Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
May 01, 2012 | 111.62 | 113.14 | 111.52 | 112.38 | 9,868,210 | +0.74(+0.66%) |
Apr 30, 2012 | 111.91 | 111.99 | 111.41 | 111.64 | 5,901,346 | -0.50(-0.45%) |
Apr 27, 2012 | 112.30 | 112.44 | 111.67 | 112.14 | 3,586,151 | +0.20(+0.18%) |
Apr 26, 2012 | 110.94 | 112.06 | 110.86 | 111.94 | 3,072,405 | +0.74(+0.67%) |
Apr 25, 2012 | 110.74 | 111.20 | 110.65 | 111.20 | 3,847,366 | +1.54(+1.41%) |
Apr 24, 2012 | 109.37 | 109.93 | 109.28 | 109.65 | 2,857,856 | +0.41(+0.37%) |
Apr 23, 2012 | 109.06 | 109.34 | 108.57 | 109.25 | 3,100,720 | -0.89(-0.81%) |
Apr 20, 2012 | 110.47 | 110.88 | 110.12 | 110.14 | 2,300,232 | +0.09(+0.09%) |
Apr 19, 2012 | 110.70 | 111.12 | 109.47 | 110.04 | 4,695,802 | -0.66(-0.60%) |
Apr 18, 2012 | 110.60 | 111.06 | 110.52 | 110.70 | 3,291,461 | -0.33(-0.30%) |
Apr 17, 2012 | 110.08 | 111.28 | 109.98 | 111.04 | 2,917,563 | +1.63(+1.49%) |
Apr 16, 2012 | 110.09 | 110.23 | 109.08 | 109.41 | 4,683,522 | -0.09(-0.08%) |
Apr 13, 2012 | 110.58 | 110.58 | 109.42 | 109.50 | 3,111,592 | -1.36(-1.23%) |
Apr 12, 2012 | 109.53 | 110.93 | 109.45 | 110.86 | 4,113,202 | +1.56(+1.43%) |
Apr 11, 2012 | 109.66 | 109.85 | 109.22 | 109.30 | 5,560,346 | +0.75(+0.69%) |
Apr 10, 2012 | 110.16 | 110.48 | 108.43 | 108.55 | 6,913,986 | -1.82(-1.65%) |
Apr 09, 2012 | 110.25 | 110.83 | 110.08 | 110.37 | 3,147,651 | -1.28(-1.15%) |
Apr 05, 2012 | 111.34 | 111.96 | 111.22 | 111.65 | 3,040,515 | +0.02(+0.02%) |
Apr 04, 2012 | 111.95 | 112.07 | 111.29 | 111.63 | 5,779,426 | -1.20(-1.06%) |
Apr 03, 2012 | 113.11 | 113.30 | 112.15 | 112.83 | 3,879,166 | -0.43(-0.38%) |