Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 154.27 | 156.90 | 153.64 | 155.83 | 32,841 | +1.07(+0.69%) |
Jul 30, 2012 | 155.93 | 156.90 | 153.01 | 154.76 | 14,207 | -0.58(-0.38%) |
Jul 27, 2012 | 154.96 | 157.87 | 153.74 | 155.34 | 18,617 | +1.17(+0.76%) |
Jul 26, 2012 | 154.08 | 157.00 | 152.72 | 154.18 | 20,672 | +1.36(+0.89%) |
Jul 25, 2012 | 152.72 | 154.08 | 150.09 | 152.81 | 12,466 | +1.17(+0.77%) |
Jul 24, 2012 | 153.69 | 155.64 | 150.19 | 151.65 | 23,447 | -2.53(-1.64%) |
Jul 23, 2012 | 152.72 | 154.47 | 152.52 | 154.18 | 25,515 | -1.46(-0.94%) |
Jul 20, 2012 | 154.86 | 156.41 | 154.27 | 155.64 | 14,106 | +0.19(+0.13%) |
Jul 19, 2012 | 156.41 | 156.90 | 154.96 | 155.44 | 18,756 | -0.19(-0.13%) |
Jul 18, 2012 | 154.96 | 157.19 | 154.76 | 155.64 | 19,524 | +0.88(+0.57%) |
Jul 17, 2012 | 153.69 | 157.39 | 150.77 | 154.76 | 49,307 | +0.97(+0.63%) |
Jul 16, 2012 | 156.80 | 159.33 | 153.69 | 153.79 | 40,545 | -0.39(-0.25%) |
Jul 13, 2012 | 155.15 | 155.34 | 152.23 | 154.18 | 33,255 | -0.29(-0.19%) |
Jul 12, 2012 | 156.80 | 157.29 | 153.20 | 154.47 | 30,236 | -3.31(-2.10%) |
Jul 11, 2012 | 157.68 | 158.65 | 156.61 | 157.78 | 11,523 | +0.29(+0.19%) |
Jul 10, 2012 | 160.31 | 162.54 | 157.39 | 157.48 | 22,023 | -2.24(-1.40%) |
Jul 09, 2012 | 157.97 | 160.50 | 157.48 | 159.72 | 20,368 | +1.56(+0.98%) |
Jul 06, 2012 | 159.14 | 161.08 | 157.87 | 158.16 | 11,874 | -2.82(-1.75%) |
Jul 05, 2012 | 159.33 | 161.76 | 155.93 | 160.99 | 18,889 | +0.68(+0.42%) |
Jul 03, 2012 | 158.26 | 162.83 | 157.19 | 160.31 | 4,952 | +1.56(+0.98%) |
Jul 02, 2012 | 155.54 | 158.85 | 153.59 | 158.75 | 14,296 | +3.01(+1.94%) |
Jun 29, 2012 | 159.43 | 160.40 | 154.18 | 155.73 | 28,734 | -0.39(-0.25%) |
Jun 28, 2012 | 156.22 | 165.36 | 146.89 | 156.12 | 52,086 | -19.75(-11.23%) |
Jun 27, 2012 | 175.77 | 177.52 | 175.09 | 175.87 | 101,581 | +0.68(+0.39%) |
Jun 26, 2012 | 175.58 | 176.16 | 174.60 | 175.19 | 93,681 | -0.10(-0.06%) |
Jun 25, 2012 | 175.38 | 176.45 | 174.41 | 175.28 | 21,450 | -1.85(-1.04%) |
Jun 22, 2012 | 176.06 | 177.91 | 175.67 | 177.13 | 23,248 | +1.95(+1.11%) |
Jun 21, 2012 | 177.43 | 177.72 | 175.19 | 175.19 | 23,769 | -1.85(-1.04%) |
Jun 20, 2012 | 177.91 | 179.47 | 176.26 | 177.04 | 37,784 | -0.88(-0.49%) |
Jun 19, 2012 | 177.91 | 179.66 | 176.94 | 177.91 | 28,335 | +0.00(+0.00%) |
Jun 18, 2012 | 178.98 | 181.41 | 170.32 | 177.91 | 40,101 | -2.34(-1.30%) |
Jun 15, 2012 | 180.63 | 181.51 | 180.15 | 180.25 | 21,565 | -0.88(-0.48%) |
Jun 14, 2012 | 179.86 | 181.71 | 179.86 | 181.12 | 13,296 | +2.04(+1.14%) |
Jun 13, 2012 | 178.01 | 181.32 | 178.01 | 179.08 | 11,632 | +1.17(+0.66%) |
Jun 12, 2012 | 181.01 | 181.30 | 177.14 | 177.91 | 19,844 | -0.58(-0.33%) |
Jun 11, 2012 | 181.78 | 181.78 | 178.01 | 178.49 | 9,560 | -1.93(-1.07%) |
Jun 08, 2012 | 178.97 | 181.20 | 178.97 | 180.43 | 18,011 | +1.16(+0.65%) |
Jun 07, 2012 | 180.14 | 180.52 | 178.69 | 179.26 | 12,200 | -0.39(-0.22%) |
Jun 06, 2012 | 178.69 | 179.94 | 178.10 | 179.65 | 13,317 | +1.35(+0.76%) |
Jun 05, 2012 | 178.20 | 179.07 | 177.14 | 178.30 | 11,402 | -0.29(-0.16%) |
Jun 04, 2012 | 178.69 | 179.36 | 177.43 | 178.59 | 23,234 | +0.19(+0.11%) |
Jun 01, 2012 | 178.10 | 179.17 | 176.36 | 178.40 | 25,117 | -0.48(-0.27%) |
May 31, 2012 | 175.78 | 178.88 | 175.78 | 178.88 | 38,183 | +2.90(+1.65%) |
May 30, 2012 | 175.01 | 176.75 | 173.94 | 175.98 | 41,180 | +0.48(+0.28%) |
May 29, 2012 | 171.43 | 175.59 | 171.43 | 175.49 | 56,155 | +5.51(+3.24%) |
May 25, 2012 | 173.17 | 181.39 | 168.33 | 169.98 | 191,039 | -3.68(-2.12%) |
May 24, 2012 | 180.52 | 182.45 | 172.20 | 173.65 | 65,023 | -2.42(-1.37%) |
May 23, 2012 | 177.43 | 178.10 | 175.10 | 176.07 | 19,561 | -3.48(-1.94%) |
May 22, 2012 | 179.56 | 181.10 | 178.10 | 179.56 | 16,315 | -0.48(-0.27%) |
May 21, 2012 | 181.01 | 181.39 | 177.23 | 180.04 | 12,312 | -0.97(-0.53%) |
May 18, 2012 | 176.65 | 182.07 | 176.56 | 181.01 | 12,666 | +3.97(+2.24%) |
May 17, 2012 | 178.30 | 178.30 | 176.17 | 177.04 | 20,912 | -1.45(-0.81%) |
May 16, 2012 | 179.94 | 181.01 | 178.40 | 178.49 | 7,826 | -1.35(-0.75%) |
May 15, 2012 | 178.10 | 181.68 | 178.10 | 179.85 | 12,609 | +1.55(+0.87%) |
May 14, 2012 | 178.01 | 181.49 | 177.33 | 178.30 | 14,733 | -0.68(-0.38%) |
May 11, 2012 | 179.56 | 180.23 | 178.20 | 178.97 | 13,346 | -1.94(-1.07%) |
May 10, 2012 | 179.75 | 181.30 | 178.49 | 180.91 | 12,199 | +1.65(+0.92%) |
May 09, 2012 | 178.69 | 180.28 | 177.65 | 179.26 | 28,238 | -0.58(-0.32%) |
May 08, 2012 | 179.75 | 181.30 | 178.49 | 179.85 | 24,838 | -1.26(-0.69%) |
May 07, 2012 | 178.69 | 182.75 | 178.20 | 181.10 | 8,908 | +1.74(+0.97%) |
May 04, 2012 | 181.30 | 183.23 | 179.36 | 179.36 | 15,481 | -2.71(-1.49%) |
May 03, 2012 | 182.75 | 182.75 | 181.49 | 182.07 | 13,440 | -0.48(-0.27%) |
May 02, 2012 | 182.26 | 184.49 | 181.54 | 182.56 | 11,426 | +0.39(+0.21%) |