Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 126.42 | 126.82 | 124.75 | 125.94 | 681,339 | -1.31(-1.03%) |
Jul 30, 2012 | 126.38 | 127.63 | 124.80 | 127.25 | 717,253 | +1.01(+0.80%) |
Jul 27, 2012 | 123.06 | 126.89 | 122.56 | 126.25 | 853,265 | +4.19(+3.44%) |
Jul 26, 2012 | 123.27 | 123.71 | 121.62 | 122.05 | 1,407,765 | +0.70(+0.57%) |
Jul 25, 2012 | 122.43 | 122.99 | 121.28 | 121.36 | 1,300,118 | -0.27(-0.22%) |
Jul 24, 2012 | 123.15 | 124.27 | 121.20 | 121.62 | 1,593,900 | -1.80(-1.46%) |
Jul 23, 2012 | 125.98 | 125.98 | 122.54 | 123.42 | 1,600,136 | -4.78(-3.73%) |
Jul 20, 2012 | 129.65 | 130.43 | 128.05 | 128.20 | 993,947 | -2.08(-1.60%) |
Jul 19, 2012 | 129.50 | 130.89 | 129.12 | 130.28 | 899,898 | +0.79(+0.61%) |
Jul 18, 2012 | 127.89 | 130.19 | 127.04 | 129.49 | 1,212,482 | -0.81(-0.62%) |
Jul 17, 2012 | 130.02 | 130.52 | 127.47 | 130.30 | 778,475 | +0.64(+0.49%) |
Jul 16, 2012 | 129.83 | 130.54 | 128.73 | 129.66 | 638,315 | -0.36(-0.28%) |
Jul 13, 2012 | 127.82 | 130.49 | 127.60 | 130.03 | 732,573 | +2.45(+1.92%) |
Jul 12, 2012 | 128.35 | 128.35 | 126.67 | 127.58 | 1,019,377 | -1.97(-1.52%) |
Jul 11, 2012 | 128.69 | 129.73 | 127.79 | 129.55 | 1,116,773 | +1.20(+0.93%) |
Jul 10, 2012 | 128.02 | 129.61 | 127.20 | 128.35 | 1,499,136 | +1.22(+0.96%) |
Jul 09, 2012 | 126.87 | 127.56 | 125.34 | 127.13 | 1,048,079 | +0.43(+0.34%) |
Jul 06, 2012 | 125.87 | 126.83 | 125.25 | 126.70 | 907,722 | -0.35(-0.27%) |
Jul 05, 2012 | 127.94 | 129.10 | 126.23 | 127.05 | 900,519 | -1.55(-1.20%) |
Jul 03, 2012 | 125.03 | 128.61 | 125.03 | 128.59 | 699,642 | +3.11(+2.48%) |
Jul 02, 2012 | 125.61 | 126.03 | 124.61 | 125.48 | 1,153,483 | -0.14(-0.11%) |
Jun 29, 2012 | 125.66 | 125.66 | 123.52 | 125.62 | 1,488,622 | +2.76(+2.25%) |
Jun 28, 2012 | 122.18 | 122.95 | 120.75 | 122.86 | 1,572,900 | -0.22(-0.17%) |
Jun 27, 2012 | 125.20 | 125.20 | 122.77 | 123.08 | 1,663,347 | -1.34(-1.08%) |
Jun 26, 2012 | 123.65 | 125.01 | 123.18 | 124.41 | 902,526 | +0.95(+0.77%) |
Jun 25, 2012 | 125.09 | 125.40 | 122.58 | 123.47 | 1,654,624 | -3.77(-2.96%) |
Jun 22, 2012 | 128.23 | 129.38 | 126.24 | 127.23 | 4,144,772 | +0.78(+0.61%) |
Jun 21, 2012 | 129.94 | 131.00 | 126.37 | 126.45 | 1,278,076 | -3.48(-2.68%) |
Jun 20, 2012 | 131.11 | 131.11 | 128.89 | 129.94 | 958,577 | -0.31(-0.24%) |
Jun 19, 2012 | 129.29 | 131.19 | 128.48 | 130.25 | 874,103 | +1.95(+1.52%) |
Jun 18, 2012 | 130.09 | 130.09 | 127.17 | 128.30 | 1,168,340 | -2.43(-1.86%) |
Jun 15, 2012 | 128.39 | 131.42 | 128.10 | 130.73 | 2,384,750 | +2.99(+2.34%) |
Jun 14, 2012 | 127.17 | 128.09 | 126.57 | 127.74 | 1,230,369 | +0.57(+0.45%) |
Jun 13, 2012 | 128.18 | 128.22 | 125.87 | 127.17 | 1,075,094 | -0.81(-0.64%) |
Jun 12, 2012 | 128.81 | 129.42 | 126.00 | 127.99 | 1,131,887 | +0.79(+0.62%) |
Jun 11, 2012 | 129.73 | 129.75 | 127.07 | 127.19 | 1,165,896 | -1.45(-1.13%) |
Jun 08, 2012 | 126.34 | 128.66 | 125.72 | 128.65 | 807,518 | +1.33(+1.04%) |
Jun 07, 2012 | 127.22 | 128.71 | 127.03 | 127.32 | 1,158,980 | +1.15(+0.91%) |
Jun 06, 2012 | 124.69 | 126.28 | 123.71 | 126.17 | 1,043,994 | +3.17(+2.57%) |
Jun 05, 2012 | 120.36 | 123.35 | 120.36 | 123.00 | 1,797,373 | +2.06(+1.70%) |
Jun 04, 2012 | 122.53 | 123.40 | 119.95 | 120.94 | 1,482,120 | -1.15(-0.94%) |
Jun 01, 2012 | 123.19 | 124.12 | 121.24 | 122.09 | 2,302,029 | -3.10(-2.48%) |
May 31, 2012 | 125.00 | 126.02 | 122.82 | 125.19 | 1,837,069 | +0.02(+0.02%) |
May 30, 2012 | 126.80 | 126.81 | 124.74 | 125.17 | 1,849,381 | -2.81(-2.19%) |
May 29, 2012 | 126.90 | 128.05 | 125.36 | 127.98 | 2,222,723 | +2.38(+1.89%) |
May 25, 2012 | 124.95 | 126.26 | 124.32 | 125.61 | 2,038,892 | +0.67(+0.54%) |
May 24, 2012 | 124.10 | 125.27 | 122.27 | 124.93 | 5,329,104 | +2.16(+1.76%) |
May 23, 2012 | 117.76 | 123.19 | 117.46 | 122.78 | 31,223,858 | +3.03(+2.53%) |
May 22, 2012 | 122.40 | 122.89 | 119.27 | 119.75 | 5,251,261 | -3.20(-2.60%) |
May 21, 2012 | 122.49 | 126.53 | 121.68 | 122.94 | 2,509,120 | -3.06(-2.43%) |
May 18, 2012 | 127.00 | 128.03 | 125.61 | 126.01 | 1,053,463 | -1.51(-1.18%) |
May 17, 2012 | 128.27 | 129.56 | 127.47 | 127.52 | 767,792 | -0.81(-0.63%) |
May 16, 2012 | 130.35 | 131.15 | 128.30 | 128.32 | 762,417 | -1.31(-1.01%) |
May 15, 2012 | 129.50 | 131.90 | 129.30 | 129.63 | 786,320 | +0.26(+0.20%) |
May 14, 2012 | 129.76 | 130.64 | 129.30 | 129.37 | 675,141 | -2.40(-1.82%) |
May 11, 2012 | 131.17 | 132.62 | 129.83 | 131.77 | 754,005 | +0.07(+0.05%) |
May 10, 2012 | 132.53 | 133.36 | 131.30 | 131.70 | 751,298 | -0.43(-0.33%) |
May 09, 2012 | 132.09 | 133.37 | 131.60 | 132.14 | 712,486 | -1.52(-1.14%) |
May 08, 2012 | 133.76 | 134.50 | 132.41 | 133.65 | 847,848 | -1.09(-0.81%) |
May 07, 2012 | 132.70 | 135.47 | 132.70 | 134.74 | 945,200 | +0.48(+0.35%) |
May 04, 2012 | 134.06 | 135.35 | 133.24 | 134.26 | 1,724,179 | +0.01(+0.01%) |
May 03, 2012 | 138.04 | 138.49 | 133.80 | 134.25 | 1,633,205 | -4.12(-2.98%) |
May 02, 2012 | 139.86 | 139.86 | 137.30 | 138.38 | 1,220,875 | -1.26(-0.90%) |