Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 628.26 | 636.50 | 628.22 | 632.97 | 1,865,590 | +0.67(+0.11%) |
Jul 30, 2012 | 636.05 | 642.60 | 629.50 | 632.30 | 2,186,607 | -2.66(-0.42%) |
Jul 27, 2012 | 618.89 | 635.00 | 617.50 | 634.96 | 3,550,174 | +21.60(+3.52%) |
Jul 26, 2012 | 615.00 | 616.87 | 610.03 | 613.36 | 1,685,163 | +5.37(+0.88%) |
Jul 25, 2012 | 608.32 | 613.38 | 605.37 | 607.99 | 1,822,973 | +0.42(+0.07%) |
Jul 24, 2012 | 615.00 | 617.93 | 604.34 | 607.57 | 2,008,608 | -7.94(-1.29%) |
Jul 23, 2012 | 600.48 | 618.35 | 598.25 | 615.51 | 3,561,349 | +4.69(+0.77%) |
Jul 20, 2012 | 608.76 | 612.94 | 598.18 | 610.82 | 6,463,748 | +17.76(+2.99%) |
Jul 19, 2012 | 586.14 | 598.48 | 586.00 | 593.06 | 4,647,722 | +12.30(+2.12%) |
Jul 18, 2012 | 576.98 | 583.69 | 576.13 | 580.76 | 1,548,147 | +4.03(+0.70%) |
Jul 17, 2012 | 578.43 | 580.67 | 568.40 | 576.73 | 1,680,042 | +1.81(+0.31%) |
Jul 16, 2012 | 576.37 | 579.19 | 571.78 | 574.92 | 1,462,261 | -1.60(-0.28%) |
Jul 14, 2012 | 572.15 | 579.15 | 568.55 | 576.52 | 1,976,558 | +0.00(+0.00%) |
Jul 13, 2012 | 572.15 | 579.15 | 568.55 | 576.52 | 1,975,958 | +6.04(+1.06%) |
Jul 12, 2012 | 567.12 | 571.93 | 562.09 | 570.48 | 2,309,794 | -0.71(-0.12%) |
Jul 11, 2012 | 576.30 | 577.85 | 564.94 | 571.19 | 3,499,222 | -10.51(-1.81%) |
Jul 10, 2012 | 590.19 | 592.43 | 578.74 | 581.70 | 1,923,015 | -4.31(-0.74%) |
Jul 09, 2012 | 584.95 | 588.60 | 581.25 | 586.01 | 1,715,020 | +0.03(+0.01%) |
Jul 06, 2012 | 592.45 | 593.52 | 582.82 | 585.98 | 2,162,328 | -9.94(-1.67%) |
Jul 05, 2012 | 588.76 | 600.06 | 588.54 | 595.92 | 2,345,901 | +8.09(+1.38%) |
Jul 03, 2012 | 580.01 | 588.41 | 578.00 | 587.83 | 1,190,525 | +7.36(+1.27%) |
Jul 02, 2012 | 581.82 | 583.00 | 576.50 | 580.47 | 1,655,463 | +0.40(+0.07%) |
Jun 30, 2012 | 574.96 | 580.13 | 572.20 | 580.07 | 2,485,001 | +0.00(+0.00%) |
Jun 29, 2012 | 574.96 | 580.13 | 572.20 | 580.07 | 2,519,477 | +15.76(+2.79%) |
Jun 28, 2012 | 565.90 | 566.23 | 557.21 | 564.31 | 1,920,770 | -4.99(-0.88%) |
Jun 27, 2012 | 567.70 | 573.99 | 566.02 | 569.30 | 1,691,846 | +4.62(+0.82%) |
Jun 26, 2012 | 562.76 | 566.60 | 559.48 | 564.68 | 1,350,151 | +3.98(+0.71%) |
Jun 25, 2012 | 567.33 | 568.09 | 557.35 | 560.70 | 1,581,536 | -10.78(-1.89%) |
Jun 22, 2012 | 568.00 | 571.48 | 565.82 | 571.48 | 2,229,125 | +6.27(+1.11%) |
Jun 21, 2012 | 579.84 | 579.84 | 563.73 | 565.21 | 2,011,222 | -12.30(-2.13%) |
Jun 20, 2012 | 579.81 | 580.00 | 573.51 | 577.51 | 2,346,698 | -4.02(-0.69%) |
Jun 19, 2012 | 573.59 | 584.28 | 573.12 | 581.53 | 2,075,909 | +10.68(+1.87%) |
Jun 18, 2012 | 562.62 | 574.21 | 559.25 | 570.85 | 2,496,864 | +6.34(+1.12%) |
Jun 15, 2012 | 560.34 | 564.52 | 557.09 | 564.51 | 3,002,511 | +5.46(+0.98%) |
Jun 14, 2012 | 561.30 | 565.07 | 556.52 | 559.05 | 2,344,807 | -2.04(-0.36%) |
Jun 13, 2012 | 561.72 | 567.00 | 558.68 | 561.09 | 1,952,307 | -4.01(-0.71%) |
Jun 12, 2012 | 569.77 | 570.30 | 558.58 | 565.10 | 3,223,842 | -3.40(-0.60%) |
Jun 11, 2012 | 584.21 | 585.32 | 566.69 | 568.50 | 2,661,077 | -11.95(-2.06%) |
Jun 08, 2012 | 575.85 | 581.00 | 574.58 | 580.45 | 1,410,366 | +2.22(+0.38%) |
Jun 07, 2012 | 587.60 | 587.89 | 577.25 | 578.23 | 1,758,462 | -2.34(-0.40%) |
Jun 06, 2012 | 576.48 | 581.97 | 573.61 | 580.57 | 2,095,703 | +10.16(+1.78%) |
Jun 05, 2012 | 575.45 | 578.13 | 566.47 | 570.41 | 2,339,877 | -8.18(-1.41%) |
Jun 04, 2012 | 570.22 | 580.49 | 570.01 | 578.59 | 2,432,636 | +7.61(+1.33%) |
Jun 02, 2012 | 571.79 | 572.65 | 568.35 | 570.98 | 3,043,162 | +0.00(+0.00%) |
Jun 01, 2012 | 571.79 | 572.65 | 568.35 | 570.98 | 3,057,843 | -9.88(-1.70%) |
May 31, 2012 | 588.72 | 590.00 | 579.00 | 580.86 | 2,968,030 | -7.37(-1.25%) |
May 30, 2012 | 588.16 | 591.90 | 583.53 | 588.23 | 1,906,629 | -6.11(-1.03%) |
May 29, 2012 | 595.81 | 599.13 | 588.32 | 594.34 | 2,605,690 | +2.81(+0.48%) |
May 25, 2012 | 601.00 | 601.73 | 588.28 | 591.53 | 3,582,472 | -12.13(-2.01%) |
May 24, 2012 | 609.16 | 611.92 | 598.87 | 603.66 | 1,891,280 | -5.80(-0.95%) |
May 23, 2012 | 601.65 | 609.60 | 597.12 | 609.46 | 3,172,018 | +8.66(+1.44%) |
May 22, 2012 | 613.44 | 613.81 | 596.00 | 600.80 | 3,051,833 | -13.31(-2.17%) |
May 21, 2012 | 600.51 | 615.69 | 600.00 | 614.11 | 3,075,329 | +13.71(+2.28%) |
May 18, 2012 | 625.10 | 632.42 | 596.70 | 600.40 | 5,976,129 | -22.65(-3.64%) |
May 17, 2012 | 633.83 | 637.85 | 621.23 | 623.05 | 3,353,718 | -5.88(-0.93%) |
May 16, 2012 | 617.96 | 630.10 | 615.94 | 628.93 | 4,834,883 | +17.82(+2.92%) |
May 15, 2012 | 605.35 | 615.00 | 603.75 | 611.11 | 2,102,039 | +7.11(+1.18%) |
May 14, 2012 | 600.78 | 608.50 | 600.58 | 604.00 | 1,824,328 | -1.23(-0.20%) |
May 11, 2012 | 610.35 | 614.55 | 604.77 | 605.23 | 2,099,726 | -8.43(-1.37%) |
May 10, 2012 | 612.96 | 616.19 | 610.23 | 613.66 | 1,535,277 | +4.51(+0.74%) |
May 09, 2012 | 606.82 | 616.38 | 601.81 | 609.15 | 2,328,724 | -3.64(-0.59%) |
May 08, 2012 | 605.53 | 616.90 | 600.70 | 612.79 | 2,677,212 | +5.24(+0.86%) |
May 07, 2012 | 595.00 | 610.57 | 595.00 | 607.55 | 1,994,415 | +10.58(+1.77%) |
May 04, 2012 | 605.92 | 607.89 | 596.81 | 596.97 | 2,207,360 | -14.05(-2.30%) |
May 03, 2012 | 609.62 | 614.83 | 608.95 | 611.02 | 1,867,987 | +3.76(+0.62%) |
May 02, 2012 | 601.20 | 608.11 | 600.61 | 607.26 | 1,611,434 | +2.83(+0.47%) |