Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 117.65 | 119.85 | 117.02 | 117.42 | 69,435 | -0.16(-0.13%) |
Jul 30, 2012 | 116.16 | 117.89 | 114.98 | 117.57 | 48,739 | +1.49(+1.29%) |
Jul 27, 2012 | 113.17 | 118.99 | 113.17 | 116.08 | 71,733 | +3.30(+2.92%) |
Jul 26, 2012 | 111.84 | 113.10 | 109.95 | 112.78 | 60,201 | +2.83(+2.57%) |
Jul 25, 2012 | 109.01 | 110.66 | 108.38 | 109.95 | 31,841 | +1.81(+1.67%) |
Jul 24, 2012 | 108.38 | 110.11 | 107.68 | 108.15 | 43,444 | +0.31(+0.29%) |
Jul 23, 2012 | 108.38 | 110.11 | 106.97 | 107.83 | 40,513 | -0.55(-0.51%) |
Jul 20, 2012 | 109.17 | 110.26 | 108.07 | 108.38 | 21,235 | -1.26(-1.15%) |
Jul 19, 2012 | 106.50 | 110.35 | 105.01 | 109.64 | 27,040 | +4.24(+4.02%) |
Jul 18, 2012 | 105.16 | 107.76 | 105.01 | 105.40 | 26,947 | +0.24(+0.22%) |
Jul 17, 2012 | 105.95 | 106.48 | 104.54 | 105.16 | 27,973 | -0.86(-0.81%) |
Jul 16, 2012 | 102.89 | 106.03 | 102.49 | 106.03 | 32,720 | +2.67(+2.58%) |
Jul 13, 2012 | 104.06 | 104.30 | 102.10 | 103.36 | 27,978 | -0.31(-0.30%) |
Jul 12, 2012 | 104.22 | 104.22 | 101.71 | 103.67 | 30,528 | -0.16(-0.15%) |
Jul 11, 2012 | 105.95 | 106.73 | 103.28 | 103.83 | 26,488 | -2.44(-2.29%) |
Jul 10, 2012 | 107.05 | 108.38 | 105.48 | 106.26 | 30,058 | +0.00(+0.00%) |
Jul 09, 2012 | 109.17 | 109.17 | 105.24 | 106.26 | 30,343 | -1.89(-1.74%) |
Jul 06, 2012 | 108.70 | 108.78 | 106.50 | 108.15 | 17,365 | -0.47(-0.43%) |
Jul 05, 2012 | 107.28 | 108.78 | 107.28 | 108.62 | 19,423 | +1.34(+1.24%) |
Jul 03, 2012 | 108.70 | 108.93 | 106.42 | 107.28 | 11,772 | +0.79(+0.74%) |
Jul 02, 2012 | 106.81 | 108.78 | 106.03 | 106.50 | 20,633 | -0.24(-0.22%) |
Jun 29, 2012 | 105.56 | 106.81 | 103.13 | 106.73 | 42,514 | +3.61(+3.50%) |
Jun 28, 2012 | 105.01 | 105.56 | 101.87 | 103.12 | 20,099 | -1.81(-1.72%) |
Jun 27, 2012 | 101.87 | 105.24 | 100.85 | 104.93 | 25,266 | +2.98(+2.93%) |
Jun 26, 2012 | 103.04 | 104.46 | 101.71 | 101.94 | 27,885 | -0.71(-0.69%) |
Jun 25, 2012 | 104.54 | 105.64 | 102.10 | 102.65 | 31,722 | -3.30(-3.11%) |
Jun 22, 2012 | 108.46 | 109.54 | 104.85 | 105.95 | 29,587 | -1.73(-1.60%) |
Jun 21, 2012 | 106.81 | 108.23 | 106.81 | 107.68 | 22,803 | +1.81(+1.71%) |
Jun 20, 2012 | 107.21 | 108.07 | 105.31 | 105.87 | 26,119 | +0.08(+0.07%) |
Jun 19, 2012 | 106.03 | 108.38 | 105.24 | 105.79 | 32,952 | +1.65(+1.58%) |
Jun 18, 2012 | 105.95 | 107.05 | 103.36 | 104.14 | 20,096 | -1.57(-1.49%) |
Jun 15, 2012 | 105.56 | 106.81 | 105.01 | 105.71 | 26,152 | +0.71(+0.67%) |
Jun 14, 2012 | 103.59 | 105.48 | 103.59 | 105.01 | 14,446 | +1.26(+1.21%) |
Jun 13, 2012 | 104.38 | 106.26 | 103.28 | 103.75 | 24,554 | -0.47(-0.45%) |
Jun 12, 2012 | 106.66 | 107.76 | 103.99 | 104.22 | 14,816 | -1.26(-1.19%) |
Jun 11, 2012 | 109.48 | 109.48 | 105.24 | 105.48 | 20,898 | -1.34(-1.25%) |
Jun 08, 2012 | 104.85 | 107.99 | 104.85 | 106.81 | 14,424 | +1.41(+1.34%) |
Jun 07, 2012 | 109.25 | 109.33 | 105.01 | 105.40 | 36,754 | -3.06(-2.82%) |
Jun 06, 2012 | 105.64 | 108.46 | 105.01 | 108.46 | 24,356 | +4.40(+4.23%) |
Jun 05, 2012 | 101.55 | 104.38 | 100.92 | 104.06 | 42,765 | +1.73(+1.69%) |
Jun 04, 2012 | 105.32 | 106.66 | 100.14 | 102.34 | 37,754 | -1.41(-1.36%) |
Jun 01, 2012 | 105.16 | 106.42 | 102.89 | 103.75 | 45,968 | -2.67(-2.51%) |
May 31, 2012 | 111.13 | 112.15 | 106.19 | 106.42 | 58,283 | -3.38(-3.08%) |
May 30, 2012 | 113.10 | 113.17 | 109.25 | 109.80 | 52,324 | -2.91(-2.58%) |
May 29, 2012 | 111.45 | 113.88 | 111.21 | 112.70 | 98,618 | +3.46(+3.16%) |
May 25, 2012 | 103.67 | 109.33 | 103.67 | 109.25 | 46,824 | +6.44(+6.26%) |
May 24, 2012 | 100.77 | 104.30 | 100.77 | 102.81 | 37,166 | +2.36(+2.35%) |
May 23, 2012 | 100.53 | 100.53 | 96.76 | 100.45 | 29,726 | +0.00(+0.00%) |
May 22, 2012 | 100.84 | 104.85 | 99.75 | 100.45 | 47,419 | +1.26(+1.27%) |
May 21, 2012 | 92.36 | 99.59 | 91.97 | 99.20 | 60,660 | +8.17(+8.97%) |
May 18, 2012 | 96.92 | 96.92 | 90.56 | 91.03 | 118,183 | -5.81(-6.00%) |
May 17, 2012 | 105.40 | 105.71 | 96.21 | 96.84 | 135,341 | -8.17(-7.78%) |
May 16, 2012 | 109.33 | 110.82 | 104.85 | 105.01 | 57,111 | -3.61(-3.33%) |
May 15, 2012 | 109.17 | 111.29 | 108.38 | 108.62 | 41,591 | -1.10(-1.00%) |
May 14, 2012 | 110.35 | 111.92 | 109.17 | 109.72 | 49,432 | -1.26(-1.13%) |
May 11, 2012 | 112.00 | 112.00 | 109.95 | 110.98 | 27,448 | -0.94(-0.84%) |
May 10, 2012 | 111.29 | 112.63 | 109.95 | 111.92 | 50,708 | +0.08(+0.07%) |
May 09, 2012 | 113.65 | 114.04 | 108.38 | 111.84 | 90,007 | -3.53(-3.06%) |
May 08, 2012 | 118.28 | 118.99 | 112.70 | 115.37 | 71,676 | -3.93(-3.29%) |
May 07, 2012 | 119.76 | 120.37 | 119.22 | 119.30 | 80,869 | -0.69(-0.57%) |
May 04, 2012 | 119.91 | 120.37 | 119.07 | 119.99 | 78,110 | +0.15(+0.13%) |
May 03, 2012 | 118.92 | 120.45 | 118.61 | 119.84 | 362,434 | -5.50(-4.38%) |
May 02, 2012 | 126.70 | 127.24 | 124.95 | 125.33 | 37,146 | -1.37(-1.08%) |