Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 110.41 | 110.66 | 106.43 | 107.72 | 143,683 | -2.81(-2.54%) |
Jul 30, 2012 | 112.92 | 113.10 | 110.31 | 110.53 | 99,271 | -2.43(-2.15%) |
Jul 27, 2012 | 110.66 | 113.50 | 110.40 | 112.96 | 123,871 | +2.33(+2.11%) |
Jul 26, 2012 | 109.20 | 110.72 | 108.46 | 110.63 | 71,571 | +2.23(+2.06%) |
Jul 25, 2012 | 110.68 | 112.00 | 108.12 | 108.40 | 78,883 | -1.85(-1.68%) |
Jul 24, 2012 | 113.82 | 113.82 | 109.50 | 110.25 | 89,937 | -2.89(-2.55%) |
Jul 23, 2012 | 109.74 | 113.78 | 109.48 | 113.14 | 96,476 | +1.80(+1.62%) |
Jul 20, 2012 | 114.26 | 114.70 | 110.79 | 111.34 | 134,271 | -3.47(-3.02%) |
Jul 19, 2012 | 114.49 | 115.86 | 113.80 | 114.81 | 60,147 | +1.21(+1.07%) |
Jul 18, 2012 | 115.11 | 116.04 | 112.36 | 113.60 | 76,911 | -1.34(-1.17%) |
Jul 17, 2012 | 114.51 | 116.35 | 113.85 | 114.94 | 54,655 | +0.64(+0.56%) |
Jul 16, 2012 | 113.70 | 115.67 | 113.70 | 114.30 | 59,097 | +0.16(+0.14%) |
Jul 13, 2012 | 114.47 | 115.73 | 113.74 | 114.14 | 78,245 | +0.03(+0.03%) |
Jul 12, 2012 | 113.20 | 114.56 | 112.85 | 114.11 | 57,790 | +0.11(+0.10%) |
Jul 11, 2012 | 113.97 | 114.72 | 113.02 | 114.00 | 86,395 | +0.29(+0.26%) |
Jul 10, 2012 | 116.17 | 117.47 | 112.80 | 113.71 | 143,997 | -2.56(-2.20%) |
Jul 09, 2012 | 120.00 | 121.95 | 114.66 | 116.27 | 330,263 | -8.12(-6.53%) |
Jul 06, 2012 | 126.99 | 127.80 | 123.96 | 124.39 | 74,697 | -3.59(-2.81%) |
Jul 05, 2012 | 126.99 | 128.07 | 125.20 | 127.98 | 169,949 | +0.97(+0.76%) |
Jul 03, 2012 | 125.00 | 127.38 | 123.79 | 127.01 | 120,929 | +3.59(+2.91%) |
Jul 02, 2012 | 121.49 | 123.87 | 120.76 | 123.42 | 155,796 | +2.42(+2.00%) |
Jun 29, 2012 | 119.87 | 122.31 | 119.29 | 121.00 | 112,949 | +3.04(+2.58%) |
Jun 28, 2012 | 118.70 | 118.94 | 115.94 | 117.96 | 63,832 | -1.05(-0.88%) |
Jun 27, 2012 | 117.30 | 119.50 | 117.19 | 119.01 | 74,885 | +1.64(+1.40%) |
Jun 26, 2012 | 114.95 | 118.42 | 114.95 | 117.37 | 82,843 | +2.58(+2.25%) |
Jun 25, 2012 | 114.92 | 115.70 | 114.33 | 114.79 | 74,316 | -0.32(-0.28%) |
Jun 22, 2012 | 112.97 | 117.80 | 112.97 | 115.11 | 141,399 | +2.20(+1.95%) |
Jun 21, 2012 | 115.71 | 116.59 | 112.68 | 112.91 | 87,094 | -3.00(-2.59%) |
Jun 20, 2012 | 116.45 | 117.41 | 114.68 | 115.91 | 92,569 | -0.14(-0.12%) |
Jun 19, 2012 | 113.69 | 120.00 | 113.69 | 116.05 | 213,132 | +2.36(+2.08%) |
Jun 18, 2012 | 111.24 | 114.44 | 111.10 | 113.69 | 132,150 | +2.59(+2.33%) |
Jun 15, 2012 | 111.03 | 112.25 | 110.11 | 111.10 | 144,843 | -0.01(-0.01%) |
Jun 14, 2012 | 112.13 | 112.15 | 110.56 | 111.11 | 107,747 | -1.37(-1.22%) |
Jun 13, 2012 | 109.95 | 113.80 | 109.80 | 112.48 | 277,208 | +2.75(+2.51%) |
Jun 12, 2012 | 107.60 | 110.00 | 107.24 | 109.73 | 129,891 | +2.13(+1.98%) |
Jun 11, 2012 | 110.90 | 111.38 | 107.55 | 107.60 | 111,222 | -2.45(-2.23%) |
Jun 08, 2012 | 108.69 | 110.56 | 108.06 | 110.05 | 109,240 | +1.16(+1.07%) |
Jun 07, 2012 | 109.10 | 109.28 | 108.33 | 108.89 | 84,082 | +0.69(+0.64%) |
Jun 06, 2012 | 105.08 | 109.88 | 105.08 | 108.20 | 128,591 | +3.77(+3.61%) |
Jun 05, 2012 | 103.44 | 104.95 | 102.89 | 104.43 | 50,382 | +0.43(+0.41%) |
Jun 04, 2012 | 104.75 | 107.33 | 103.00 | 104.00 | 94,671 | -0.58(-0.55%) |
Jun 01, 2012 | 103.39 | 105.41 | 103.39 | 104.58 | 108,684 | -0.27(-0.26%) |
May 31, 2012 | 105.29 | 105.57 | 104.02 | 104.85 | 61,070 | -0.51(-0.48%) |
May 30, 2012 | 106.17 | 107.01 | 105.15 | 105.36 | 102,067 | -1.83(-1.71%) |
May 29, 2012 | 105.79 | 107.97 | 105.00 | 107.19 | 88,709 | +1.97(+1.87%) |
May 25, 2012 | 106.21 | 107.27 | 104.81 | 105.22 | 63,932 | -1.32(-1.24%) |
May 24, 2012 | 105.74 | 107.89 | 105.51 | 106.54 | 118,294 | +0.95(+0.90%) |
May 23, 2012 | 105.34 | 105.88 | 103.47 | 105.59 | 69,430 | -0.32(-0.30%) |
May 22, 2012 | 105.58 | 108.69 | 104.74 | 105.91 | 85,750 | -0.07(-0.07%) |
May 21, 2012 | 103.08 | 106.19 | 102.48 | 105.98 | 172,406 | +2.99(+2.90%) |
May 18, 2012 | 102.19 | 104.22 | 101.79 | 102.99 | 72,782 | +0.48(+0.47%) |
May 17, 2012 | 104.78 | 105.10 | 102.47 | 102.51 | 83,399 | -1.99(-1.90%) |
May 16, 2012 | 107.15 | 107.70 | 104.27 | 104.50 | 79,141 | -2.62(-2.45%) |
May 15, 2012 | 108.48 | 109.90 | 106.64 | 107.12 | 111,308 | -1.63(-1.50%) |
May 14, 2012 | 107.26 | 109.28 | 106.65 | 108.75 | 168,922 | +0.64(+0.59%) |
May 11, 2012 | 105.91 | 108.18 | 105.73 | 108.11 | 62,657 | +1.55(+1.45%) |
May 10, 2012 | 106.09 | 106.93 | 105.77 | 106.56 | 140,387 | +0.45(+0.42%) |
May 09, 2012 | 106.66 | 107.09 | 105.71 | 106.11 | 122,114 | -1.06(-0.99%) |
May 08, 2012 | 108.49 | 108.71 | 106.27 | 107.17 | 121,551 | -2.10(-1.92%) |
May 07, 2012 | 109.66 | 110.72 | 108.06 | 109.27 | 135,432 | -0.15(-0.14%) |
May 04, 2012 | 110.19 | 110.98 | 108.11 | 109.42 | 217,908 | -1.23(-1.11%) |
May 03, 2012 | 108.61 | 110.86 | 105.82 | 110.65 | 435,531 | +1.64(+1.50%) |
May 02, 2012 | 105.42 | 109.75 | 105.21 | 109.01 | 344,925 | +3.59(+3.41%) |