Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 118.64 | 118.84 | 118.38 | 118.55 | 913,497 | +0.16(+0.14%) |
Jul 30, 2012 | 118.08 | 118.39 | 117.99 | 118.39 | 864,721 | +0.42(+0.36%) |
Jul 27, 2012 | 117.68 | 117.98 | 117.68 | 117.97 | 925,725 | +0.40(+0.34%) |
Jul 26, 2012 | 117.28 | 117.59 | 117.28 | 117.57 | 497,867 | +0.50(+0.43%) |
Jul 25, 2012 | 116.91 | 117.09 | 116.83 | 117.07 | 461,129 | +0.26(+0.22%) |
Jul 24, 2012 | 116.84 | 116.89 | 116.70 | 116.81 | 806,185 | -0.43(-0.37%) |
Jul 23, 2012 | 117.45 | 117.45 | 117.08 | 117.24 | 683,230 | -0.74(-0.63%) |
Jul 20, 2012 | 118.02 | 118.08 | 117.85 | 117.98 | 643,671 | +0.03(+0.03%) |
Jul 19, 2012 | 118.13 | 118.13 | 117.94 | 117.95 | 432,934 | -0.04(-0.03%) |
Jul 18, 2012 | 118.04 | 118.04 | 117.85 | 117.99 | 572,356 | +0.00(+0.00%) |
Jul 17, 2012 | 118.12 | 118.15 | 117.76 | 117.99 | 1,829,346 | +0.32(+0.27%) |
Jul 16, 2012 | 117.45 | 117.76 | 117.31 | 117.67 | 314,278 | +0.53(+0.45%) |
Jul 13, 2012 | 116.90 | 117.14 | 116.78 | 117.14 | 746,222 | +0.56(+0.48%) |
Jul 12, 2012 | 116.32 | 116.67 | 116.24 | 116.58 | 629,461 | +0.40(+0.34%) |
Jul 11, 2012 | 115.85 | 116.26 | 115.85 | 116.18 | 583,737 | +0.56(+0.48%) |
Jul 10, 2012 | 115.74 | 115.97 | 115.60 | 115.62 | 1,303,729 | +0.04(+0.03%) |
Jul 09, 2012 | 115.42 | 115.62 | 115.31 | 115.58 | 685,978 | +0.00(+0.00%) |
Jul 06, 2012 | 115.35 | 115.58 | 115.25 | 115.58 | 370,374 | +0.17(+0.15%) |
Jul 05, 2012 | 115.48 | 115.58 | 115.29 | 115.41 | 606,444 | +0.26(+0.23%) |
Jul 03, 2012 | 115.16 | 115.39 | 114.95 | 115.15 | 539,796 | +0.17(+0.15%) |
Jul 02, 2012 | 114.50 | 115.03 | 114.35 | 114.98 | 4,578,357 | +0.26(+0.23%) |
Jun 29, 2012 | 114.49 | 114.83 | 114.44 | 114.72 | 1,215,942 | +0.79(+0.69%) |
Jun 28, 2012 | 114.05 | 114.06 | 113.89 | 113.93 | 719,950 | -0.17(-0.15%) |
Jun 27, 2012 | 113.79 | 114.13 | 113.76 | 114.10 | 266,764 | +0.35(+0.31%) |
Jun 26, 2012 | 113.76 | 113.84 | 113.65 | 113.75 | 776,630 | -0.05(-0.04%) |
Jun 25, 2012 | 113.87 | 113.93 | 113.55 | 113.80 | 788,747 | -0.25(-0.22%) |
Jun 22, 2012 | 113.97 | 114.05 | 113.85 | 114.05 | 655,231 | +0.19(+0.17%) |
Jun 21, 2012 | 114.37 | 114.39 | 113.86 | 113.86 | 335,781 | -0.39(-0.34%) |
Jun 20, 2012 | 114.31 | 114.31 | 114.12 | 114.25 | 469,253 | +0.08(+0.07%) |
Jun 19, 2012 | 113.90 | 114.19 | 113.90 | 114.17 | 548,550 | +0.37(+0.33%) |
Jun 18, 2012 | 113.73 | 114.32 | 113.57 | 113.80 | 563,897 | +0.27(+0.24%) |
Jun 15, 2012 | 113.68 | 113.86 | 113.26 | 113.53 | 661,510 | +0.27(+0.24%) |
Jun 14, 2012 | 113.10 | 113.26 | 112.99 | 113.26 | 338,531 | +0.18(+0.16%) |
Jun 13, 2012 | 112.90 | 113.12 | 112.78 | 113.08 | 361,654 | +0.46(+0.41%) |
Jun 12, 2012 | 112.24 | 112.63 | 112.20 | 112.62 | 306,984 | +0.43(+0.38%) |
Jun 11, 2012 | 112.46 | 112.46 | 112.16 | 112.19 | 326,865 | +0.05(+0.04%) |
Jun 08, 2012 | 111.83 | 112.17 | 111.59 | 112.14 | 1,061,235 | +0.39(+0.35%) |
Jun 07, 2012 | 112.17 | 112.17 | 111.73 | 111.75 | 514,299 | +0.18(+0.16%) |
Jun 06, 2012 | 110.73 | 111.57 | 110.73 | 111.57 | 662,986 | +1.28(+1.16%) |
Jun 05, 2012 | 109.77 | 110.41 | 109.73 | 110.29 | 744,977 | +0.64(+0.58%) |
Jun 04, 2012 | 108.83 | 109.74 | 108.83 | 109.66 | 1,140,143 | +1.16(+1.06%) |
Jun 01, 2012 | 110.18 | 110.23 | 108.50 | 108.50 | 3,183,429 | -2.18(-1.97%) |
May 31, 2012 | 110.58 | 110.83 | 110.50 | 110.68 | 967,213 | +0.20(+0.18%) |
May 30, 2012 | 110.40 | 110.57 | 110.32 | 110.48 | 593,256 | -0.01(-0.01%) |
May 29, 2012 | 110.54 | 110.60 | 110.35 | 110.49 | 613,692 | -0.03(-0.03%) |
May 25, 2012 | 110.47 | 110.63 | 110.27 | 110.52 | 491,400 | +0.14(+0.13%) |
May 24, 2012 | 110.73 | 110.73 | 110.33 | 110.38 | 507,564 | -0.22(-0.20%) |
May 23, 2012 | 110.99 | 111.00 | 110.47 | 110.60 | 968,485 | -0.72(-0.65%) |
May 22, 2012 | 111.09 | 111.50 | 111.09 | 111.32 | 967,616 | +0.33(+0.30%) |
May 21, 2012 | 110.60 | 110.99 | 110.40 | 110.99 | 578,205 | +0.66(+0.60%) |
May 18, 2012 | 110.44 | 110.50 | 110.26 | 110.33 | 1,098,206 | -0.19(-0.17%) |
May 17, 2012 | 111.06 | 111.13 | 110.47 | 110.52 | 578,014 | -0.69(-0.62%) |
May 16, 2012 | 111.57 | 111.71 | 111.21 | 111.21 | 531,835 | -0.43(-0.39%) |
May 15, 2012 | 111.86 | 112.10 | 111.59 | 111.64 | 928,030 | -0.42(-0.37%) |
May 14, 2012 | 113.05 | 113.05 | 112.00 | 112.06 | 891,831 | -1.32(-1.16%) |
May 11, 2012 | 113.58 | 113.66 | 113.26 | 113.38 | 571,658 | -0.35(-0.31%) |
May 10, 2012 | 113.71 | 113.76 | 113.56 | 113.73 | 563,799 | +0.03(+0.03%) |
May 09, 2012 | 113.83 | 113.91 | 113.65 | 113.70 | 764,240 | -0.58(-0.51%) |
May 08, 2012 | 114.45 | 114.47 | 114.21 | 114.28 | 623,101 | -0.20(-0.17%) |
May 07, 2012 | 114.43 | 114.50 | 114.31 | 114.48 | 391,885 | -0.01(-0.01%) |
May 04, 2012 | 114.50 | 114.53 | 114.39 | 114.49 | 366,432 | -0.04(-0.03%) |
May 03, 2012 | 114.37 | 114.57 | 114.36 | 114.53 | 568,465 | +0.45(+0.39%) |
May 02, 2012 | 113.90 | 114.20 | 113.83 | 114.08 | 1,032,952 | +0.20(+0.18%) |