Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 155.70 | 157.33 | 155.41 | 155.56 | 521,113 | -0.52(-0.33%) |
Jul 30, 2012 | 157.62 | 158.64 | 155.58 | 156.08 | 819,363 | -2.11(-1.33%) |
Jul 27, 2012 | 159.05 | 159.05 | 156.08 | 158.19 | 1,342,301 | +1.24(+0.79%) |
Jul 26, 2012 | 160.99 | 161.00 | 155.26 | 156.95 | 1,953,003 | -3.07(-1.92%) |
Jul 25, 2012 | 161.75 | 162.14 | 158.88 | 160.02 | 815,629 | -0.91(-0.57%) |
Jul 24, 2012 | 162.00 | 162.39 | 157.45 | 160.93 | 1,073,687 | -1.25(-0.77%) |
Jul 23, 2012 | 162.76 | 163.01 | 160.94 | 162.18 | 604,050 | -2.84(-1.72%) |
Jul 20, 2012 | 167.92 | 168.38 | 164.59 | 165.02 | 707,999 | -3.32(-1.97%) |
Jul 19, 2012 | 167.55 | 168.94 | 165.97 | 168.34 | 474,522 | +0.74(+0.44%) |
Jul 18, 2012 | 163.56 | 167.84 | 163.56 | 167.60 | 475,458 | +3.36(+2.05%) |
Jul 17, 2012 | 162.82 | 164.99 | 161.79 | 164.24 | 637,548 | +1.50(+0.92%) |
Jul 16, 2012 | 161.93 | 162.98 | 160.37 | 162.74 | 377,039 | -0.18(-0.11%) |
Jul 14, 2012 | 159.00 | 163.09 | 158.95 | 162.92 | 463,221 | +0.00(+0.00%) |
Jul 13, 2012 | 159.00 | 163.09 | 158.95 | 162.92 | 462,675 | +4.10(+2.58%) |
Jul 12, 2012 | 158.37 | 159.51 | 155.92 | 158.82 | 884,567 | -0.62(-0.39%) |
Jul 11, 2012 | 163.20 | 163.24 | 158.70 | 159.44 | 933,844 | -3.75(-2.30%) |
Jul 10, 2012 | 162.51 | 165.93 | 162.02 | 163.19 | 789,186 | +0.39(+0.24%) |
Jul 09, 2012 | 162.85 | 163.52 | 161.03 | 162.80 | 585,952 | -0.50(-0.31%) |
Jul 06, 2012 | 163.09 | 164.47 | 162.00 | 163.30 | 299,865 | -2.35(-1.42%) |
Jul 05, 2012 | 164.42 | 167.27 | 164.42 | 165.65 | 335,183 | -1.86(-1.11%) |
Jul 03, 2012 | 166.07 | 167.55 | 165.94 | 167.51 | 384,236 | +1.67(+1.01%) |
Jul 02, 2012 | 164.84 | 167.48 | 163.49 | 165.84 | 932,820 | +1.32(+0.80%) |
Jun 30, 2012 | 164.02 | 166.00 | 164.02 | 164.52 | 743,205 | +0.03(+0.02%) |
Jun 29, 2012 | 164.02 | 166.00 | 164.02 | 164.49 | 954,158 | +2.91(+1.80%) |
Jun 28, 2012 | 161.85 | 161.94 | 159.92 | 161.58 | 604,878 | -1.16(-0.71%) |
Jun 27, 2012 | 164.30 | 164.30 | 162.05 | 162.74 | 586,187 | +0.10(+0.06%) |
Jun 26, 2012 | 164.17 | 165.90 | 162.64 | 162.64 | 728,390 | -1.28(-0.78%) |
Jun 25, 2012 | 162.42 | 164.58 | 162.00 | 163.92 | 1,038,055 | -1.05(-0.64%) |
Jun 22, 2012 | 165.54 | 165.98 | 163.37 | 164.97 | 737,706 | -0.11(-0.07%) |
Jun 21, 2012 | 168.31 | 168.88 | 164.87 | 165.08 | 382,924 | -2.52(-1.50%) |
Jun 20, 2012 | 169.86 | 169.86 | 166.48 | 167.60 | 416,552 | -2.07(-1.22%) |
Jun 19, 2012 | 170.00 | 172.35 | 169.43 | 169.67 | 561,964 | +0.58(+0.34%) |
Jun 18, 2012 | 166.49 | 169.85 | 165.95 | 169.09 | 460,499 | +2.13(+1.28%) |
Jun 15, 2012 | 167.75 | 168.38 | 166.36 | 166.96 | 597,067 | +0.25(+0.15%) |
Jun 14, 2012 | 165.84 | 167.69 | 164.60 | 166.71 | 509,941 | +1.34(+0.81%) |
Jun 13, 2012 | 166.85 | 167.67 | 164.35 | 165.37 | 486,290 | -2.21(-1.32%) |
Jun 12, 2012 | 163.99 | 167.63 | 163.82 | 167.58 | 774,544 | +3.93(+2.40%) |
Jun 11, 2012 | 165.39 | 165.75 | 163.43 | 163.65 | 638,411 | -0.33(-0.20%) |
Jun 08, 2012 | 163.30 | 164.51 | 161.76 | 163.98 | 581,214 | -0.10(-0.06%) |
Jun 07, 2012 | 163.62 | 165.16 | 161.65 | 164.08 | 657,825 | +2.43(+1.50%) |
Jun 06, 2012 | 159.85 | 161.74 | 158.84 | 161.65 | 704,934 | +3.23(+2.04%) |
Jun 05, 2012 | 158.99 | 159.38 | 156.84 | 158.42 | 1,047,684 | -1.14(-0.71%) |
Jun 04, 2012 | 162.01 | 163.96 | 158.36 | 159.56 | 1,174,422 | -2.05(-1.27%) |
Jun 02, 2012 | 163.11 | 164.25 | 161.56 | 161.61 | 660,446 | +0.00(+0.00%) |
Jun 01, 2012 | 163.11 | 164.25 | 161.56 | 161.61 | 660,446 | -4.60(-2.77%) |
May 31, 2012 | 165.55 | 167.86 | 164.50 | 166.21 | 922,676 | -0.41(-0.25%) |
May 30, 2012 | 166.00 | 167.25 | 165.23 | 166.62 | 534,941 | -0.87(-0.52%) |
May 29, 2012 | 167.66 | 168.20 | 165.71 | 167.49 | 599,017 | +1.79(+1.08%) |
May 25, 2012 | 167.99 | 168.91 | 165.37 | 165.70 | 728,780 | -2.57(-1.53%) |
May 24, 2012 | 170.11 | 170.11 | 165.75 | 168.27 | 633,806 | -0.79(-0.47%) |
May 23, 2012 | 169.01 | 169.68 | 165.70 | 169.06 | 1,144,965 | -1.02(-0.60%) |
May 22, 2012 | 172.31 | 172.93 | 169.50 | 170.08 | 882,236 | -1.83(-1.06%) |
May 21, 2012 | 168.42 | 172.07 | 168.42 | 171.91 | 931,027 | +4.43(+2.65%) |
May 18, 2012 | 168.54 | 170.89 | 166.88 | 167.48 | 1,389,314 | +0.94(+0.56%) |
May 17, 2012 | 166.13 | 171.29 | 165.18 | 166.54 | 1,402,132 | +0.88(+0.53%) |
May 16, 2012 | 167.79 | 168.19 | 165.56 | 165.66 | 700,634 | -1.10(-0.66%) |
May 15, 2012 | 168.99 | 169.09 | 166.35 | 166.76 | 488,946 | -2.14(-1.27%) |
May 14, 2012 | 167.68 | 170.09 | 166.06 | 168.90 | 539,225 | -0.58(-0.34%) |
May 11, 2012 | 168.21 | 171.30 | 168.16 | 169.48 | 453,499 | +0.59(+0.35%) |
May 10, 2012 | 170.96 | 171.11 | 168.21 | 168.89 | 600,245 | -0.35(-0.21%) |
May 09, 2012 | 170.36 | 172.12 | 167.85 | 169.24 | 772,914 | -3.08(-1.79%) |
May 08, 2012 | 171.67 | 172.70 | 170.25 | 172.32 | 575,951 | -0.07(-0.04%) |
May 07, 2012 | 172.41 | 173.69 | 170.73 | 172.39 | 593,798 | -0.69(-0.40%) |
May 04, 2012 | 175.83 | 176.11 | 172.68 | 173.08 | 538,235 | -3.89(-2.20%) |
May 03, 2012 | 178.92 | 179.00 | 176.49 | 176.97 | 400,743 | -1.95(-1.09%) |
May 02, 2012 | 175.70 | 178.98 | 175.10 | 178.92 | 512,792 | +2.04(+1.15%) |