Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 140.60 | 141.00 | 132.40 | 133.20 | 265,555 | -4.80(-3.48%) |
Jul 30, 2012 | 151.60 | 156.00 | 136.20 | 138.00 | 485,390 | -13.80(-9.09%) |
Jul 27, 2012 | 130.20 | 161.00 | 130.00 | 151.80 | 1,016,650 | +19.60(+14.83%) |
Jul 26, 2012 | 137.60 | 141.40 | 131.00 | 132.20 | 681,612 | -12.60(-8.70%) |
Jul 25, 2012 | 146.00 | 147.00 | 142.40 | 144.80 | 131,980 | +0.00(+0.00%) |
Jul 24, 2012 | 146.40 | 149.80 | 143.20 | 144.80 | 153,543 | -2.80(-1.90%) |
Jul 23, 2012 | 142.80 | 148.40 | 141.20 | 147.60 | 163,775 | -0.40(-0.27%) |
Jul 20, 2012 | 147.00 | 151.60 | 145.90 | 148.00 | 319,551 | +0.00(+0.00%) |
Jul 19, 2012 | 146.00 | 152.20 | 143.20 | 148.00 | 351,986 | +6.60(+4.67%) |
Jul 18, 2012 | 143.60 | 146.00 | 140.40 | 141.40 | 567,171 | -2.80(-1.94%) |
Jul 17, 2012 | 153.80 | 154.80 | 143.40 | 144.20 | 541,354 | -9.20(-6.00%) |
Jul 16, 2012 | 158.20 | 163.20 | 152.20 | 153.40 | 388,075 | -2.40(-1.54%) |
Jul 13, 2012 | 159.60 | 162.00 | 155.40 | 155.80 | 365,947 | -3.80(-2.38%) |
Jul 12, 2012 | 153.00 | 160.20 | 145.00 | 159.60 | 789,641 | +4.20(+2.70%) |
Jul 11, 2012 | 166.20 | 166.20 | 154.40 | 155.40 | 647,015 | -10.80(-6.50%) |
Jul 10, 2012 | 176.40 | 178.40 | 165.00 | 166.20 | 378,784 | -9.60(-5.46%) |
Jul 09, 2012 | 168.00 | 176.60 | 165.60 | 175.80 | 284,449 | +7.00(+4.15%) |
Jul 06, 2012 | 175.20 | 176.40 | 165.00 | 168.80 | 366,342 | -7.60(-4.31%) |
Jul 05, 2012 | 175.60 | 180.00 | 170.20 | 176.40 | 292,777 | +0.60(+0.34%) |
Jul 03, 2012 | 191.80 | 191.80 | 174.40 | 175.80 | 610,205 | -14.40(-7.57%) |
Jul 02, 2012 | 208.60 | 210.00 | 189.60 | 190.20 | 635,715 | -22.40(-10.54%) |
Jun 29, 2012 | 203.00 | 213.40 | 200.00 | 212.60 | 333,724 | +15.60(+7.92%) |
Jun 28, 2012 | 201.40 | 201.50 | 191.80 | 197.00 | 305,875 | -5.60(-2.76%) |
Jun 27, 2012 | 203.40 | 207.40 | 198.10 | 202.60 | 251,367 | -2.40(-1.17%) |
Jun 26, 2012 | 200.00 | 206.60 | 198.20 | 205.00 | 218,261 | +7.20(+3.64%) |
Jun 25, 2012 | 205.20 | 206.80 | 194.80 | 197.80 | 242,330 | -10.20(-4.90%) |
Jun 22, 2012 | 210.80 | 212.40 | 207.40 | 208.00 | 185,731 | -1.98(-0.94%) |
Jun 21, 2012 | 215.20 | 215.60 | 207.20 | 209.98 | 219,841 | -3.42(-1.60%) |
Jun 20, 2012 | 220.00 | 223.60 | 212.00 | 213.40 | 283,862 | -5.20(-2.38%) |
Jun 19, 2012 | 220.20 | 223.00 | 210.20 | 218.60 | 628,757 | -4.40(-1.97%) |
Jun 18, 2012 | 208.40 | 227.80 | 206.60 | 223.00 | 682,611 | +21.80(+10.83%) |
Jun 15, 2012 | 184.40 | 202.80 | 182.00 | 201.20 | 893,318 | +12.60(+6.68%) |
Jun 14, 2012 | 184.80 | 189.20 | 182.60 | 188.60 | 379,966 | -3.40(-1.77%) |
Jun 13, 2012 | 193.60 | 199.60 | 190.20 | 192.00 | 513,478 | -7.00(-3.52%) |
Jun 12, 2012 | 210.80 | 211.00 | 196.40 | 199.00 | 485,027 | -7.80(-3.77%) |
Jun 11, 2012 | 216.80 | 217.60 | 205.20 | 206.80 | 287,792 | -8.40(-3.90%) |
Jun 08, 2012 | 208.40 | 215.40 | 204.60 | 215.20 | 318,649 | +2.80(+1.32%) |
Jun 07, 2012 | 220.00 | 221.00 | 207.00 | 212.40 | 430,878 | -0.20(-0.09%) |
Jun 06, 2012 | 200.00 | 214.80 | 199.60 | 212.60 | 668,427 | +16.90(+8.64%) |
Jun 05, 2012 | 180.00 | 196.00 | 179.00 | 195.70 | 536,829 | +16.70(+9.33%) |
Jun 04, 2012 | 194.00 | 195.80 | 176.00 | 179.00 | 627,758 | -14.80(-7.64%) |
Jun 01, 2012 | 194.40 | 202.00 | 190.60 | 193.80 | 1,167,640 | -19.00(-8.93%) |
May 31, 2012 | 219.00 | 219.00 | 204.00 | 212.80 | 299,203 | -9.20(-4.14%) |
May 30, 2012 | 230.80 | 232.00 | 218.20 | 222.00 | 175,577 | -13.80(-5.85%) |
May 29, 2012 | 240.40 | 243.00 | 231.00 | 235.80 | 155,526 | -5.20(-2.16%) |
May 25, 2012 | 240.00 | 244.00 | 238.00 | 241.00 | 112,823 | +3.20(+1.35%) |
May 24, 2012 | 239.60 | 243.60 | 235.00 | 237.80 | 105,866 | -2.80(-1.16%) |
May 23, 2012 | 233.80 | 248.00 | 232.00 | 240.60 | 177,710 | +1.60(+0.67%) |
May 22, 2012 | 247.60 | 248.60 | 235.20 | 239.00 | 150,480 | -8.80(-3.55%) |
May 21, 2012 | 232.20 | 254.80 | 218.02 | 247.80 | 368,040 | +16.20(+6.99%) |
May 18, 2012 | 249.80 | 250.00 | 226.60 | 231.60 | 298,907 | -16.60(-6.69%) |
May 17, 2012 | 253.20 | 258.00 | 243.20 | 248.20 | 333,172 | -12.80(-4.90%) |
May 16, 2012 | 243.40 | 264.00 | 243.20 | 261.00 | 354,148 | +17.60(+7.23%) |
May 15, 2012 | 297.80 | 298.60 | 240.00 | 243.40 | 1,233,147 | +8.70(+3.71%) |
May 14, 2012 | 204.40 | 243.60 | 201.60 | 234.70 | 811,196 | +36.70(+18.54%) |
May 11, 2012 | 196.20 | 203.20 | 192.60 | 198.00 | 74,649 | +0.60(+0.30%) |
May 10, 2012 | 205.60 | 205.70 | 197.20 | 197.40 | 69,787 | -4.00(-1.99%) |
May 09, 2012 | 204.40 | 208.80 | 200.00 | 201.40 | 60,590 | -5.20(-2.52%) |
May 08, 2012 | 209.40 | 210.00 | 202.00 | 206.60 | 78,119 | -2.60(-1.24%) |
May 07, 2012 | 202.00 | 216.00 | 200.80 | 209.20 | 128,903 | +9.80(+4.91%) |
May 04, 2012 | 206.20 | 210.00 | 196.40 | 199.40 | 127,043 | -6.80(-3.30%) |
May 03, 2012 | 211.60 | 215.60 | 198.60 | 206.20 | 201,215 | -5.40(-2.55%) |
May 02, 2012 | 216.00 | 220.00 | 210.00 | 211.60 | 172,654 | -5.70(-2.62%) |
May 01, 2012 | 220.00 | 228.00 | 211.20 | 217.30 | 258,929 | +3.10(+1.45%) |
Apr 30, 2012 | 239.40 | 239.82 | 212.80 | 214.20 | 139,799 | -25.30(-10.56%) |
Apr 27, 2012 | 241.20 | 245.20 | 232.20 | 239.50 | 74,822 | +1.10(+0.46%) |
Apr 26, 2012 | 242.00 | 243.00 | 237.00 | 238.40 | 50,108 | -7.00(-2.85%) |
Apr 25, 2012 | 240.80 | 246.40 | 239.60 | 245.40 | 46,064 | +6.20(+2.59%) |
Apr 24, 2012 | 236.40 | 241.40 | 232.00 | 239.20 | 147,520 | +2.20(+0.93%) |
Apr 23, 2012 | 229.00 | 238.60 | 222.00 | 237.00 | 254,414 | +14.40(+6.47%) |
Apr 20, 2012 | 236.20 | 237.20 | 220.40 | 222.60 | 119,642 | -12.60(-5.36%) |
Apr 19, 2012 | 239.00 | 245.40 | 233.60 | 235.20 | 99,757 | -5.60(-2.33%) |
Apr 18, 2012 | 247.80 | 251.00 | 236.60 | 240.80 | 122,560 | -10.80(-4.29%) |
Apr 17, 2012 | 253.00 | 258.58 | 245.00 | 251.60 | 92,583 | -1.80(-0.71%) |
Apr 16, 2012 | 263.00 | 265.20 | 251.00 | 253.40 | 83,592 | -9.00(-3.43%) |
Apr 13, 2012 | 270.40 | 271.00 | 257.00 | 262.40 | 97,705 | -8.80(-3.24%) |
Apr 12, 2012 | 285.80 | 286.00 | 265.40 | 271.20 | 140,967 | +9.60(+3.67%) |
Apr 11, 2012 | 282.40 | 282.40 | 259.00 | 261.60 | 121,105 | -9.40(-3.47%) |
Apr 10, 2012 | 277.20 | 279.00 | 266.00 | 271.00 | 173,095 | -6.80(-2.45%) |
Apr 09, 2012 | 280.00 | 284.50 | 270.00 | 277.80 | 161,900 | -5.80(-2.05%) |
Apr 05, 2012 | 288.20 | 295.00 | 280.20 | 283.60 | 218,538 | -7.20(-2.48%) |
Apr 04, 2012 | 295.00 | 304.60 | 290.20 | 290.80 | 178,475 | -9.60(-3.20%) |
Apr 03, 2012 | 305.60 | 309.60 | 298.00 | 300.40 | 175,048 | -5.10(-1.67%) |
Apr 02, 2012 | 330.20 | 331.40 | 305.00 | 305.50 | 504,496 | -62.10(-16.89%) |
Mar 30, 2012 | 356.00 | 379.60 | 355.80 | 367.60 | 129,633 | +13.60(+3.84%) |
Mar 29, 2012 | 355.20 | 364.60 | 351.00 | 354.00 | 56,337 | -2.00(-0.56%) |
Mar 28, 2012 | 363.60 | 375.20 | 352.00 | 356.00 | 128,199 | -9.60(-2.63%) |
Mar 27, 2012 | 350.00 | 370.00 | 346.34 | 365.60 | 108,440 | +18.00(+5.18%) |
Mar 26, 2012 | 341.00 | 349.80 | 334.00 | 347.60 | 111,628 | +9.80(+2.90%) |
Mar 23, 2012 | 337.60 | 341.60 | 332.80 | 337.80 | 104,069 | +0.00(+0.00%) |
Mar 22, 2012 | 343.40 | 345.40 | 334.60 | 337.80 | 110,527 | -8.20(-2.37%) |
Mar 21, 2012 | 358.40 | 358.40 | 338.60 | 346.00 | 118,022 | -8.40(-2.37%) |
Mar 20, 2012 | 359.40 | 363.20 | 350.60 | 354.40 | 80,393 | -2.00(-0.56%) |
Mar 19, 2012 | 357.60 | 366.40 | 353.20 | 356.40 | 48,089 | -4.00(-1.11%) |
Mar 16, 2012 | 356.80 | 361.60 | 351.80 | 360.40 | 101,336 | +3.60(+1.01%) |
Mar 15, 2012 | 340.20 | 366.40 | 334.20 | 356.80 | 179,740 | +19.20(+5.69%) |
Mar 14, 2012 | 342.40 | 347.40 | 333.20 | 337.60 | 66,802 | -3.50(-1.03%) |
Mar 13, 2012 | 334.60 | 344.60 | 328.00 | 341.10 | 95,622 | +6.30(+1.88%) |
Mar 12, 2012 | 342.60 | 348.80 | 333.80 | 334.80 | 64,417 | -6.40(-1.88%) |
Mar 09, 2012 | 340.60 | 351.60 | 335.40 | 341.20 | 97,122 | +1.60(+0.47%) |
Mar 08, 2012 | 351.00 | 352.00 | 325.00 | 339.60 | 224,861 | -6.80(-1.96%) |
Mar 07, 2012 | 367.60 | 371.60 | 346.00 | 346.40 | 115,658 | -20.20(-5.51%) |
Mar 06, 2012 | 356.80 | 370.80 | 350.00 | 366.60 | 81,477 | +4.00(+1.10%) |
Mar 05, 2012 | 382.40 | 384.20 | 360.00 | 362.60 | 151,323 | -21.40(-5.57%) |
Mar 02, 2012 | 391.40 | 397.60 | 382.40 | 384.00 | 67,686 | -6.20(-1.59%) |
Mar 01, 2012 | 395.00 | 397.80 | 385.80 | 390.20 | 62,583 | -4.10(-1.04%) |
Feb 29, 2012 | 399.00 | 403.60 | 391.80 | 394.30 | 68,543 | -3.10(-0.78%) |
Feb 28, 2012 | 392.00 | 410.00 | 389.80 | 397.40 | 123,714 | +7.60(+1.95%) |
Feb 27, 2012 | 384.80 | 394.60 | 384.20 | 389.80 | 60,176 | -0.20(-0.05%) |
Feb 24, 2012 | 387.40 | 396.00 | 385.00 | 390.00 | 67,741 | +2.20(+0.57%) |
Feb 23, 2012 | 392.00 | 394.00 | 376.00 | 387.80 | 75,812 | -0.40(-0.10%) |
Feb 22, 2012 | 392.20 | 397.40 | 387.00 | 388.20 | 59,604 | -8.60(-2.17%) |
Feb 21, 2012 | 410.60 | 412.60 | 393.80 | 396.80 | 74,061 | -8.40(-2.07%) |
Feb 17, 2012 | 406.20 | 410.20 | 402.00 | 405.20 | 124,581 | -0.80(-0.20%) |
Feb 16, 2012 | 396.20 | 409.40 | 386.60 | 406.00 | 128,050 | +15.80(+4.05%) |
Feb 15, 2012 | 388.00 | 396.60 | 385.00 | 390.20 | 69,034 | +3.20(+0.83%) |
Feb 14, 2012 | 380.40 | 397.20 | 378.00 | 387.00 | 114,183 | -2.00(-0.51%) |
Feb 13, 2012 | 420.00 | 421.40 | 378.60 | 389.00 | 273,413 | -31.60(-7.51%) |
Feb 10, 2012 | 422.80 | 427.80 | 410.80 | 420.60 | 102,029 | -2.80(-0.66%) |
Feb 09, 2012 | 436.60 | 449.40 | 402.00 | 423.40 | 556,286 | -68.20(-13.87%) |
Feb 08, 2012 | 492.80 | 516.79 | 473.00 | 491.60 | 433,148 | +7.80(+1.61%) |
Feb 07, 2012 | 466.60 | 487.00 | 442.40 | 483.80 | 131,655 | +13.60(+2.89%) |
Feb 06, 2012 | 483.00 | 498.00 | 467.40 | 470.20 | 124,677 | -18.40(-3.77%) |
Feb 03, 2012 | 469.80 | 495.00 | 463.00 | 488.60 | 152,397 | +27.00(+5.85%) |
Feb 02, 2012 | 433.80 | 484.40 | 424.00 | 461.60 | 257,859 | +31.80(+7.40%) |
Feb 01, 2012 | 410.00 | 433.20 | 400.00 | 429.80 | 114,505 | +22.00(+5.39%) |
Jan 31, 2012 | 394.00 | 408.40 | 391.40 | 407.80 | 77,153 | +15.20(+3.87%) |
Jan 30, 2012 | 398.40 | 408.80 | 390.00 | 392.60 | 120,365 | -8.20(-2.05%) |
Jan 27, 2012 | 388.00 | 404.80 | 387.60 | 400.80 | 62,068 | +10.20(+2.61%) |
Jan 26, 2012 | 400.80 | 405.20 | 389.00 | 390.60 | 55,935 | -11.00(-2.74%) |
Jan 25, 2012 | 407.00 | 411.40 | 394.00 | 401.60 | 88,143 | -10.40(-2.52%) |
Jan 24, 2012 | 409.40 | 418.12 | 405.40 | 412.00 | 53,837 | -3.20(-0.77%) |
Jan 23, 2012 | 412.00 | 427.20 | 408.00 | 415.20 | 56,260 | -1.80(-0.43%) |
Jan 20, 2012 | 416.20 | 424.20 | 403.80 | 417.00 | 46,251 | -6.80(-1.60%) |
Jan 19, 2012 | 411.80 | 439.80 | 402.20 | 423.80 | 80,112 | +12.40(+3.01%) |
Jan 18, 2012 | 390.60 | 420.00 | 385.20 | 411.40 | 92,583 | +21.20(+5.43%) |
Jan 17, 2012 | 382.40 | 397.60 | 374.00 | 390.20 | 86,055 | +7.20(+1.88%) |
Jan 13, 2012 | 381.40 | 386.60 | 378.00 | 383.00 | 42,842 | -2.20(-0.57%) |
Jan 12, 2012 | 373.00 | 393.20 | 371.80 | 385.20 | 67,131 | +5.20(+1.37%) |
Jan 11, 2012 | 378.40 | 395.20 | 366.80 | 380.00 | 84,210 | -3.00(-0.78%) |
Jan 10, 2012 | 379.80 | 387.80 | 375.60 | 383.00 | 76,240 | +17.00(+4.64%) |
Jan 09, 2012 | 349.40 | 372.00 | 344.70 | 366.00 | 88,527 | +9.80(+2.75%) |
Jan 06, 2012 | 358.00 | 359.40 | 350.00 | 356.20 | 73,068 | -1.40(-0.39%) |
Jan 05, 2012 | 371.20 | 373.10 | 344.20 | 357.60 | 136,784 | -18.20(-4.84%) |
Jan 04, 2012 | 383.80 | 384.60 | 370.40 | 375.80 | 72,727 | -36.80(-8.92%) |
Dec 30, 2011 | 411.80 | 433.20 | 400.20 | 412.60 | 61,988 | -15.00(-3.51%) |
Dec 29, 2011 | 458.00 | 458.20 | 423.20 | 427.60 | 43,648 | -24.80(-5.48%) |
Dec 28, 2011 | 462.00 | 469.00 | 446.00 | 452.40 | 36,579 | -8.60(-1.87%) |
Dec 27, 2011 | 457.20 | 471.80 | 451.60 | 461.00 | 38,559 | +4.20(+0.92%) |
Dec 23, 2011 | 443.80 | 459.60 | 438.00 | 456.80 | 61,411 | -2.40(-0.52%) |
Dec 21, 2011 | 455.00 | 465.00 | 442.20 | 459.20 | 51,417 | +4.20(+0.92%) |
Dec 20, 2011 | 450.00 | 458.00 | 442.00 | 455.00 | 55,213 | +15.00(+3.41%) |
Dec 19, 2011 | 460.20 | 467.40 | 433.60 | 440.00 | 56,470 | -20.80(-4.51%) |
Dec 16, 2011 | 468.80 | 503.00 | 430.00 | 460.80 | 226,603 | -0.80(-0.17%) |
Dec 15, 2011 | 470.00 | 470.00 | 452.68 | 461.60 | 56,752 | +10.60(+2.35%) |
Dec 14, 2011 | 460.00 | 464.00 | 422.00 | 451.00 | 117,057 | -15.40(-3.30%) |
Dec 13, 2011 | 459.00 | 490.00 | 446.00 | 466.40 | 116,742 | +21.40(+4.81%) |
Dec 12, 2011 | 466.80 | 466.80 | 425.40 | 445.00 | 113,844 | -24.60(-5.24%) |
Dec 09, 2011 | 454.60 | 469.80 | 440.00 | 469.60 | 136,512 | +24.20(+5.43%) |
Dec 08, 2011 | 415.20 | 458.00 | 405.00 | 445.40 | 155,758 | +22.40(+5.30%) |
Dec 07, 2011 | 389.60 | 433.40 | 384.00 | 423.00 | 175,597 | +38.20(+9.93%) |
Dec 06, 2011 | 376.00 | 390.20 | 376.00 | 384.80 | 83,522 | +4.00(+1.05%) |
Dec 05, 2011 | 388.40 | 389.60 | 368.00 | 380.80 | 89,691 | +1.80(+0.47%) |
Dec 02, 2011 | 390.00 | 416.40 | 358.00 | 379.00 | 182,961 | +0.00(+0.00%) |
Dec 01, 2011 | 355.40 | 379.80 | 347.20 | 379.00 | 107,676 | +29.00(+8.29%) |
Nov 30, 2011 | 333.80 | 354.80 | 324.20 | 350.00 | 120,468 | +29.80(+9.31%) |
Nov 29, 2011 | 305.60 | 328.80 | 302.20 | 320.20 | 168,599 | +15.40(+5.05%) |
Nov 28, 2011 | 348.80 | 355.00 | 297.00 | 304.80 | 300,889 | -30.20(-9.01%) |
Nov 25, 2011 | 340.00 | 352.80 | 324.00 | 335.00 | 106,253 | -4.20(-1.24%) |
Nov 23, 2011 | 400.00 | 400.00 | 334.20 | 339.20 | 394,436 | -62.20(-15.50%) |
Nov 22, 2011 | 495.00 | 495.00 | 400.60 | 401.40 | 261,362 | -70.20(-14.89%) |
Nov 21, 2011 | 535.00 | 538.00 | 465.60 | 471.60 | 129,497 | -52.20(-9.97%) |
Nov 18, 2011 | 492.60 | 525.00 | 484.00 | 523.80 | 125,228 | +28.40(+5.73%) |
Nov 17, 2011 | 472.00 | 499.00 | 472.00 | 495.40 | 81,127 | +14.80(+3.08%) |
Nov 16, 2011 | 480.40 | 486.00 | 475.00 | 480.60 | 37,723 | -0.80(-0.17%) |
Nov 15, 2011 | 480.00 | 494.80 | 473.60 | 481.40 | 60,491 | +0.00(+0.00%) |
Nov 14, 2011 | 468.40 | 483.20 | 468.00 | 481.40 | 78,857 | -3.60(-0.74%) |
Nov 11, 2011 | 499.20 | 500.00 | 472.20 | 485.00 | 65,803 | -3.20(-0.66%) |
Nov 10, 2011 | 482.60 | 499.20 | 464.00 | 488.20 | 117,170 | +7.80(+1.62%) |
Nov 09, 2011 | 470.20 | 491.20 | 455.20 | 480.40 | 227,098 | -17.60(-3.53%) |
Nov 08, 2011 | 524.00 | 524.20 | 495.00 | 498.00 | 213,329 | -21.40(-4.12%) |
Nov 07, 2011 | 548.80 | 555.60 | 491.80 | 519.40 | 475,574 | -2.80(-0.54%) |