Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 120.60 | 124.44 | 115.68 | 116.28 | 972 | -1.44(-1.22%) |
Jun 28, 2012 | 122.16 | 124.20 | 114.84 | 117.72 | 451 | -6.12(-4.94%) |
Jun 27, 2012 | 119.88 | 124.20 | 113.16 | 123.84 | 1,019 | +2.64(+2.18%) |
Jun 26, 2012 | 120.24 | 121.32 | 117.06 | 121.20 | 582 | +1.20(+1.00%) |
Jun 25, 2012 | 115.92 | 125.88 | 112.56 | 120.00 | 977 | +2.40(+2.04%) |
Jun 22, 2012 | 120.00 | 123.84 | 115.68 | 117.60 | 11,469 | -1.32(-1.11%) |
Jun 21, 2012 | 122.52 | 122.88 | 118.80 | 118.92 | 408 | -3.48(-2.84%) |
Jun 20, 2012 | 125.16 | 125.16 | 120.00 | 122.40 | 119 | -3.00(-2.39%) |
Jun 19, 2012 | 121.44 | 125.40 | 121.44 | 125.40 | 439 | +4.68(+3.88%) |
Jun 18, 2012 | 122.28 | 124.32 | 113.16 | 120.72 | 592 | -1.68(-1.37%) |
Jun 15, 2012 | 122.88 | 128.76 | 119.64 | 122.40 | 1,478 | -2.88(-2.30%) |
Jun 14, 2012 | 111.84 | 125.28 | 111.84 | 125.28 | 264 | +12.72(+11.30%) |
Jun 13, 2012 | 117.60 | 119.28 | 111.72 | 112.56 | 425 | -6.12(-5.16%) |
Jun 12, 2012 | 113.76 | 119.28 | 112.20 | 118.68 | 1,039 | +6.60(+5.89%) |
Jun 11, 2012 | 121.56 | 123.00 | 112.08 | 112.08 | 3,012 | -8.76(-7.25%) |
Jun 08, 2012 | 116.40 | 128.28 | 116.40 | 120.84 | 356 | +0.12(+0.10%) |
Jun 07, 2012 | 127.32 | 127.32 | 118.92 | 120.72 | 573 | -5.52(-4.37%) |
Jun 06, 2012 | 115.92 | 129.00 | 114.00 | 126.24 | 2,154 | +4.56(+3.75%) |
Jun 05, 2012 | 118.20 | 138.96 | 114.48 | 121.68 | 1,421 | +3.36(+2.84%) |
Jun 04, 2012 | 114.12 | 127.44 | 114.12 | 118.32 | 104 | +4.80(+4.23%) |
Jun 01, 2012 | 120.12 | 120.12 | 112.80 | 113.52 | 710 | -6.96(-5.78%) |
May 31, 2012 | 113.88 | 128.40 | 113.88 | 120.48 | 3,236 | +8.52(+7.61%) |
May 30, 2012 | 112.68 | 114.72 | 111.72 | 111.96 | 221 | -2.04(-1.79%) |
May 29, 2012 | 114.00 | 114.00 | 114.00 | 114.00 | 87 | +2.16(+1.93%) |
May 25, 2012 | 114.24 | 114.84 | 111.84 | 111.84 | 282 | -2.52(-2.20%) |
May 24, 2012 | 114.24 | 118.68 | 111.00 | 114.36 | 445 | +0.12(+0.11%) |
May 23, 2012 | 117.60 | 117.60 | 113.40 | 114.24 | 793 | -0.72(-0.63%) |
May 22, 2012 | 119.64 | 120.00 | 113.16 | 114.96 | 406 | -5.04(-4.20%) |
May 21, 2012 | 118.56 | 120.00 | 113.40 | 120.00 | 392 | +3.24(+2.77%) |
May 18, 2012 | 117.48 | 120.00 | 112.92 | 116.76 | 1,048 | -1.20(-1.02%) |
May 17, 2012 | 113.28 | 120.00 | 113.28 | 117.96 | 399 | +1.32(+1.13%) |
May 16, 2012 | 120.00 | 120.00 | 112.68 | 116.64 | 437 | +0.36(+0.31%) |
May 15, 2012 | 120.00 | 120.00 | 113.28 | 116.28 | 775 | +1.92(+1.68%) |
May 14, 2012 | 114.24 | 120.18 | 112.32 | 114.36 | 657 | -4.92(-4.12%) |
May 11, 2012 | 117.84 | 122.40 | 106.68 | 119.28 | 556 | +0.72(+0.61%) |
May 10, 2012 | 117.60 | 122.40 | 115.44 | 118.56 | 340 | +2.52(+2.17%) |
May 09, 2012 | 117.96 | 120.96 | 116.04 | 116.04 | 224 | -3.84(-3.20%) |
May 08, 2012 | 119.64 | 122.31 | 118.20 | 119.88 | 1,209 | -0.12(-0.10%) |
May 07, 2012 | 114.48 | 123.00 | 109.20 | 120.00 | 984 | +6.12(+5.37%) |
May 04, 2012 | 119.28 | 127.20 | 109.20 | 113.88 | 750 | -5.40(-4.53%) |
May 03, 2012 | 128.16 | 128.16 | 117.36 | 119.28 | 1,476 | -9.36(-7.28%) |
May 02, 2012 | 126.60 | 128.64 | 122.64 | 128.64 | 383 | +2.04(+1.61%) |
May 01, 2012 | 122.76 | 135.96 | 122.76 | 126.60 | 1,576 | +2.04(+1.64%) |
Apr 30, 2012 | 117.96 | 124.80 | 110.76 | 124.56 | 5,859 | +5.76(+4.85%) |
Apr 27, 2012 | 119.52 | 120.12 | 118.80 | 118.80 | 2,254 | +0.00(+0.00%) |
Apr 26, 2012 | 118.80 | 119.88 | 115.80 | 118.80 | 1,097 | +0.00(+0.00%) |
Apr 25, 2012 | 120.00 | 123.12 | 117.96 | 118.80 | 1,267 | -0.60(-0.50%) |
Apr 24, 2012 | 117.36 | 119.40 | 117.36 | 119.40 | 246 | +1.92(+1.63%) |
Apr 23, 2012 | 117.24 | 117.60 | 116.52 | 117.48 | 1,482 | -1.20(-1.01%) |
Apr 20, 2012 | 121.92 | 121.92 | 118.08 | 118.68 | 1,401 | +0.84(+0.71%) |
Apr 19, 2012 | 122.04 | 123.00 | 117.84 | 117.84 | 911 | -3.00(-2.48%) |
Apr 18, 2012 | 121.80 | 124.20 | 120.48 | 120.84 | 4,965 | -1.20(-0.98%) |
Apr 17, 2012 | 124.68 | 126.00 | 121.20 | 122.04 | 492 | -1.32(-1.07%) |
Apr 16, 2012 | 127.44 | 127.44 | 122.16 | 123.36 | 726 | -3.84(-3.02%) |
Apr 13, 2012 | 128.52 | 130.80 | 127.20 | 127.20 | 821 | -4.80(-3.64%) |
Apr 12, 2012 | 133.08 | 136.44 | 131.88 | 132.00 | 1,458 | -1.32(-0.99%) |
Apr 11, 2012 | 129.36 | 135.18 | 126.84 | 133.32 | 2,051 | +6.24(+4.91%) |
Apr 10, 2012 | 128.40 | 131.76 | 126.72 | 127.08 | 6,362 | -2.16(-1.67%) |
Apr 09, 2012 | 126.00 | 129.24 | 125.88 | 129.24 | 1,398 | +2.16(+1.70%) |
Apr 05, 2012 | 127.56 | 128.64 | 127.08 | 127.08 | 242 | -0.24(-0.19%) |
Apr 04, 2012 | 127.68 | 131.28 | 126.60 | 127.32 | 1,029 | -1.44(-1.12%) |
Apr 03, 2012 | 131.28 | 131.28 | 126.24 | 128.76 | 1,199 | -2.16(-1.65%) |