Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 118.99 | 119.64 | 118.62 | 118.68 | 5,791,677 | -0.42(-0.36%) |
Jul 30, 2012 | 118.88 | 119.80 | 118.64 | 119.10 | 4,602,333 | +0.18(+0.15%) |
Jul 27, 2012 | 118.14 | 119.54 | 117.45 | 118.92 | 6,898,307 | +1.48(+1.26%) |
Jul 26, 2012 | 117.17 | 118.05 | 116.61 | 117.45 | 5,423,367 | +1.74(+1.50%) |
Jul 25, 2012 | 115.24 | 116.73 | 114.64 | 115.71 | 6,331,003 | +0.45(+0.39%) |
Jul 24, 2012 | 115.61 | 115.85 | 114.18 | 115.26 | 5,940,186 | -0.30(-0.26%) |
Jul 23, 2012 | 114.92 | 115.84 | 113.97 | 115.56 | 6,447,310 | -0.98(-0.84%) |
Jul 20, 2012 | 117.53 | 118.02 | 116.37 | 116.54 | 7,909,594 | -1.75(-1.48%) |
Jul 19, 2012 | 117.11 | 119.20 | 116.85 | 118.29 | 17,166,768 | +4.29(+3.77%) |
Jul 18, 2012 | 111.51 | 114.20 | 111.15 | 114.00 | 13,218,066 | +2.79(+2.50%) |
Jul 17, 2012 | 112.47 | 112.81 | 110.94 | 111.21 | 8,518,740 | -0.69(-0.62%) |
Jul 16, 2012 | 112.38 | 112.69 | 111.77 | 111.90 | 5,192,497 | -0.74(-0.66%) |
Jul 13, 2012 | 111.09 | 112.83 | 110.83 | 112.64 | 6,494,840 | +1.77(+1.59%) |
Jul 12, 2012 | 111.57 | 111.66 | 110.12 | 110.87 | 8,143,316 | -1.31(-1.17%) |
Jul 11, 2012 | 112.77 | 113.46 | 111.12 | 112.18 | 9,010,072 | -0.61(-0.54%) |
Jul 10, 2012 | 115.24 | 115.75 | 112.39 | 112.79 | 7,745,347 | -2.06(-1.80%) |
Jul 09, 2012 | 115.52 | 115.66 | 113.87 | 114.86 | 6,585,817 | -1.05(-0.91%) |
Jul 06, 2012 | 117.43 | 117.44 | 114.90 | 115.91 | 8,179,229 | -2.35(-1.99%) |
Jul 05, 2012 | 118.01 | 119.20 | 117.25 | 118.26 | 4,442,360 | -0.39(-0.33%) |
Jul 03, 2012 | 118.36 | 118.89 | 118.03 | 118.65 | 2,396,862 | +0.06(+0.05%) |
Jul 02, 2012 | 118.91 | 119.42 | 117.99 | 118.58 | 4,676,194 | +0.15(+0.13%) |
Jun 29, 2012 | 117.81 | 118.57 | 116.51 | 118.43 | 8,685,388 | +2.53(+2.18%) |
Jun 28, 2012 | 115.80 | 116.31 | 114.39 | 115.90 | 6,551,483 | -0.97(-0.83%) |
Jun 27, 2012 | 116.35 | 117.30 | 115.60 | 116.87 | 4,562,137 | +0.64(+0.55%) |
Jun 26, 2012 | 117.20 | 117.28 | 115.51 | 116.24 | 5,673,912 | -0.55(-0.47%) |
Jun 25, 2012 | 116.56 | 117.11 | 116.07 | 116.79 | 5,303,472 | -0.51(-0.43%) |
Jun 22, 2012 | 117.40 | 118.01 | 117.00 | 117.30 | 14,587,269 | +0.19(+0.16%) |
Jun 21, 2012 | 120.55 | 120.78 | 116.99 | 117.11 | 7,128,277 | -3.26(-2.71%) |
Jun 20, 2012 | 120.32 | 120.95 | 119.60 | 120.37 | 5,579,740 | -0.09(-0.07%) |
Jun 19, 2012 | 120.40 | 121.10 | 120.38 | 120.46 | 5,445,471 | +0.39(+0.32%) |
Jun 18, 2012 | 119.64 | 120.89 | 119.40 | 120.08 | 5,579,885 | -0.49(-0.41%) |
Jun 15, 2012 | 118.74 | 120.67 | 118.33 | 120.56 | 10,553,397 | +2.42(+2.05%) |
Jun 14, 2012 | 116.87 | 118.58 | 116.71 | 118.14 | 5,920,125 | +1.21(+1.04%) |
Jun 13, 2012 | 117.69 | 118.20 | 116.47 | 116.93 | 5,362,385 | -0.88(-0.75%) |
Jun 12, 2012 | 116.35 | 117.88 | 116.35 | 117.81 | 4,993,178 | +1.23(+1.06%) |
Jun 11, 2012 | 119.05 | 119.11 | 116.49 | 116.58 | 5,405,332 | -1.59(-1.35%) |
Jun 08, 2012 | 117.30 | 118.17 | 116.69 | 118.17 | 4,089,898 | +0.42(+0.36%) |
Jun 07, 2012 | 118.25 | 118.58 | 117.44 | 117.74 | 6,111,886 | +0.27(+0.23%) |
Jun 06, 2012 | 115.53 | 117.48 | 115.07 | 117.47 | 5,986,633 | +2.90(+2.53%) |
Jun 05, 2012 | 113.80 | 114.96 | 113.58 | 114.57 | 5,873,089 | +0.40(+0.35%) |
Jun 04, 2012 | 114.05 | 114.68 | 113.24 | 114.17 | 7,637,596 | -0.33(-0.29%) |
Jun 01, 2012 | 115.13 | 116.10 | 114.21 | 114.50 | 8,597,232 | -2.31(-1.98%) |
May 31, 2012 | 117.54 | 118.04 | 116.27 | 116.81 | 15,339,664 | -0.99(-0.84%) |
May 30, 2012 | 117.96 | 118.37 | 117.34 | 117.80 | 5,948,978 | -1.17(-0.98%) |
May 29, 2012 | 118.22 | 119.95 | 118.22 | 118.97 | 5,974,007 | +1.31(+1.11%) |
May 25, 2012 | 118.15 | 118.69 | 117.48 | 117.66 | 4,794,075 | -1.08(-0.91%) |
May 24, 2012 | 118.68 | 118.86 | 117.48 | 118.74 | 5,894,068 | -0.02(-0.02%) |
May 23, 2012 | 118.40 | 118.98 | 116.99 | 118.76 | 6,714,308 | -0.42(-0.36%) |
May 22, 2012 | 119.92 | 120.06 | 118.72 | 119.19 | 5,890,468 | -0.57(-0.48%) |
May 21, 2012 | 118.68 | 119.86 | 117.86 | 119.75 | 6,174,557 | +1.14(+0.96%) |
May 18, 2012 | 120.37 | 120.37 | 118.18 | 118.62 | 9,474,154 | -1.22(-1.02%) |
May 17, 2012 | 120.91 | 121.59 | 119.68 | 119.83 | 9,291,116 | -1.11(-0.92%) |
May 16, 2012 | 120.76 | 121.93 | 120.01 | 120.95 | 8,258,556 | +0.42(+0.35%) |
May 15, 2012 | 120.77 | 122.00 | 120.36 | 120.53 | 4,933,247 | -0.24(-0.20%) |
May 14, 2012 | 121.06 | 121.54 | 120.24 | 120.77 | 5,002,284 | -1.05(-0.86%) |
May 11, 2012 | 121.09 | 122.39 | 121.08 | 121.82 | 3,949,420 | +0.34(+0.28%) |
May 10, 2012 | 121.72 | 123.08 | 121.12 | 121.47 | 6,325,473 | -0.38(-0.31%) |
May 09, 2012 | 121.10 | 122.93 | 120.54 | 121.86 | 6,180,494 | -0.15(-0.12%) |
May 08, 2012 | 122.59 | 122.96 | 120.94 | 122.01 | 6,410,004 | -0.86(-0.70%) |
May 07, 2012 | 122.99 | 123.48 | 122.35 | 122.87 | 5,594,093 | -0.75(-0.60%) |
May 04, 2012 | 124.51 | 124.89 | 123.26 | 123.61 | 6,673,430 | -1.36(-1.09%) |
May 03, 2012 | 125.59 | 125.98 | 124.56 | 124.97 | 4,687,308 | -0.49(-0.39%) |
May 02, 2012 | 124.81 | 125.59 | 124.77 | 125.47 | 3,914,023 | +0.04(+0.03%) |