52 | 151.21 | 152.52 | 7,272 | -0.29(-0.19%) |
May 10, 2012 | 152.48 | 152.81 | 151.91 | 152.81 | 4,258 | +0.40(+0.26%) |
May 09, 2012 | 149.02 | 152.41 | 149.02 | 152.41 | 3,042 | +1.68(+1.12%) |
May 08, 2012 | 149.22 | 151.23 | 148.33 | 150.73 | 10,939 | +0.30(+0.20%) |
May 07, 2012 | 148.70 | 150.43 | 148.62 | 150.43 | 9,709 | +0.98(+0.66%) |
May 04, 2012 | 147.23 | 149.44 | 147.23 | 149.44 | 12,955 | +0.70(+0.47%) |
May 03, 2012 | 148.66 | 149.51 | 148.36 | 148.74 | 6,698 | -1.32(-0.88%) |
May 02, 2012 | 149.16 | 150.43 | 149.16 | 150.07 | 6,119 | +0.59(+0.40%) |