Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 140.60 | 141.00 | 132.40 | 133.20 | 265,555 | -4.80(-3.48%) |
Jul 30, 2012 | 151.60 | 156.00 | 136.20 | 138.00 | 485,390 | -13.80(-9.09%) |
Jul 27, 2012 | 130.20 | 161.00 | 130.00 | 151.80 | 1,016,650 | +19.60(+14.83%) |
Jul 26, 2012 | 137.60 | 141.40 | 131.00 | 132.20 | 681,612 | -12.60(-8.70%) |
Jul 25, 2012 | 146.00 | 147.00 | 142.40 | 144.80 | 131,980 | +0.00(+0.00%) |
Jul 24, 2012 | 146.40 | 149.80 | 143.20 | 144.80 | 153,543 | -2.80(-1.90%) |
Jul 23, 2012 | 142.80 | 148.40 | 141.20 | 147.60 | 163,775 | -0.40(-0.27%) |
Jul 20, 2012 | 147.00 | 151.60 | 145.90 | 148.00 | 319,551 | +0.00(+0.00%) |
Jul 19, 2012 | 146.00 | 152.20 | 143.20 | 148.00 | 351,986 | +6.60(+4.67%) |
Jul 18, 2012 | 143.60 | 146.00 | 140.40 | 141.40 | 567,171 | -2.80(-1.94%) |
Jul 17, 2012 | 153.80 | 154.80 | 143.40 | 144.20 | 541,354 | -9.20(-6.00%) |
Jul 16, 2012 | 158.20 | 163.20 | 152.20 | 153.40 | 388,075 | -2.40(-1.54%) |
Jul 13, 2012 | 159.60 | 162.00 | 155.40 | 155.80 | 365,947 | -3.80(-2.38%) |
Jul 12, 2012 | 153.00 | 160.20 | 145.00 | 159.60 | 789,641 | +4.20(+2.70%) |
Jul 11, 2012 | 166.20 | 166.20 | 154.40 | 155.40 | 647,015 | -10.80(-6.50%) |
Jul 10, 2012 | 176.40 | 178.40 | 165.00 | 166.20 | 378,784 | -9.60(-5.46%) |
Jul 09, 2012 | 168.00 | 176.60 | 165.60 | 175.80 | 284,449 | +7.00(+4.15%) |
Jul 06, 2012 | 175.20 | 176.40 | 165.00 | 168.80 | 366,342 | -7.60(-4.31%) |
Jul 05, 2012 | 175.60 | 180.00 | 170.20 | 176.40 | 292,777 | +0.60(+0.34%) |
Jul 03, 2012 | 191.80 | 191.80 | 174.40 | 175.80 | 610,205 | -14.40(-7.57%) |
Jul 02, 2012 | 208.60 | 210.00 | 189.60 | 190.20 | 635,715 | -22.40(-10.54%) |
Jun 29, 2012 | 203.00 | 213.40 | 200.00 | 212.60 | 333,724 | +15.60(+7.92%) |
Jun 28, 2012 | 201.40 | 201.50 | 191.80 | 197.00 | 305,875 | -5.60(-2.76%) |
Jun 27, 2012 | 203.40 | 207.40 | 198.10 | 202.60 | 251,367 | -2.40(-1.17%) |
Jun 26, 2012 | 200.00 | 206.60 | 198.20 | 205.00 | 218,261 | +7.20(+3.64%) |
Jun 25, 2012 | 205.20 | 206.80 | 194.80 | 197.80 | 242,330 | -10.20(-4.90%) |
Jun 22, 2012 | 210.80 | 212.40 | 207.40 | 208.00 | 185,731 | -1.98(-0.94%) |
Jun 21, 2012 | 215.20 | 215.60 | 207.20 | 209.98 | 219,841 | -3.42(-1.60%) |
Jun 20, 2012 | 220.00 | 223.60 | 212.00 | 213.40 | 283,862 | -5.20(-2.38%) |
Jun 19, 2012 | 220.20 | 223.00 | 210.20 | 218.60 | 628,757 | -4.40(-1.97%) |
Jun 18, 2012 | 208.40 | 227.80 | 206.60 | 223.00 | 682,611 | +21.80(+10.83%) |
Jun 15, 2012 | 184.40 | 202.80 | 182.00 | 201.20 | 893,318 | +12.60(+6.68%) |
Jun 14, 2012 | 184.80 | 189.20 | 182.60 | 188.60 | 379,966 | -3.40(-1.77%) |
Jun 13, 2012 | 193.60 | 199.60 | 190.20 | 192.00 | 513,478 | -7.00(-3.52%) |
Jun 12, 2012 | 210.80 | 211.00 | 196.40 | 199.00 | 485,027 | -7.80(-3.77%) |
Jun 11, 2012 | 216.80 | 217.60 | 205.20 | 206.80 | 287,792 | -8.40(-3.90%) |
Jun 08, 2012 | 208.40 | 215.40 | 204.60 | 215.20 | 318,649 | +2.80(+1.32%) |
Jun 07, 2012 | 220.00 | 221.00 | 207.00 | 212.40 | 430,878 | -0.20(-0.09%) |
Jun 06, 2012 | 200.00 | 214.80 | 199.60 | 212.60 | 668,427 | +16.90(+8.64%) |
Jun 05, 2012 | 180.00 | 196.00 | 179.00 | 195.70 | 536,829 | +16.70(+9.33%) |
Jun 04, 2012 | 194.00 | 195.80 | 176.00 | 179.00 | 627,758 | -14.80(-7.64%) |
Jun 01, 2012 | 194.40 | 202.00 | 190.60 | 193.80 | 1,167,640 | -19.00(-8.93%) |
May 31, 2012 | 219.00 | 219.00 | 204.00 | 212.80 | 299,203 | -9.20(-4.14%) |
May 30, 2012 | 230.80 | 232.00 | 218.20 | 222.00 | 175,577 | -13.80(-5.85%) |
May 29, 2012 | 240.40 | 243.00 | 231.00 | 235.80 | 155,526 | -5.20(-2.16%) |
May 25, 2012 | 240.00 | 244.00 | 238.00 | 241.00 | 112,823 | +3.20(+1.35%) |
May 24, 2012 | 239.60 | 243.60 | 235.00 | 237.80 | 105,866 | -2.80(-1.16%) |
May 23, 2012 | 233.80 | 248.00 | 232.00 | 240.60 | 177,710 | +1.60(+0.67%) |
May 22, 2012 | 247.60 | 248.60 | 235.20 | 239.00 | 150,480 | -8.80(-3.55%) |
May 21, 2012 | 232.20 | 254.80 | 218.02 | 247.80 | 368,040 | +16.20(+6.99%) |
May 18, 2012 | 249.80 | 250.00 | 226.60 | 231.60 | 298,907 | -16.60(-6.69%) |
May 17, 2012 | 253.20 | 258.00 | 243.20 | 248.20 | 333,172 | -12.80(-4.90%) |
May 16, 2012 | 243.40 | 264.00 | 243.20 | 261.00 | 354,148 | +17.60(+7.23%) |
May 15, 2012 | 297.80 | 298.60 | 240.00 | 243.40 | 1,233,147 | +8.70(+3.71%) |
May 14, 2012 | 204.40 | 243.60 | 201.60 | 234.70 | 811,196 | +36.70(+18.54%) |
May 11, 2012 | 196.20 | 203.20 | 192.60 | 198.00 | 74,649 | +0.60(+0.30%) |
May 10, 2012 | 205.60 | 205.70 | 197.20 | 197.40 | 69,787 | -4.00(-1.99%) |
May 09, 2012 | 204.40 | 208.80 | 200.00 | 201.40 | 60,590 | -5.20(-2.52%) |
May 08, 2012 | 209.40 | 210.00 | 202.00 | 206.60 | 78,119 | -2.60(-1.24%) |
May 07, 2012 | 202.00 | 216.00 | 200.80 | 209.20 | 128,903 | +9.80(+4.91%) |
May 04, 2012 | 206.20 | 210.00 | 196.40 | 199.40 | 127,043 | -6.80(-3.30%) |
May 03, 2012 | 211.60 | 215.60 | 198.60 | 206.20 | 201,215 | -5.40(-2.55%) |
May 02, 2012 | 216.00 | 220.00 | 210.00 | 211.60 | 172,654 | -5.70(-2.62%) |