Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 118.55 | 119.21 | 118.18 | 118.24 | 5,813,003 | -0.42(-0.36%) |
Jul 30, 2012 | 118.45 | 119.36 | 118.20 | 118.66 | 4,619,279 | +0.17(+0.15%) |
Jul 27, 2012 | 117.71 | 119.10 | 117.02 | 118.49 | 6,923,707 | +1.47(+1.26%) |
Jul 26, 2012 | 116.74 | 117.62 | 116.18 | 117.02 | 5,443,336 | +1.73(+1.50%) |
Jul 25, 2012 | 114.82 | 116.30 | 114.22 | 115.28 | 6,354,315 | +0.45(+0.39%) |
Jul 24, 2012 | 115.19 | 115.43 | 113.76 | 114.84 | 5,962,059 | -0.30(-0.26%) |
Jul 23, 2012 | 114.50 | 115.42 | 113.55 | 115.13 | 6,471,050 | -0.98(-0.84%) |
Jul 20, 2012 | 117.10 | 117.59 | 115.94 | 116.11 | 7,938,718 | -1.74(-1.48%) |
Jul 19, 2012 | 116.68 | 118.77 | 116.42 | 117.86 | 17,229,978 | +4.28(+3.77%) |
Jul 18, 2012 | 111.10 | 113.78 | 110.74 | 113.58 | 13,266,736 | +2.77(+2.50%) |
Jul 17, 2012 | 112.06 | 112.39 | 110.53 | 110.80 | 8,550,107 | -0.69(-0.62%) |
Jul 16, 2012 | 111.97 | 112.28 | 111.36 | 111.49 | 5,211,616 | -0.74(-0.66%) |
Jul 13, 2012 | 110.69 | 112.42 | 110.43 | 112.23 | 6,518,755 | +1.76(+1.60%) |
Jul 12, 2012 | 111.16 | 111.25 | 109.72 | 110.46 | 8,173,300 | -1.30(-1.17%) |
Jul 11, 2012 | 112.35 | 113.04 | 110.72 | 111.77 | 9,043,248 | -0.61(-0.54%) |
Jul 10, 2012 | 114.81 | 115.32 | 111.98 | 112.38 | 7,773,866 | -2.06(-1.80%) |
Jul 09, 2012 | 115.09 | 115.24 | 113.46 | 114.43 | 6,610,066 | -1.05(-0.91%) |
Jul 06, 2012 | 117.00 | 117.01 | 114.48 | 115.48 | 8,209,345 | -2.34(-1.99%) |
Jul 05, 2012 | 117.58 | 118.77 | 116.82 | 117.82 | 4,458,717 | -0.39(-0.33%) |
Jul 03, 2012 | 117.93 | 118.46 | 117.59 | 118.21 | 2,405,687 | +0.06(+0.05%) |
Jul 02, 2012 | 118.47 | 118.98 | 117.56 | 118.15 | 4,693,413 | +0.15(+0.13%) |
Jun 29, 2012 | 117.38 | 118.14 | 116.09 | 118.00 | 8,717,369 | +2.52(+2.18%) |
Jun 28, 2012 | 115.38 | 115.89 | 113.97 | 115.48 | 6,575,606 | -0.97(-0.83%) |
Jun 27, 2012 | 115.92 | 116.86 | 115.18 | 116.44 | 4,578,935 | +0.63(+0.55%) |
Jun 26, 2012 | 116.77 | 116.85 | 115.08 | 115.81 | 5,694,804 | -0.55(-0.47%) |
Jun 25, 2012 | 116.13 | 116.68 | 115.65 | 116.36 | 5,322,999 | -0.51(-0.43%) |
Jun 22, 2012 | 116.97 | 117.58 | 116.58 | 116.86 | 14,640,981 | +0.19(+0.16%) |
Jun 21, 2012 | 120.11 | 120.33 | 116.56 | 116.68 | 7,154,524 | -3.25(-2.71%) |
Jun 20, 2012 | 119.88 | 120.51 | 119.16 | 119.93 | 5,600,285 | -0.09(-0.08%) |
Jun 19, 2012 | 119.96 | 120.66 | 119.94 | 120.02 | 5,465,522 | +0.39(+0.32%) |
Jun 18, 2012 | 119.20 | 120.45 | 118.96 | 119.63 | 5,600,431 | -0.49(-0.41%) |
Jun 15, 2012 | 118.30 | 120.23 | 117.89 | 120.12 | 10,592,256 | +2.41(+2.05%) |
Jun 14, 2012 | 116.44 | 118.15 | 116.29 | 117.71 | 5,941,924 | +1.21(+1.04%) |
Jun 13, 2012 | 117.26 | 117.76 | 116.05 | 116.50 | 5,382,130 | -0.88(-0.75%) |
Jun 12, 2012 | 115.92 | 117.45 | 115.92 | 117.38 | 5,011,563 | +1.23(+1.06%) |
Jun 11, 2012 | 118.61 | 118.67 | 116.06 | 116.15 | 5,425,235 | -1.59(-1.35%) |
Jun 08, 2012 | 116.87 | 117.73 | 116.26 | 117.73 | 4,104,958 | +0.42(+0.36%) |
Jun 07, 2012 | 117.82 | 118.15 | 117.01 | 117.31 | 6,134,390 | +0.27(+0.23%) |
Jun 06, 2012 | 115.10 | 117.05 | 114.64 | 117.04 | 6,008,677 | +2.89(+2.53%) |
Jun 05, 2012 | 113.38 | 114.54 | 113.16 | 114.15 | 5,894,714 | +0.40(+0.35%) |
Jun 04, 2012 | 113.63 | 114.26 | 112.82 | 113.75 | 7,665,718 | -0.33(-0.29%) |
Jun 01, 2012 | 114.70 | 115.67 | 113.79 | 114.08 | 8,628,888 | -2.30(-1.98%) |
May 31, 2012 | 117.11 | 117.61 | 115.84 | 116.38 | 15,396,146 | -0.98(-0.84%) |
May 30, 2012 | 117.53 | 117.93 | 116.91 | 117.37 | 5,970,883 | -1.16(-0.98%) |
May 29, 2012 | 117.78 | 119.51 | 117.78 | 118.53 | 5,996,004 | +1.30(+1.11%) |
May 25, 2012 | 117.72 | 118.25 | 117.05 | 117.23 | 4,811,728 | -1.08(-0.91%) |
May 24, 2012 | 118.25 | 118.42 | 117.05 | 118.31 | 5,915,771 | -0.02(-0.02%) |
May 23, 2012 | 117.97 | 118.55 | 116.56 | 118.33 | 6,739,031 | -0.42(-0.36%) |
May 22, 2012 | 119.48 | 119.62 | 118.29 | 118.75 | 5,912,157 | -0.57(-0.48%) |
May 21, 2012 | 118.24 | 119.42 | 117.43 | 119.31 | 6,197,293 | +1.13(+0.96%) |
May 18, 2012 | 119.93 | 119.93 | 117.75 | 118.18 | 9,509,039 | -1.21(-1.02%) |
May 17, 2012 | 120.47 | 121.14 | 119.24 | 119.39 | 9,325,327 | -1.11(-0.92%) |
May 16, 2012 | 120.32 | 121.48 | 119.57 | 120.50 | 8,288,965 | +0.42(+0.35%) |
May 15, 2012 | 120.33 | 121.55 | 119.92 | 120.09 | 4,951,412 | -0.24(-0.20%) |
May 14, 2012 | 120.62 | 121.09 | 119.80 | 120.33 | 5,020,703 | -1.04(-0.86%) |
May 11, 2012 | 120.64 | 121.94 | 120.64 | 121.37 | 3,963,962 | +0.34(+0.28%) |
May 10, 2012 | 121.27 | 122.63 | 120.68 | 121.03 | 6,348,764 | -0.38(-0.31%) |
May 09, 2012 | 120.66 | 122.48 | 120.10 | 121.41 | 6,203,251 | -0.15(-0.12%) |
May 08, 2012 | 122.14 | 122.51 | 120.50 | 121.56 | 6,433,606 | -0.88(-0.72%) |
May 07, 2012 | 122.56 | 123.05 | 121.93 | 122.44 | 5,613,655 | -0.75(-0.61%) |
May 04, 2012 | 124.07 | 124.46 | 122.83 | 123.18 | 6,696,766 | -1.35(-1.09%) |
May 03, 2012 | 125.16 | 125.55 | 124.12 | 124.54 | 4,703,699 | -0.49(-0.39%) |
May 02, 2012 | 124.37 | 125.16 | 124.34 | 125.03 | 3,927,709 | +0.04(+0.03%) |