Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 140.90 | 143.70 | 140.36 | 142.25 | 94,089 | +1.62(+1.16%) |
Jul 30, 2012 | 137.29 | 141.26 | 136.93 | 140.63 | 74,572 | +2.98(+2.16%) |
Jul 27, 2012 | 134.04 | 138.37 | 131.06 | 137.65 | 127,708 | +4.60(+3.46%) |
Jul 26, 2012 | 136.84 | 137.56 | 129.98 | 133.05 | 134,231 | -0.81(-0.61%) |
Jul 25, 2012 | 135.75 | 137.20 | 130.88 | 133.86 | 106,578 | -1.08(-0.80%) |
Jul 24, 2012 | 136.93 | 137.56 | 134.13 | 134.94 | 140,807 | -1.89(-1.38%) |
Jul 23, 2012 | 140.54 | 140.99 | 135.39 | 136.84 | 91,034 | -7.58(-5.25%) |
Jul 20, 2012 | 145.50 | 146.22 | 141.53 | 144.42 | 92,924 | -2.71(-1.84%) |
Jul 19, 2012 | 143.43 | 148.39 | 143.07 | 147.13 | 115,391 | +5.05(+3.56%) |
Jul 18, 2012 | 136.12 | 143.79 | 135.94 | 142.07 | 85,837 | +5.06(+3.69%) |
Jul 17, 2012 | 137.56 | 138.10 | 132.42 | 137.02 | 96,785 | +0.72(+0.53%) |
Jul 16, 2012 | 136.75 | 137.74 | 135.66 | 136.30 | 113,389 | -1.26(-0.92%) |
Jul 13, 2012 | 137.92 | 138.10 | 135.94 | 137.56 | 123,592 | +0.72(+0.53%) |
Jul 12, 2012 | 138.28 | 139.46 | 135.48 | 136.84 | 142,556 | -3.16(-2.26%) |
Jul 11, 2012 | 138.82 | 143.43 | 138.10 | 140.00 | 172,861 | +2.17(+1.57%) |
Jul 10, 2012 | 145.32 | 146.12 | 136.39 | 137.83 | 91,383 | -6.68(-4.62%) |
Jul 09, 2012 | 146.86 | 147.49 | 144.15 | 144.51 | 79,186 | -2.62(-1.78%) |
Jul 06, 2012 | 148.66 | 149.38 | 145.41 | 147.13 | 53,355 | -3.79(-2.51%) |
Jul 05, 2012 | 153.27 | 154.80 | 150.38 | 150.92 | 56,699 | -3.07(-1.99%) |
Jul 03, 2012 | 147.22 | 154.53 | 146.87 | 153.99 | 98,729 | +7.85(+5.37%) |
Jul 02, 2012 | 142.25 | 146.32 | 141.98 | 146.13 | 90,909 | +2.26(+1.57%) |
Jun 29, 2012 | 143.88 | 145.32 | 142.44 | 143.88 | 204,623 | +4.78(+3.44%) |
Jun 28, 2012 | 137.02 | 140.27 | 134.94 | 139.09 | 110,366 | +0.54(+0.39%) |
Jun 27, 2012 | 139.37 | 140.99 | 137.47 | 138.55 | 110,866 | +0.99(+0.72%) |
Jun 26, 2012 | 138.10 | 139.73 | 134.85 | 137.56 | 121,033 | +0.45(+0.33%) |
Jun 25, 2012 | 141.44 | 141.44 | 135.39 | 137.11 | 88,227 | -7.22(-5.00%) |
Jun 22, 2012 | 145.41 | 147.13 | 140.54 | 144.33 | 161,249 | +0.54(+0.38%) |
Jun 21, 2012 | 150.92 | 152.09 | 142.07 | 143.79 | 203,335 | -7.58(-5.01%) |
Jun 20, 2012 | 154.71 | 155.70 | 149.84 | 151.37 | 179,746 | -3.88(-2.50%) |
Jun 19, 2012 | 153.09 | 156.25 | 152.72 | 155.25 | 110,403 | +2.89(+1.90%) |
Jun 18, 2012 | 156.88 | 157.06 | 151.55 | 152.36 | 119,212 | -6.59(-4.15%) |
Jun 15, 2012 | 154.62 | 159.31 | 151.91 | 158.95 | 131,655 | +4.42(+2.86%) |
Jun 14, 2012 | 150.65 | 155.25 | 148.21 | 154.53 | 88,021 | +4.69(+3.13%) |
Jun 13, 2012 | 153.63 | 156.52 | 148.75 | 149.84 | 74,816 | -4.24(-2.75%) |
Jun 12, 2012 | 152.91 | 154.62 | 148.93 | 154.08 | 65,069 | +3.16(+2.09%) |
Jun 11, 2012 | 159.13 | 161.66 | 150.92 | 150.92 | 75,342 | -5.24(-3.35%) |
Jun 08, 2012 | 155.79 | 162.11 | 152.27 | 156.16 | 89,326 | +0.36(+0.23%) |
Jun 07, 2012 | 164.55 | 166.08 | 155.25 | 155.79 | 112,754 | -4.33(-2.71%) |
Jun 06, 2012 | 157.96 | 162.83 | 156.97 | 160.13 | 94,862 | +4.33(+2.78%) |
Jun 05, 2012 | 150.56 | 156.52 | 150.56 | 155.79 | 92,224 | +4.33(+2.86%) |
Jun 04, 2012 | 150.11 | 153.72 | 146.77 | 151.46 | 149,621 | +1.35(+0.90%) |
Jun 01, 2012 | 156.79 | 156.97 | 150.11 | 150.11 | 157,017 | -11.73(-7.25%) |
May 31, 2012 | 159.76 | 163.83 | 153.40 | 161.84 | 139,633 | +1.62(+1.01%) |
May 30, 2012 | 161.84 | 163.46 | 158.95 | 160.22 | 60,716 | -5.96(-3.59%) |
May 29, 2012 | 160.94 | 168.25 | 160.04 | 166.17 | 116,279 | +7.49(+4.72%) |
May 25, 2012 | 153.54 | 160.22 | 153.54 | 158.68 | 122,358 | +3.43(+2.21%) |
May 24, 2012 | 158.68 | 159.76 | 152.18 | 155.25 | 83,101 | -2.89(-1.83%) |
May 23, 2012 | 152.18 | 158.95 | 149.29 | 158.14 | 114,264 | +4.15(+2.70%) |
May 22, 2012 | 159.68 | 160.94 | 152.09 | 153.99 | 115,840 | -3.43(-2.18%) |
May 21, 2012 | 155.43 | 159.59 | 153.45 | 157.42 | 133,065 | +2.35(+1.51%) |
May 18, 2012 | 156.06 | 160.67 | 154.26 | 155.07 | 95,230 | -0.90(-0.58%) |
May 17, 2012 | 159.85 | 162.02 | 155.75 | 155.97 | 104,197 | -3.25(-2.04%) |
May 16, 2012 | 162.20 | 166.53 | 158.91 | 159.22 | 92,211 | -2.35(-1.45%) |
May 15, 2012 | 162.65 | 165.00 | 160.40 | 161.57 | 155,529 | -1.17(-0.72%) |
May 14, 2012 | 165.45 | 165.81 | 162.11 | 162.74 | 106,691 | -5.06(-3.01%) |
May 11, 2012 | 166.44 | 171.68 | 164.46 | 167.80 | 75,890 | -0.63(-0.37%) |
May 10, 2012 | 167.89 | 171.68 | 166.72 | 168.43 | 64,236 | +1.72(+1.03%) |
May 09, 2012 | 165.72 | 169.69 | 163.47 | 166.72 | 98,402 | -1.53(-0.91%) |
May 08, 2012 | 167.08 | 168.88 | 162.20 | 168.25 | 135,899 | -1.26(-0.75%) |
May 07, 2012 | 162.92 | 172.31 | 162.38 | 169.51 | 118,248 | +0.81(+0.48%) |
May 04, 2012 | 169.78 | 172.58 | 165.38 | 168.70 | 102,436 | -3.43(-1.99%) |
May 03, 2012 | 174.48 | 175.29 | 170.78 | 172.13 | 142,691 | -1.90(-1.09%) |
May 02, 2012 | 172.04 | 174.84 | 170.96 | 174.03 | 74,992 | -0.54(-0.31%) |