Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 113.67 | 113.70 | 110.27 | 111.44 | 4,946,312 | -0.57(-0.51%) |
Aug 30, 2012 | 113.53 | 114.33 | 111.58 | 112.01 | 4,992,100 | -1.09(-0.96%) |
Aug 29, 2012 | 118.00 | 118.77 | 113.06 | 113.10 | 9,707,677 | -3.80(-3.25%) |
Aug 27, 2012 | 116.00 | 117.35 | 115.25 | 116.90 | 4,052,595 | +1.18(+1.02%) |
Aug 24, 2012 | 114.36 | 116.50 | 112.68 | 115.72 | 6,529,645 | +0.63(+0.55%) |
Aug 23, 2012 | 122.07 | 122.70 | 110.13 | 115.09 | 21,356,870 | -7.71(-6.28%) |
Aug 22, 2012 | 121.00 | 124.04 | 119.26 | 122.80 | 8,240,688 | -0.60(-0.49%) |
Aug 21, 2012 | 130.00 | 130.00 | 123.20 | 123.40 | 9,586,052 | -7.51(-5.74%) |
Aug 20, 2012 | 133.91 | 133.96 | 130.12 | 130.91 | 3,081,944 | -3.07(-2.29%) |
Aug 17, 2012 | 134.71 | 134.71 | 132.19 | 133.98 | 3,005,084 | +0.32(+0.24%) |
Aug 16, 2012 | 130.99 | 134.38 | 130.00 | 133.66 | 5,075,145 | +3.56(+2.74%) |
Aug 15, 2012 | 130.01 | 131.34 | 129.55 | 130.10 | 1,898,248 | -0.36(-0.28%) |
Aug 14, 2012 | 131.55 | 132.40 | 129.87 | 130.46 | 2,408,591 | -0.33(-0.25%) |
Aug 13, 2012 | 131.07 | 131.85 | 128.76 | 130.79 | 2,877,139 | -0.27(-0.21%) |
Aug 10, 2012 | 130.08 | 131.35 | 129.79 | 131.06 | 1,878,537 | +0.12(+0.09%) |
Aug 09, 2012 | 131.00 | 132.00 | 129.78 | 130.94 | 2,532,979 | -0.33(-0.25%) |
Aug 08, 2012 | 129.69 | 131.78 | 128.92 | 131.27 | 3,265,493 | +0.95(+0.73%) |
Aug 07, 2012 | 129.91 | 132.08 | 129.20 | 130.32 | 3,879,933 | +1.38(+1.07%) |
Aug 06, 2012 | 126.18 | 131.10 | 125.70 | 128.94 | 6,149,521 | +4.10(+3.28%) |
Aug 03, 2012 | 124.25 | 125.00 | 123.00 | 124.84 | 2,829,805 | +2.81(+2.30%) |
Aug 02, 2012 | 121.67 | 125.68 | 121.24 | 122.03 | 4,596,458 | -1.21(-0.98%) |
Aug 01, 2012 | 122.05 | 123.68 | 120.98 | 123.24 | 3,567,808 | +2.72(+2.26%) |
Jul 31, 2012 | 121.23 | 123.70 | 119.71 | 120.52 | 3,475,164 | -0.77(-0.63%) |
Jul 30, 2012 | 123.31 | 123.70 | 119.37 | 121.29 | 3,807,077 | -2.41(-1.95%) |
Jul 27, 2012 | 119.90 | 124.20 | 118.54 | 123.70 | 6,190,716 | +5.08(+4.28%) |
Jul 26, 2012 | 116.44 | 119.30 | 116.00 | 118.62 | 4,947,786 | +4.21(+3.68%) |
Jul 25, 2012 | 115.70 | 116.62 | 113.21 | 114.41 | 5,250,567 | -0.54(-0.47%) |
Jul 24, 2012 | 113.92 | 120.12 | 113.83 | 114.95 | 16,856,400 | +7.85(+7.33%) |
Jul 23, 2012 | 107.55 | 108.90 | 104.91 | 107.10 | 7,536,554 | -3.13(-2.84%) |
Jul 20, 2012 | 111.75 | 111.90 | 108.12 | 110.23 | 5,173,249 | -0.50(-0.46%) |
Jul 19, 2012 | 108.83 | 111.00 | 107.28 | 110.73 | 5,090,393 | +3.28(+3.05%) |
Jul 18, 2012 | 104.08 | 108.50 | 104.04 | 107.45 | 4,791,527 | +2.47(+2.36%) |
Jul 17, 2012 | 105.76 | 105.93 | 99.71 | 104.98 | 10,097,750 | -2.37(-2.21%) |
Jul 16, 2012 | 108.90 | 109.19 | 107.00 | 107.35 | 2,765,928 | -2.36(-2.15%) |
Jul 13, 2012 | 108.71 | 109.88 | 107.60 | 109.71 | 2,906,073 | +1.50(+1.39%) |
Jul 12, 2012 | 108.00 | 109.90 | 106.80 | 108.21 | 3,443,871 | -0.71(-0.65%) |
Jul 11, 2012 | 109.70 | 110.45 | 108.06 | 108.92 | 4,262,746 | -0.38(-0.35%) |
Jul 10, 2012 | 114.06 | 114.38 | 108.50 | 109.30 | 4,343,942 | -3.87(-3.42%) |
Jul 09, 2012 | 115.84 | 116.30 | 112.86 | 113.17 | 2,621,503 | -2.74(-2.36%) |
Jul 06, 2012 | 116.57 | 116.82 | 115.07 | 115.91 | 2,535,152 | -1.30(-1.11%) |
Jul 05, 2012 | 114.10 | 117.85 | 114.03 | 117.21 | 3,199,843 | +2.49(+2.17%) |
Jul 03, 2012 | 112.64 | 114.95 | 112.34 | 114.72 | 1,930,854 | +2.03(+1.80%) |
Jul 02, 2012 | 115.07 | 115.44 | 111.31 | 112.69 | 3,707,882 | -2.29(-1.99%) |
Jun 29, 2012 | 111.54 | 115.00 | 110.53 | 114.98 | 4,627,246 | +6.36(+5.86%) |
Jun 28, 2012 | 110.31 | 110.60 | 107.50 | 108.62 | 4,055,122 | -2.78(-2.50%) |
Jun 27, 2012 | 111.50 | 112.49 | 110.70 | 111.40 | 3,183,513 | +0.81(+0.73%) |
Jun 26, 2012 | 112.37 | 112.71 | 110.00 | 110.59 | 4,274,321 | -0.43(-0.39%) |
Jun 25, 2012 | 112.89 | 113.32 | 110.00 | 111.02 | 4,085,728 | -3.59(-3.13%) |
Jun 22, 2012 | 114.25 | 114.80 | 113.05 | 114.61 | 3,128,115 | +1.53(+1.35%) |
Jun 21, 2012 | 117.32 | 117.69 | 113.00 | 113.08 | 4,195,061 | -4.30(-3.66%) |
Jun 20, 2012 | 121.80 | 121.81 | 116.76 | 117.38 | 4,543,706 | -4.34(-3.57%) |
Jun 19, 2012 | 122.03 | 122.11 | 120.50 | 121.72 | 4,084,176 | +0.35(+0.29%) |
Jun 18, 2012 | 118.17 | 122.00 | 117.88 | 121.37 | 2,609,176 | +1.99(+1.67%) |
Jun 15, 2012 | 117.97 | 120.03 | 117.68 | 119.38 | 3,329,098 | +1.74(+1.48%) |
Jun 14, 2012 | 117.54 | 118.79 | 116.37 | 117.64 | 2,577,084 | +0.92(+0.79%) |
Jun 13, 2012 | 117.28 | 119.55 | 116.27 | 116.72 | 3,739,704 | -1.22(-1.03%) |
Jun 12, 2012 | 121.43 | 121.68 | 116.93 | 117.94 | 4,611,152 | -2.86(-2.37%) |
Jun 11, 2012 | 123.95 | 123.95 | 120.41 | 120.80 | 3,418,148 | -0.51(-0.42%) |
Jun 08, 2012 | 121.00 | 121.59 | 118.30 | 121.31 | 3,476,140 | -1.15(-0.94%) |
Jun 07, 2012 | 122.33 | 124.80 | 122.10 | 122.46 | 5,059,024 | +3.34(+2.80%) |
Jun 06, 2012 | 118.99 | 120.72 | 118.62 | 119.12 | 2,861,057 | +1.84(+1.57%) |
Jun 05, 2012 | 115.62 | 117.92 | 115.36 | 117.28 | 2,538,014 | +1.60(+1.38%) |
Jun 04, 2012 | 113.34 | 115.90 | 112.50 | 115.68 | 4,547,306 | +2.33(+2.06%) |