Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 111.19 | 111.50 | 110.70 | 110.71 | 6,194,787 | -0.63(-0.57%) |
Jul 30, 2012 | 111.21 | 111.86 | 111.01 | 111.35 | 3,014,811 | -0.07(-0.06%) |
Jul 27, 2012 | 109.89 | 111.65 | 109.72 | 111.42 | 7,592,559 | +2.13(+1.95%) |
Jul 26, 2012 | 109.10 | 109.55 | 108.60 | 109.29 | 6,898,706 | +1.74(+1.62%) |
Jul 25, 2012 | 107.76 | 108.03 | 106.99 | 107.55 | 3,919,966 | -0.04(-0.04%) |
Jul 24, 2012 | 108.53 | 108.59 | 106.82 | 107.59 | 3,438,947 | -0.90(-0.83%) |
Jul 23, 2012 | 107.96 | 108.75 | 107.47 | 108.49 | 5,701,693 | -1.07(-0.98%) |
Jul 20, 2012 | 109.95 | 110.13 | 109.46 | 109.56 | 3,978,449 | -1.02(-0.93%) |
Jul 19, 2012 | 110.51 | 110.95 | 110.17 | 110.59 | 3,938,185 | +0.22(+0.20%) |
Jul 18, 2012 | 109.23 | 110.50 | 109.17 | 110.36 | 4,011,457 | +0.89(+0.81%) |
Jul 17, 2012 | 109.19 | 109.71 | 108.04 | 109.47 | 7,626,862 | +0.74(+0.68%) |
Jul 16, 2012 | 108.70 | 109.05 | 108.34 | 108.74 | 3,344,034 | -0.26(-0.23%) |
Jul 13, 2012 | 107.46 | 109.10 | 107.44 | 109.00 | 4,776,975 | +1.82(+1.70%) |
Jul 12, 2012 | 107.06 | 107.67 | 106.46 | 107.17 | 3,167,514 | -0.50(-0.46%) |
Jul 11, 2012 | 107.76 | 108.07 | 107.10 | 107.67 | 8,320,855 | -0.04(-0.04%) |
Jul 10, 2012 | 109.20 | 109.36 | 107.33 | 107.71 | 3,120,096 | -0.92(-0.85%) |
Jul 09, 2012 | 108.72 | 108.83 | 108.16 | 108.63 | 4,666,679 | -0.09(-0.08%) |
Jul 06, 2012 | 108.76 | 109.00 | 108.28 | 108.72 | 5,131,806 | -1.11(-1.01%) |
Jul 05, 2012 | 109.94 | 110.31 | 109.44 | 109.83 | 4,699,365 | -0.50(-0.46%) |
Jul 03, 2012 | 109.59 | 110.39 | 109.47 | 110.33 | 3,681,878 | +0.74(+0.68%) |
Jul 02, 2012 | 109.56 | 109.71 | 108.82 | 109.59 | 12,113,100 | +0.23(+0.21%) |
Jun 29, 2012 | 108.58 | 109.36 | 108.27 | 109.36 | 7,178,923 | +2.69(+2.52%) |
Jun 28, 2012 | 106.16 | 106.76 | 105.41 | 106.67 | 4,644,604 | -0.26(-0.24%) |
Jun 27, 2012 | 106.31 | 107.11 | 106.24 | 106.92 | 4,040,402 | +1.00(+0.94%) |
Jun 26, 2012 | 105.72 | 106.28 | 105.13 | 105.92 | 3,082,007 | +0.54(+0.52%) |
Jun 25, 2012 | 106.02 | 106.06 | 105.06 | 105.38 | 4,400,384 | -1.74(-1.63%) |
Jun 22, 2012 | 106.90 | 107.35 | 106.48 | 107.12 | 4,678,747 | +0.75(+0.71%) |
Jun 21, 2012 | 108.91 | 109.01 | 106.25 | 106.37 | 6,323,224 | -2.38(-2.18%) |
Jun 20, 2012 | 108.99 | 109.27 | 107.96 | 108.75 | 4,417,743 | -0.22(-0.21%) |
Jun 19, 2012 | 108.45 | 109.38 | 108.32 | 108.97 | 3,200,552 | +1.12(+1.04%) |
Jun 18, 2012 | 107.25 | 108.16 | 107.02 | 107.85 | 4,115,291 | +0.25(+0.23%) |
Jun 15, 2012 | 107.09 | 107.77 | 106.86 | 107.61 | 6,134,507 | +1.02(+0.96%) |
Jun 14, 2012 | 105.71 | 107.02 | 105.42 | 106.59 | 4,940,704 | +1.08(+1.02%) |
Jun 13, 2012 | 105.83 | 106.50 | 105.14 | 105.51 | 2,588,163 | -0.72(-0.67%) |
Jun 12, 2012 | 105.24 | 106.23 | 104.76 | 106.23 | 4,944,779 | +0.74(+0.70%) |
Jun 11, 2012 | 107.19 | 107.22 | 104.86 | 105.49 | 6,186,668 | -0.78(-0.73%) |
Jun 08, 2012 | 105.19 | 106.32 | 104.85 | 106.27 | 3,144,439 | +0.79(+0.75%) |
Jun 07, 2012 | 106.59 | 106.63 | 105.25 | 105.48 | 3,179,088 | +0.14(+0.13%) |
Jun 06, 2012 | 103.79 | 105.45 | 103.77 | 105.34 | 6,485,356 | +2.41(+2.34%) |
Jun 05, 2012 | 102.10 | 103.21 | 102.04 | 102.93 | 4,247,872 | +0.58(+0.57%) |
Jun 04, 2012 | 102.54 | 102.81 | 101.53 | 102.35 | 4,125,247 | -0.13(-0.12%) |
Jun 01, 2012 | 103.37 | 103.70 | 102.37 | 102.48 | 9,990,457 | -2.46(-2.34%) |
May 31, 2012 | 105.18 | 105.77 | 104.10 | 104.94 | 10,843,683 | -0.27(-0.26%) |
May 30, 2012 | 105.87 | 105.90 | 105.01 | 105.21 | 2,860,994 | -1.56(-1.46%) |
May 29, 2012 | 106.37 | 106.95 | 106.03 | 106.77 | 2,691,205 | +1.27(+1.20%) |
May 25, 2012 | 105.81 | 106.08 | 105.26 | 105.50 | 2,931,841 | -0.22(-0.21%) |
May 24, 2012 | 105.94 | 106.07 | 104.95 | 105.73 | 3,616,894 | +0.08(+0.07%) |
May 23, 2012 | 104.83 | 105.78 | 103.83 | 105.65 | 3,185,381 | +0.06(+0.06%) |
May 22, 2012 | 105.66 | 106.40 | 104.88 | 105.58 | 3,399,091 | +0.21(+0.20%) |
May 21, 2012 | 103.93 | 105.43 | 103.78 | 105.38 | 4,322,424 | +1.73(+1.67%) |
May 18, 2012 | 104.92 | 105.10 | 103.47 | 103.64 | 4,854,419 | -0.90(-0.86%) |
May 17, 2012 | 106.10 | 106.23 | 104.46 | 104.54 | 4,900,604 | -1.58(-1.49%) |
May 16, 2012 | 106.96 | 107.45 | 106.07 | 106.12 | 6,850,415 | -0.40(-0.37%) |
May 15, 2012 | 107.03 | 107.66 | 106.33 | 106.52 | 5,759,659 | -0.63(-0.59%) |
May 14, 2012 | 107.28 | 107.84 | 106.94 | 107.14 | 5,750,498 | -1.12(-1.04%) |
May 11, 2012 | 107.96 | 109.32 | 107.92 | 108.27 | 3,909,737 | -0.37(-0.34%) |
May 10, 2012 | 109.16 | 109.29 | 108.41 | 108.63 | 2,953,303 | +0.26(+0.24%) |
May 09, 2012 | 107.91 | 109.10 | 107.41 | 108.38 | 5,525,112 | -0.65(-0.60%) |
May 08, 2012 | 108.84 | 109.24 | 107.77 | 109.03 | 3,924,019 | -0.45(-0.41%) |
May 07, 2012 | 109.03 | 109.87 | 108.97 | 109.48 | 2,423,953 | +0.05(+0.04%) |
May 04, 2012 | 110.65 | 110.75 | 109.37 | 109.43 | 2,705,471 | -1.83(-1.65%) |
May 03, 2012 | 112.10 | 112.17 | 111.02 | 111.26 | 2,809,447 | -0.83(-0.74%) |
May 02, 2012 | 111.73 | 112.19 | 111.39 | 112.09 | 2,635,480 | -0.30(-0.26%) |