Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 116.29 | 117.74 | 115.08 | 116.71 | 1,990,972 | -2.24(-1.88%) |
Jul 30, 2012 | 119.98 | 120.84 | 118.23 | 118.95 | 1,067,075 | -0.84(-0.70%) |
Jul 27, 2012 | 120.00 | 121.05 | 119.06 | 119.79 | 1,483,549 | +0.49(+0.41%) |
Jul 26, 2012 | 118.41 | 119.99 | 116.13 | 119.30 | 1,425,042 | +3.61(+3.12%) |
Jul 25, 2012 | 116.43 | 117.54 | 112.93 | 115.69 | 2,803,131 | -1.61(-1.37%) |
Jul 24, 2012 | 119.44 | 120.03 | 116.58 | 117.30 | 1,141,993 | -1.77(-1.49%) |
Jul 23, 2012 | 118.61 | 119.74 | 116.55 | 119.07 | 638,261 | -1.47(-1.22%) |
Jul 20, 2012 | 121.28 | 121.88 | 119.30 | 120.54 | 1,342,718 | -2.57(-2.09%) |
Jul 19, 2012 | 117.39 | 124.63 | 117.39 | 123.11 | 2,054,281 | +6.29(+5.38%) |
Jul 18, 2012 | 113.48 | 117.85 | 112.41 | 116.82 | 1,943,081 | +1.99(+1.73%) |
Jul 17, 2012 | 115.44 | 116.42 | 114.45 | 114.83 | 1,300,978 | +0.02(+0.01%) |
Jul 16, 2012 | 113.29 | 115.70 | 112.27 | 114.81 | 1,315,976 | +0.81(+0.71%) |
Jul 13, 2012 | 111.15 | 114.58 | 111.15 | 114.01 | 963,639 | +3.34(+3.02%) |
Jul 12, 2012 | 110.89 | 111.47 | 108.58 | 110.67 | 1,419,774 | -1.55(-1.38%) |
Jul 11, 2012 | 115.38 | 115.39 | 110.70 | 112.21 | 2,109,750 | -3.98(-3.42%) |
Jul 10, 2012 | 116.17 | 118.19 | 115.39 | 116.19 | 1,115,346 | +1.04(+0.91%) |
Jul 09, 2012 | 116.73 | 117.85 | 114.31 | 115.15 | 885,621 | -1.62(-1.39%) |
Jul 06, 2012 | 118.05 | 119.66 | 115.62 | 116.77 | 1,149,847 | -2.56(-2.15%) |
Jul 05, 2012 | 116.35 | 120.90 | 116.35 | 119.33 | 2,054,918 | +2.44(+2.09%) |
Jul 03, 2012 | 113.64 | 116.93 | 113.21 | 116.89 | 999,229 | +3.31(+2.91%) |
Jul 02, 2012 | 113.25 | 113.70 | 112.24 | 113.59 | 1,795,684 | +0.34(+0.30%) |
Jun 29, 2012 | 112.27 | 113.50 | 109.88 | 113.25 | 2,508,905 | +2.80(+2.53%) |
Jun 28, 2012 | 110.43 | 110.89 | 108.73 | 110.45 | 2,746,914 | -1.13(-1.01%) |
Jun 27, 2012 | 114.06 | 114.06 | 110.64 | 111.58 | 1,577,985 | -2.43(-2.13%) |
Jun 26, 2012 | 113.77 | 114.68 | 111.51 | 114.01 | 1,203,561 | +0.09(+0.08%) |
Jun 25, 2012 | 114.01 | 115.15 | 113.20 | 113.92 | 1,259,484 | -1.55(-1.34%) |
Jun 22, 2012 | 116.72 | 116.80 | 114.89 | 115.47 | 796,043 | -0.40(-0.34%) |
Jun 21, 2012 | 119.61 | 120.84 | 115.48 | 115.87 | 1,687,347 | -3.52(-2.95%) |
Jun 20, 2012 | 118.95 | 119.73 | 117.86 | 119.38 | 1,273,071 | +0.21(+0.18%) |
Jun 19, 2012 | 117.63 | 120.35 | 117.63 | 119.17 | 1,088,375 | +1.80(+1.53%) |
Jun 18, 2012 | 117.81 | 118.03 | 116.03 | 117.38 | 1,009,014 | -0.66(-0.55%) |
Jun 15, 2012 | 115.62 | 118.20 | 114.81 | 118.03 | 1,516,540 | +2.64(+2.28%) |
Jun 14, 2012 | 113.52 | 115.83 | 113.05 | 115.40 | 2,434,177 | +2.34(+2.07%) |
Jun 13, 2012 | 114.50 | 115.15 | 112.61 | 113.06 | 1,232,828 | -2.29(-1.98%) |
Jun 12, 2012 | 114.75 | 115.37 | 112.16 | 115.35 | 1,111,908 | +1.37(+1.20%) |
Jun 11, 2012 | 118.41 | 118.41 | 113.80 | 113.98 | 558,199 | -3.30(-2.81%) |
Jun 08, 2012 | 116.05 | 117.49 | 114.51 | 117.28 | 1,149,280 | +0.63(+0.54%) |
Jun 07, 2012 | 118.34 | 118.72 | 115.56 | 116.65 | 900,717 | -0.77(-0.65%) |
Jun 06, 2012 | 116.97 | 117.97 | 116.18 | 117.42 | 815,219 | +1.64(+1.42%) |
Jun 05, 2012 | 114.98 | 116.04 | 113.81 | 115.78 | 1,031,969 | +0.27(+0.23%) |
Jun 04, 2012 | 114.61 | 115.83 | 113.39 | 115.51 | 1,235,760 | +0.99(+0.87%) |
Jun 01, 2012 | 117.79 | 117.81 | 113.56 | 114.52 | 1,687,951 | -5.80(-4.82%) |
May 31, 2012 | 120.07 | 120.88 | 118.28 | 120.31 | 1,364,727 | +0.09(+0.07%) |
May 30, 2012 | 121.57 | 121.95 | 119.59 | 120.22 | 1,571,259 | -2.70(-2.20%) |
May 29, 2012 | 122.46 | 123.15 | 121.31 | 122.92 | 1,541,042 | +1.77(+1.46%) |
May 25, 2012 | 120.27 | 121.68 | 120.18 | 121.15 | 991,247 | +0.94(+0.78%) |
May 24, 2012 | 122.90 | 123.31 | 118.70 | 120.22 | 1,651,216 | -0.98(-0.81%) |
May 23, 2012 | 119.26 | 122.38 | 116.87 | 121.19 | 3,200,242 | -0.31(-0.25%) |
May 22, 2012 | 125.09 | 130.42 | 119.55 | 121.50 | 5,751,773 | +3.21(+2.71%) |
May 21, 2012 | 114.86 | 118.54 | 114.69 | 118.29 | 3,197,556 | +3.87(+3.38%) |
May 18, 2012 | 117.65 | 118.28 | 114.10 | 114.42 | 1,697,032 | -2.26(-1.93%) |
May 17, 2012 | 121.26 | 121.53 | 116.53 | 116.67 | 2,171,991 | -4.58(-3.77%) |
May 16, 2012 | 122.76 | 123.39 | 118.34 | 121.25 | 2,901,872 | -1.27(-1.04%) |
May 15, 2012 | 127.61 | 127.86 | 122.38 | 122.52 | 2,242,008 | -4.88(-3.83%) |
May 14, 2012 | 128.33 | 129.28 | 126.63 | 127.41 | 749,903 | -2.43(-1.87%) |
May 11, 2012 | 127.34 | 130.83 | 127.09 | 129.83 | 816,767 | +1.70(+1.33%) |
May 10, 2012 | 130.62 | 131.22 | 127.90 | 128.13 | 1,084,365 | -2.00(-1.53%) |
May 09, 2012 | 130.18 | 131.34 | 128.18 | 130.13 | 896,815 | -1.97(-1.49%) |
May 08, 2012 | 132.60 | 132.60 | 124.72 | 132.10 | 3,356,067 | -4.31(-3.16%) |
May 07, 2012 | 135.63 | 138.09 | 135.32 | 136.41 | 688,361 | +0.14(+0.10%) |
May 04, 2012 | 138.46 | 140.02 | 135.68 | 136.27 | 887,281 | -4.78(-3.39%) |
May 03, 2012 | 142.87 | 143.73 | 140.71 | 141.05 | 706,593 | -2.06(-1.44%) |
May 02, 2012 | 138.71 | 143.36 | 138.52 | 143.12 | 635,728 | +3.83(+2.75%) |