Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 411.00 | 422.40 | 410.40 | 416.80 | 43,454 | +4.80(+1.17%) |
Jul 30, 2012 | 405.40 | 415.60 | 405.20 | 412.00 | 20,239 | +3.40(+0.83%) |
Jul 27, 2012 | 372.40 | 413.80 | 372.00 | 408.60 | 33,374 | -7.40(-1.78%) |
Jul 26, 2012 | 395.00 | 423.00 | 394.40 | 416.00 | 37,261 | +25.60(+6.56%) |
Jul 25, 2012 | 390.00 | 391.60 | 384.60 | 390.40 | 7,120 | +2.80(+0.72%) |
Jul 24, 2012 | 397.00 | 398.60 | 384.80 | 387.60 | 13,480 | -7.40(-1.87%) |
Jul 23, 2012 | 389.40 | 395.60 | 384.60 | 395.00 | 9,530 | -0.80(-0.20%) |
Jul 20, 2012 | 390.00 | 398.20 | 388.00 | 395.80 | 5,877 | +4.00(+1.02%) |
Jul 19, 2012 | 391.20 | 393.40 | 386.60 | 391.80 | 3,282 | +2.80(+0.72%) |
Jul 18, 2012 | 389.40 | 394.20 | 383.80 | 389.00 | 17,352 | -2.20(-0.56%) |
Jul 17, 2012 | 392.40 | 395.80 | 385.00 | 391.20 | 8,890 | +0.00(+0.00%) |
Jul 16, 2012 | 394.20 | 394.20 | 380.20 | 391.20 | 11,538 | -5.40(-1.36%) |
Jul 13, 2012 | 388.40 | 398.60 | 386.20 | 396.60 | 10,483 | +8.40(+2.16%) |
Jul 12, 2012 | 388.60 | 390.40 | 377.60 | 388.20 | 6,260 | -4.40(-1.12%) |
Jul 11, 2012 | 393.60 | 397.20 | 387.02 | 392.60 | 7,704 | +0.60(+0.15%) |
Jul 10, 2012 | 405.00 | 405.00 | 390.40 | 392.00 | 4,354 | -14.00(-3.45%) |
Jul 09, 2012 | 399.40 | 409.00 | 398.20 | 406.00 | 12,131 | +5.80(+1.45%) |
Jul 06, 2012 | 404.60 | 408.80 | 398.40 | 400.20 | 4,783 | -8.40(-2.06%) |
Jul 05, 2012 | 408.20 | 411.00 | 396.90 | 408.60 | 8,784 | -1.40(-0.34%) |
Jul 03, 2012 | 394.00 | 417.60 | 392.40 | 410.00 | 19,087 | +16.80(+4.27%) |
Jul 02, 2012 | 393.80 | 396.20 | 389.00 | 393.20 | 10,946 | -0.60(-0.15%) |
Jun 29, 2012 | 392.40 | 397.00 | 390.00 | 393.80 | 7,801 | +7.60(+1.97%) |
Jun 28, 2012 | 380.00 | 386.80 | 374.60 | 386.20 | 8,383 | +3.40(+0.89%) |
Jun 27, 2012 | 388.20 | 388.20 | 377.82 | 382.80 | 12,816 | -2.20(-0.57%) |
Jun 26, 2012 | 394.20 | 394.60 | 384.20 | 385.00 | 14,692 | -8.60(-2.18%) |
Jun 25, 2012 | 391.60 | 396.60 | 382.60 | 393.60 | 14,231 | -4.20(-1.06%) |
Jun 22, 2012 | 399.40 | 400.40 | 394.20 | 397.80 | 154,241 | +2.00(+0.51%) |
Jun 21, 2012 | 410.60 | 411.00 | 393.70 | 395.80 | 34,679 | -15.80(-3.84%) |
Jun 20, 2012 | 417.60 | 417.80 | 409.40 | 411.60 | 8,579 | -3.80(-0.91%) |
Jun 19, 2012 | 410.00 | 419.80 | 404.99 | 415.40 | 22,327 | +5.80(+1.42%) |
Jun 18, 2012 | 398.20 | 412.00 | 398.00 | 409.60 | 13,357 | +8.00(+1.99%) |
Jun 15, 2012 | 397.00 | 401.60 | 392.20 | 401.60 | 34,211 | +0.40(+0.10%) |
Jun 14, 2012 | 400.00 | 402.60 | 397.02 | 401.20 | 12,284 | +2.80(+0.70%) |
Jun 13, 2012 | 398.20 | 400.20 | 394.00 | 398.40 | 25,018 | -1.20(-0.30%) |
Jun 12, 2012 | 400.00 | 401.60 | 396.20 | 399.60 | 37,445 | -0.40(-0.10%) |
Jun 11, 2012 | 420.00 | 422.20 | 396.20 | 400.00 | 30,947 | -16.60(-3.98%) |
Jun 08, 2012 | 413.00 | 420.00 | 400.80 | 416.60 | 17,582 | +1.60(+0.39%) |
Jun 07, 2012 | 405.80 | 424.60 | 399.20 | 415.00 | 17,715 | +15.00(+3.75%) |
Jun 06, 2012 | 402.60 | 419.60 | 399.80 | 400.00 | 7,964 | +0.20(+0.05%) |
Jun 05, 2012 | 399.60 | 412.80 | 394.40 | 399.80 | 23,620 | -1.60(-0.40%) |
Jun 04, 2012 | 421.20 | 422.00 | 394.00 | 401.40 | 28,759 | -19.20(-4.56%) |
Jun 01, 2012 | 385.20 | 423.00 | 385.20 | 420.60 | 44,267 | -9.00(-2.09%) |
May 31, 2012 | 433.40 | 438.80 | 419.00 | 429.60 | 13,110 | -2.40(-0.56%) |
May 30, 2012 | 439.80 | 440.00 | 430.40 | 432.00 | 16,923 | -10.20(-2.31%) |
May 29, 2012 | 432.80 | 447.80 | 431.80 | 442.20 | 14,266 | +14.60(+3.41%) |
May 25, 2012 | 431.20 | 431.20 | 422.20 | 427.60 | 19,950 | +0.20(+0.05%) |
May 24, 2012 | 434.80 | 434.80 | 422.70 | 427.40 | 19,439 | +0.60(+0.14%) |
May 23, 2012 | 439.60 | 439.60 | 422.00 | 426.80 | 26,168 | -7.60(-1.75%) |
May 22, 2012 | 443.80 | 447.40 | 431.00 | 434.40 | 26,518 | +1.60(+0.37%) |
May 21, 2012 | 418.60 | 443.40 | 418.60 | 432.80 | 24,024 | +14.40(+3.44%) |
May 18, 2012 | 423.60 | 425.00 | 416.80 | 418.40 | 27,788 | -1.60(-0.38%) |
May 17, 2012 | 430.60 | 432.80 | 418.00 | 420.00 | 40,012 | -8.60(-2.01%) |
May 16, 2012 | 431.20 | 432.40 | 416.10 | 428.60 | 25,553 | -1.60(-0.37%) |
May 15, 2012 | 430.80 | 444.60 | 428.60 | 430.20 | 30,378 | -1.00(-0.23%) |
May 14, 2012 | 430.00 | 434.60 | 428.60 | 431.20 | 25,208 | -4.00(-0.92%) |
May 11, 2012 | 433.80 | 436.20 | 430.00 | 435.20 | 7,374 | -1.80(-0.41%) |
May 10, 2012 | 440.20 | 441.52 | 430.00 | 437.00 | 14,098 | -2.80(-0.64%) |
May 09, 2012 | 438.60 | 442.40 | 436.40 | 439.80 | 18,326 | -4.20(-0.95%) |
May 08, 2012 | 450.20 | 453.00 | 439.80 | 444.00 | 34,813 | -10.60(-2.33%) |
May 07, 2012 | 451.60 | 457.80 | 449.20 | 454.60 | 14,729 | -1.20(-0.26%) |
May 04, 2012 | 460.00 | 461.80 | 454.60 | 455.80 | 36,732 | -5.80(-1.26%) |
May 03, 2012 | 458.00 | 464.20 | 458.00 | 461.60 | 25,474 | -4.20(-0.90%) |
May 02, 2012 | 458.00 | 469.40 | 458.00 | 465.80 | 21,822 | +4.00(+0.87%) |