Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 149.50 | 151.52 | 148.44 | 151.52 | 87,758 | +3.01(+2.03%) |
Aug 30, 2012 | 150.04 | 150.14 | 147.94 | 148.51 | 67,388 | -0.69(-0.46%) |
Aug 29, 2012 | 149.76 | 149.93 | 148.85 | 149.20 | 71,538 | -2.58(-1.70%) |
Aug 27, 2012 | 151.74 | 152.92 | 151.60 | 151.78 | 35,123 | -0.64(-0.42%) |
Aug 24, 2012 | 152.81 | 153.01 | 151.24 | 152.42 | 85,337 | +0.82(+0.54%) |
Aug 23, 2012 | 152.34 | 153.70 | 151.40 | 151.60 | 266,612 | +0.24(+0.16%) |
Aug 22, 2012 | 150.17 | 151.68 | 149.35 | 151.36 | 177,037 | +3.06(+2.06%) |
Aug 21, 2012 | 148.10 | 148.70 | 147.09 | 148.30 | 75,490 | +1.32(+0.90%) |
Aug 20, 2012 | 144.46 | 147.50 | 144.35 | 146.98 | 164,910 | +1.70(+1.17%) |
Aug 17, 2012 | 143.81 | 145.28 | 143.18 | 145.28 | 354,463 | +3.14(+2.21%) |
Aug 16, 2012 | 138.00 | 142.18 | 137.66 | 142.14 | 353,798 | +4.83(+3.52%) |
Aug 15, 2012 | 137.42 | 137.86 | 137.10 | 137.31 | 12,607 | -0.13(-0.09%) |
Aug 14, 2012 | 137.89 | 138.00 | 137.40 | 137.44 | 24,179 | +0.88(+0.64%) |
Aug 13, 2012 | 137.64 | 137.77 | 136.51 | 136.56 | 27,681 | -1.42(-1.03%) |
Aug 10, 2012 | 137.90 | 138.40 | 137.55 | 137.98 | 34,446 | -1.22(-0.88%) |
Aug 09, 2012 | 138.87 | 139.30 | 138.56 | 139.20 | 14,318 | +0.36(+0.26%) |
Aug 08, 2012 | 138.54 | 138.87 | 138.00 | 138.84 | 16,246 | -0.07(-0.05%) |
Aug 07, 2012 | 138.83 | 139.20 | 138.50 | 138.91 | 42,599 | +0.70(+0.51%) |
Aug 06, 2012 | 137.65 | 138.32 | 137.46 | 138.21 | 23,687 | +0.14(+0.10%) |
Aug 03, 2012 | 137.11 | 139.66 | 137.00 | 138.07 | 22,680 | +1.70(+1.25%) |
Aug 02, 2012 | 136.92 | 137.44 | 136.20 | 136.37 | 38,858 | -1.37(-0.99%) |
Aug 01, 2012 | 137.20 | 138.27 | 136.91 | 137.74 | 58,488 | -1.72(-1.23%) |
Jul 31, 2012 | 140.65 | 140.74 | 139.40 | 139.46 | 29,639 | -0.04(-0.03%) |
Jul 30, 2012 | 138.56 | 139.78 | 138.15 | 139.50 | 23,358 | +0.48(+0.35%) |
Jul 27, 2012 | 139.09 | 139.50 | 138.40 | 139.02 | 13,414 | +0.61(+0.44%) |
Jul 26, 2012 | 139.08 | 139.42 | 138.06 | 138.41 | 27,245 | +0.63(+0.46%) |
Jul 25, 2012 | 137.94 | 138.29 | 137.28 | 137.78 | 24,790 | +1.28(+0.94%) |
Jul 24, 2012 | 137.51 | 138.41 | 135.80 | 136.50 | 34,286 | -1.43(-1.04%) |
Jul 23, 2012 | 137.54 | 138.00 | 137.22 | 137.93 | 21,617 | -1.45(-1.04%) |
Jul 20, 2012 | 138.80 | 139.47 | 138.67 | 139.38 | 19,544 | -0.40(-0.29%) |
Jul 19, 2012 | 139.35 | 140.14 | 139.24 | 139.78 | 41,297 | +0.91(+0.66%) |
Jul 18, 2012 | 139.00 | 139.18 | 138.14 | 138.87 | 43,492 | -0.49(-0.35%) |
Jul 17, 2012 | 139.04 | 139.95 | 138.70 | 139.36 | 25,778 | -0.32(-0.23%) |
Jul 16, 2012 | 139.16 | 140.16 | 139.16 | 139.68 | 12,748 | -1.02(-0.72%) |
Jul 13, 2012 | 140.32 | 141.27 | 140.29 | 140.70 | 34,814 | +1.16(+0.83%) |
Jul 12, 2012 | 137.98 | 139.85 | 137.98 | 139.54 | 16,807 | -0.88(-0.63%) |
Jul 11, 2012 | 140.35 | 141.12 | 139.89 | 140.42 | 16,419 | +0.22(+0.16%) |
Jul 10, 2012 | 142.90 | 142.90 | 140.00 | 140.20 | 18,688 | -2.00(-1.41%) |
Jul 09, 2012 | 142.03 | 142.66 | 141.94 | 142.20 | 30,869 | +0.11(+0.08%) |
Jul 06, 2012 | 143.31 | 143.82 | 141.87 | 142.09 | 39,458 | -3.05(-2.10%) |
Jul 05, 2012 | 144.70 | 145.62 | 144.36 | 145.14 | 36,110 | -1.32(-0.90%) |
Jul 03, 2012 | 145.38 | 146.46 | 145.10 | 146.46 | 35,044 | +3.12(+2.18%) |
Jul 02, 2012 | 141.97 | 143.40 | 141.74 | 143.34 | 47,617 | +0.68(+0.48%) |
Jun 29, 2012 | 140.33 | 142.80 | 139.69 | 142.66 | 50,436 | +5.87(+4.29%) |
Jun 28, 2012 | 138.01 | 138.01 | 136.18 | 136.79 | 51,960 | -2.09(-1.50%) |
Jun 27, 2012 | 139.54 | 139.89 | 138.80 | 138.88 | 51,381 | -1.71(-1.22%) |
Jun 26, 2012 | 141.38 | 141.56 | 140.41 | 140.59 | 10,809 | -1.29(-0.91%) |
Jun 25, 2012 | 141.36 | 142.14 | 140.82 | 141.88 | 16,249 | +0.46(+0.33%) |
Jun 22, 2012 | 141.45 | 141.76 | 140.55 | 141.42 | 39,914 | -0.26(-0.18%) |
Jun 21, 2012 | 143.58 | 143.92 | 141.15 | 141.68 | 69,493 | -1.76(-1.23%) |
Jun 20, 2012 | 144.32 | 146.18 | 143.13 | 143.44 | 60,158 | -2.48(-1.70%) |
Jun 19, 2012 | 146.62 | 147.21 | 145.91 | 145.92 | 32,798 | -0.39(-0.27%) |
Jun 18, 2012 | 146.60 | 146.60 | 146.08 | 146.31 | 15,280 | -0.08(-0.05%) |
Jun 15, 2012 | 147.39 | 147.42 | 146.10 | 146.39 | 30,187 | -1.03(-0.70%) |
Jun 14, 2012 | 146.39 | 147.42 | 145.22 | 147.42 | 47,396 | +3.13(+2.17%) |
Jun 13, 2012 | 144.28 | 144.91 | 143.85 | 144.29 | 23,093 | +0.76(+0.53%) |
Jun 12, 2012 | 142.20 | 143.60 | 141.86 | 143.53 | 24,444 | +1.04(+0.73%) |
Jun 11, 2012 | 143.08 | 143.10 | 142.12 | 142.49 | 39,037 | +1.16(+0.82%) |
Jun 08, 2012 | 140.19 | 141.68 | 139.80 | 141.33 | 24,358 | -0.79(-0.56%) |
Jun 07, 2012 | 144.72 | 144.72 | 141.72 | 142.12 | 96,324 | -2.15(-1.49%) |
Jun 06, 2012 | 144.33 | 144.93 | 143.90 | 144.27 | 43,576 | +2.43(+1.71%) |
Jun 05, 2012 | 141.84 | 142.38 | 141.59 | 141.84 | 136,962 | +0.68(+0.48%) |
Jun 04, 2012 | 141.76 | 142.00 | 140.38 | 141.16 | 22,862 | -1.01(-0.71%) |