Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 117.01 | 117.99 | 116.49 | 117.33 | 5,303,162 | +0.89(+0.77%) |
Aug 30, 2012 | 117.28 | 117.70 | 116.33 | 116.44 | 4,551,772 | -1.03(-0.88%) |
Aug 29, 2012 | 117.50 | 118.05 | 117.36 | 117.47 | 3,556,194 | -0.37(-0.31%) |
Aug 27, 2012 | 119.20 | 119.41 | 117.79 | 117.84 | 4,149,598 | -1.25(-1.05%) |
Aug 24, 2012 | 117.40 | 119.29 | 116.94 | 119.09 | 4,383,325 | +1.25(+1.06%) |
Aug 23, 2012 | 118.65 | 118.85 | 117.69 | 117.84 | 4,578,346 | -0.93(-0.79%) |
Aug 22, 2012 | 119.61 | 119.62 | 118.57 | 118.78 | 5,473,744 | -0.84(-0.70%) |
Aug 21, 2012 | 121.03 | 121.03 | 119.45 | 119.62 | 5,166,828 | -1.11(-0.92%) |
Aug 20, 2012 | 120.85 | 121.11 | 120.45 | 120.73 | 3,879,346 | -0.43(-0.36%) |
Aug 17, 2012 | 121.08 | 121.64 | 120.83 | 121.17 | 4,237,631 | +0.23(+0.19%) |
Aug 16, 2012 | 119.69 | 121.23 | 119.30 | 120.94 | 4,532,770 | +1.47(+1.23%) |
Aug 15, 2012 | 119.77 | 120.03 | 119.18 | 119.47 | 3,506,922 | +0.07(+0.06%) |
Aug 14, 2012 | 119.76 | 120.03 | 119.06 | 119.40 | 4,255,107 | -0.43(-0.36%) |
Aug 13, 2012 | 119.76 | 120.42 | 119.10 | 119.84 | 4,016,024 | -0.17(-0.14%) |
Aug 10, 2012 | 119.15 | 120.05 | 118.77 | 120.00 | 4,318,992 | +0.52(+0.44%) |
Aug 09, 2012 | 119.60 | 120.11 | 119.16 | 119.48 | 3,587,244 | -0.37(-0.31%) |
Aug 08, 2012 | 119.39 | 120.25 | 119.32 | 119.85 | 3,434,718 | -0.03(-0.03%) |
Aug 07, 2012 | 119.58 | 120.45 | 119.20 | 119.88 | 5,352,496 | +0.70(+0.59%) |
Aug 06, 2012 | 119.18 | 119.88 | 119.03 | 119.18 | 3,898,828 | +0.14(+0.12%) |
Aug 03, 2012 | 117.81 | 119.29 | 117.62 | 119.03 | 5,467,362 | +2.44(+2.09%) |
Aug 02, 2012 | 116.42 | 117.88 | 115.73 | 116.59 | 4,690,645 | -0.44(-0.37%) |
Aug 01, 2012 | 118.10 | 118.63 | 116.75 | 117.03 | 4,268,286 | -0.48(-0.41%) |
Jul 31, 2012 | 117.82 | 118.47 | 117.45 | 117.51 | 5,849,170 | -0.42(-0.36%) |
Jul 30, 2012 | 117.71 | 118.62 | 117.47 | 117.93 | 4,648,020 | +0.17(+0.15%) |
Jul 27, 2012 | 116.98 | 118.37 | 116.29 | 117.75 | 6,966,785 | +1.46(+1.26%) |
Jul 26, 2012 | 116.02 | 116.89 | 115.47 | 116.29 | 5,477,204 | +1.72(+1.50%) |
Jul 25, 2012 | 114.11 | 115.58 | 113.52 | 114.57 | 6,393,850 | +0.44(+0.39%) |
Jul 24, 2012 | 114.48 | 114.72 | 113.06 | 114.13 | 5,999,153 | -0.29(-0.26%) |
Jul 23, 2012 | 113.79 | 114.70 | 112.84 | 114.42 | 6,511,311 | -0.97(-0.84%) |
Jul 20, 2012 | 116.38 | 116.86 | 115.22 | 115.39 | 7,988,111 | -1.73(-1.48%) |
Jul 19, 2012 | 115.96 | 118.03 | 115.70 | 117.13 | 17,337,180 | +4.25(+3.77%) |
Jul 18, 2012 | 110.42 | 113.08 | 110.06 | 112.88 | 13,349,279 | +2.76(+2.50%) |
Jul 17, 2012 | 111.36 | 111.70 | 109.85 | 110.12 | 8,603,304 | -0.68(-0.62%) |
Jul 16, 2012 | 111.27 | 111.59 | 110.67 | 110.80 | 5,244,042 | -0.73(-0.66%) |
Jul 13, 2012 | 110.00 | 111.72 | 109.75 | 111.53 | 6,559,313 | +1.75(+1.59%) |
Jul 12, 2012 | 110.48 | 110.56 | 109.04 | 109.78 | 8,224,153 | -1.29(-1.17%) |
Jul 11, 2012 | 111.66 | 112.34 | 110.03 | 111.08 | 9,099,514 | -0.61(-0.54%) |
Jul 10, 2012 | 114.10 | 114.61 | 111.29 | 111.68 | 7,822,234 | -2.04(-1.80%) |
Jul 09, 2012 | 114.38 | 114.52 | 112.75 | 113.73 | 6,651,193 | -1.04(-0.91%) |
Jul 06, 2012 | 116.27 | 116.29 | 113.77 | 114.77 | 8,260,422 | -2.33(-1.99%) |
Jul 05, 2012 | 116.85 | 118.03 | 116.10 | 117.10 | 4,486,458 | -0.38(-0.33%) |
Jul 03, 2012 | 117.20 | 117.72 | 116.87 | 117.48 | 2,420,655 | +0.06(+0.05%) |
Jul 02, 2012 | 117.74 | 118.24 | 116.83 | 117.42 | 4,722,614 | +0.15(+0.13%) |
Jun 29, 2012 | 116.65 | 117.41 | 115.37 | 117.27 | 8,771,607 | +2.51(+2.18%) |
Jun 28, 2012 | 114.66 | 115.17 | 113.26 | 114.76 | 6,616,518 | -0.96(-0.83%) |
Jun 27, 2012 | 115.21 | 116.14 | 114.46 | 115.72 | 4,607,424 | +0.63(+0.55%) |
Jun 26, 2012 | 116.05 | 116.13 | 114.37 | 115.09 | 5,730,236 | -0.55(-0.47%) |
Jun 25, 2012 | 115.41 | 115.96 | 114.93 | 115.64 | 5,356,118 | -0.50(-0.43%) |
Jun 22, 2012 | 116.24 | 116.85 | 115.86 | 116.14 | 14,732,075 | +0.19(+0.16%) |
Jun 21, 2012 | 119.36 | 119.59 | 115.84 | 115.96 | 7,199,038 | -3.23(-2.71%) |
Jun 20, 2012 | 119.14 | 119.76 | 118.42 | 119.19 | 5,635,129 | -0.09(-0.08%) |
Jun 19, 2012 | 119.22 | 119.91 | 119.20 | 119.28 | 5,499,527 | +0.38(+0.32%) |
Jun 18, 2012 | 118.46 | 119.70 | 118.22 | 118.89 | 5,635,276 | -0.48(-0.41%) |
Jun 15, 2012 | 117.57 | 119.48 | 117.16 | 119.38 | 10,658,159 | +2.40(+2.05%) |
Jun 14, 2012 | 115.72 | 117.42 | 115.57 | 116.98 | 5,978,893 | +1.20(+1.04%) |
Jun 13, 2012 | 116.54 | 117.04 | 115.33 | 115.78 | 5,415,616 | -0.87(-0.74%) |
Jun 12, 2012 | 115.21 | 116.72 | 115.21 | 116.65 | 5,042,744 | +1.22(+1.06%) |
Jun 11, 2012 | 117.88 | 117.94 | 115.34 | 115.43 | 5,458,990 | -1.58(-1.35%) |
Jun 08, 2012 | 116.15 | 117.01 | 115.54 | 117.01 | 4,130,498 | +0.42(+0.36%) |
Jun 07, 2012 | 117.09 | 117.42 | 116.29 | 116.59 | 6,172,557 | +0.27(+0.23%) |
Jun 06, 2012 | 114.39 | 116.32 | 113.94 | 116.32 | 6,046,061 | +2.87(+2.53%) |
Jun 05, 2012 | 112.68 | 113.83 | 112.46 | 113.44 | 5,931,390 | +0.39(+0.35%) |
Jun 04, 2012 | 112.93 | 113.55 | 112.12 | 113.05 | 7,713,413 | -0.32(-0.28%) |