Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 111.17 | 111.48 | 110.69 | 110.70 | 6,195,507 | -0.63(-0.57%) |
Jul 30, 2012 | 111.20 | 111.84 | 111.00 | 111.33 | 3,015,162 | -0.07(-0.06%) |
Jul 27, 2012 | 109.88 | 111.64 | 109.71 | 111.41 | 7,593,442 | +2.13(+1.95%) |
Jul 26, 2012 | 109.09 | 109.53 | 108.59 | 109.28 | 6,899,508 | +1.74(+1.62%) |
Jul 25, 2012 | 107.74 | 108.02 | 106.98 | 107.53 | 3,920,422 | -0.04(-0.04%) |
Jul 24, 2012 | 108.52 | 108.58 | 106.81 | 107.58 | 3,439,347 | -0.90(-0.83%) |
Jul 23, 2012 | 107.94 | 108.74 | 107.45 | 108.48 | 5,702,356 | -1.07(-0.98%) |
Jul 20, 2012 | 109.94 | 110.12 | 109.45 | 109.55 | 3,978,911 | -1.02(-0.93%) |
Jul 19, 2012 | 110.49 | 110.93 | 110.16 | 110.57 | 3,938,642 | +0.22(+0.20%) |
Jul 18, 2012 | 109.22 | 110.49 | 109.16 | 110.35 | 4,011,924 | +0.89(+0.81%) |
Jul 17, 2012 | 109.17 | 109.69 | 108.02 | 109.46 | 7,627,749 | +0.73(+0.68%) |
Jul 16, 2012 | 108.69 | 109.04 | 108.33 | 108.73 | 3,344,423 | -0.25(-0.23%) |
Jul 13, 2012 | 107.45 | 109.09 | 107.43 | 108.98 | 4,777,530 | +1.82(+1.70%) |
Jul 12, 2012 | 107.05 | 107.66 | 106.45 | 107.16 | 3,167,882 | -0.50(-0.46%) |
Jul 11, 2012 | 107.74 | 108.06 | 107.09 | 107.66 | 8,321,823 | -0.04(-0.04%) |
Jul 10, 2012 | 109.19 | 109.35 | 107.32 | 107.69 | 3,120,458 | -0.92(-0.85%) |
Jul 09, 2012 | 108.70 | 108.82 | 108.14 | 108.61 | 4,667,222 | -0.09(-0.08%) |
Jul 06, 2012 | 108.75 | 108.99 | 108.26 | 108.70 | 5,132,402 | -1.11(-1.01%) |
Jul 05, 2012 | 109.93 | 110.30 | 109.42 | 109.81 | 4,699,912 | -0.50(-0.46%) |
Jul 03, 2012 | 109.58 | 110.38 | 109.46 | 110.32 | 3,682,306 | +0.74(+0.68%) |
Jul 02, 2012 | 109.55 | 109.69 | 108.81 | 109.57 | 12,114,509 | +0.23(+0.21%) |
Jun 29, 2012 | 108.57 | 109.35 | 108.25 | 109.34 | 7,179,758 | +2.69(+2.52%) |
Jun 28, 2012 | 106.14 | 106.75 | 105.40 | 106.66 | 4,645,144 | -0.26(-0.24%) |
Jun 27, 2012 | 106.30 | 107.09 | 106.22 | 106.91 | 4,040,871 | +1.00(+0.94%) |
Jun 26, 2012 | 105.70 | 106.26 | 105.12 | 105.91 | 3,082,366 | +0.54(+0.52%) |
Jun 25, 2012 | 106.01 | 106.05 | 105.05 | 105.37 | 4,400,895 | -1.74(-1.63%) |
Jun 22, 2012 | 106.89 | 107.33 | 106.47 | 107.11 | 4,679,291 | +0.75(+0.71%) |
Jun 21, 2012 | 108.89 | 109.00 | 106.24 | 106.36 | 6,323,960 | -2.38(-2.18%) |
Jun 20, 2012 | 108.97 | 109.25 | 107.94 | 108.73 | 4,418,257 | -0.22(-0.20%) |
Jun 19, 2012 | 108.44 | 109.37 | 108.31 | 108.96 | 3,200,925 | +1.12(+1.04%) |
Jun 18, 2012 | 107.24 | 108.14 | 107.00 | 107.84 | 4,115,769 | +0.25(+0.23%) |
Jun 15, 2012 | 107.08 | 107.76 | 106.85 | 107.59 | 6,135,220 | +1.02(+0.96%) |
Jun 14, 2012 | 105.70 | 107.01 | 105.40 | 106.57 | 4,941,279 | +1.07(+1.02%) |
Jun 13, 2012 | 105.82 | 106.49 | 105.12 | 105.50 | 2,588,464 | -0.72(-0.67%) |
Jun 12, 2012 | 105.23 | 106.22 | 104.74 | 106.22 | 4,945,354 | +0.74(+0.70%) |
Jun 11, 2012 | 107.18 | 107.21 | 104.85 | 105.48 | 6,187,387 | -0.78(-0.73%) |
Jun 08, 2012 | 105.17 | 106.30 | 104.84 | 106.26 | 3,144,804 | +0.79(+0.75%) |
Jun 07, 2012 | 106.58 | 106.62 | 105.23 | 105.47 | 3,179,457 | +0.14(+0.13%) |
Jun 06, 2012 | 103.78 | 105.44 | 103.76 | 105.33 | 6,486,110 | +2.41(+2.34%) |
Jun 05, 2012 | 102.09 | 103.20 | 102.03 | 102.92 | 4,248,366 | +0.58(+0.57%) |
Jun 04, 2012 | 102.52 | 102.79 | 101.52 | 102.34 | 4,125,726 | -0.13(-0.12%) |
Jun 01, 2012 | 103.36 | 103.69 | 102.36 | 102.47 | 9,991,618 | -2.46(-2.34%) |
May 31, 2012 | 105.17 | 105.75 | 104.09 | 104.93 | 10,844,944 | -0.27(-0.26%) |
May 30, 2012 | 105.86 | 105.89 | 105.00 | 105.20 | 2,861,327 | -1.56(-1.46%) |
May 29, 2012 | 106.36 | 106.94 | 106.02 | 106.76 | 2,691,518 | +1.27(+1.20%) |
May 25, 2012 | 105.79 | 106.07 | 105.25 | 105.49 | 2,932,182 | -0.22(-0.21%) |
May 24, 2012 | 105.93 | 106.06 | 104.94 | 105.72 | 3,617,314 | +0.08(+0.08%) |
May 23, 2012 | 104.82 | 105.76 | 103.82 | 105.64 | 3,185,752 | +0.06(+0.06%) |
May 22, 2012 | 105.64 | 106.38 | 104.87 | 105.57 | 3,399,486 | +0.21(+0.20%) |
May 21, 2012 | 103.92 | 105.42 | 103.77 | 105.36 | 4,322,927 | +1.73(+1.67%) |
May 18, 2012 | 104.91 | 105.09 | 103.45 | 103.63 | 4,854,984 | -0.90(-0.86%) |
May 17, 2012 | 106.09 | 106.22 | 104.45 | 104.53 | 4,901,173 | -1.58(-1.49%) |
May 16, 2012 | 106.95 | 107.43 | 106.06 | 106.11 | 6,851,211 | -0.40(-0.37%) |
May 15, 2012 | 107.02 | 107.65 | 106.32 | 106.50 | 5,760,328 | -0.63(-0.59%) |
May 14, 2012 | 107.27 | 107.82 | 106.92 | 107.13 | 5,751,166 | -1.12(-1.04%) |
May 11, 2012 | 107.95 | 109.30 | 107.91 | 108.25 | 3,910,191 | -0.37(-0.34%) |
May 10, 2012 | 109.14 | 109.27 | 108.40 | 108.62 | 2,953,646 | +0.25(+0.23%) |
May 09, 2012 | 107.89 | 109.09 | 107.40 | 108.36 | 5,525,754 | -0.65(-0.60%) |
May 08, 2012 | 108.83 | 109.22 | 107.75 | 109.02 | 3,924,475 | -0.45(-0.41%) |
May 07, 2012 | 109.02 | 109.85 | 108.96 | 109.46 | 2,424,235 | +0.05(+0.04%) |
May 04, 2012 | 110.64 | 110.74 | 109.36 | 109.42 | 2,705,785 | -1.83(-1.65%) |
May 03, 2012 | 112.09 | 112.16 | 111.01 | 111.25 | 2,809,774 | -0.84(-0.74%) |
May 02, 2012 | 111.72 | 112.18 | 111.37 | 112.08 | 2,635,787 | -0.30(-0.26%) |