Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 329.92 | 334.56 | 324.48 | 332.80 | 182 | +4.80(+1.46%) |
Jul 30, 2012 | 318.72 | 333.12 | 318.72 | 328.00 | 181 | +8.32(+2.60%) |
Jul 27, 2012 | 261.12 | 319.68 | 261.12 | 319.68 | 539 | +1.28(+0.40%) |
Jul 26, 2012 | 312.00 | 324.48 | 312.00 | 318.40 | 1,049 | +11.20(+3.65%) |
Jul 25, 2012 | 328.64 | 328.64 | 306.24 | 307.20 | 922 | -23.36(-7.07%) |
Jul 24, 2012 | 333.12 | 333.44 | 327.81 | 330.56 | 49 | -2.56(-0.77%) |
Jul 23, 2012 | 336.32 | 336.32 | 330.88 | 333.12 | 119 | -2.56(-0.76%) |
Jul 20, 2012 | 342.08 | 342.08 | 329.92 | 335.68 | 58 | -1.60(-0.47%) |
Jul 19, 2012 | 332.16 | 343.36 | 332.16 | 337.28 | 93 | +5.44(+1.64%) |
Jul 18, 2012 | 330.56 | 337.28 | 326.40 | 331.84 | 218 | +0.27(+0.08%) |
Jul 17, 2012 | 330.56 | 336.94 | 330.56 | 331.57 | 86 | +0.37(+0.11%) |
Jul 16, 2012 | 331.84 | 334.72 | 330.56 | 331.20 | 166 | -1.28(-0.38%) |
Jul 13, 2012 | 333.12 | 341.76 | 331.20 | 332.48 | 392 | -2.88(-0.86%) |
Jul 12, 2012 | 335.04 | 335.36 | 330.56 | 335.36 | 118 | +0.96(+0.29%) |
Jul 11, 2012 | 334.40 | 341.76 | 333.76 | 334.40 | 99 | -1.44(-0.43%) |
Jul 10, 2012 | 336.64 | 346.24 | 326.72 | 335.84 | 486 | -3.36(-0.99%) |
Jul 09, 2012 | 337.92 | 345.60 | 337.60 | 339.20 | 263 | -3.52(-1.03%) |
Jul 06, 2012 | 344.32 | 347.20 | 342.66 | 342.72 | 156 | -2.88(-0.83%) |
Jul 05, 2012 | 344.64 | 349.44 | 344.64 | 345.60 | 140 | +0.96(+0.28%) |
Jul 03, 2012 | 345.92 | 346.24 | 344.32 | 344.64 | 28 | -4.16(-1.19%) |
Jul 02, 2012 | 351.36 | 351.36 | 348.80 | 348.80 | 39 | -4.80(-1.36%) |
Jun 29, 2012 | 347.84 | 353.60 | 347.52 | 353.60 | 2,778 | +2.24(+0.64%) |
Jun 28, 2012 | 344.32 | 355.20 | 344.32 | 351.36 | 182 | +3.52(+1.01%) |
Jun 27, 2012 | 344.00 | 352.00 | 344.00 | 347.84 | 214 | -2.56(-0.73%) |
Jun 26, 2012 | 346.24 | 352.00 | 345.92 | 350.40 | 150 | -1.28(-0.36%) |
Jun 25, 2012 | 343.36 | 352.00 | 343.04 | 351.68 | 217 | +3.84(+1.10%) |
Jun 22, 2012 | 346.56 | 350.40 | 345.92 | 347.84 | 120 | -0.96(-0.28%) |
Jun 21, 2012 | 348.16 | 350.72 | 348.16 | 348.80 | 234 | +1.60(+0.46%) |
Jun 20, 2012 | 345.60 | 348.80 | 333.44 | 347.20 | 428 | +3.20(+0.93%) |
Jun 19, 2012 | 342.08 | 345.60 | 330.56 | 344.00 | 197 | +0.64(+0.19%) |
Jun 18, 2012 | 342.40 | 343.36 | 339.20 | 343.36 | 154 | +1.60(+0.47%) |
Jun 15, 2012 | 340.16 | 341.76 | 332.80 | 341.76 | 308 | +4.80(+1.42%) |
Jun 14, 2012 | 336.64 | 339.20 | 331.52 | 336.96 | 497 | -1.92(-0.57%) |
Jun 13, 2012 | 341.44 | 341.44 | 333.76 | 338.88 | 221 | +0.32(+0.09%) |
Jun 12, 2012 | 347.52 | 348.48 | 331.54 | 338.56 | 259 | -12.16(-3.47%) |
Jun 11, 2012 | 355.20 | 355.20 | 346.17 | 350.72 | 304 | -1.28(-0.36%) |
Jun 08, 2012 | 338.88 | 360.96 | 337.92 | 352.00 | 778 | +10.56(+3.09%) |
Jun 07, 2012 | 339.84 | 346.88 | 331.20 | 341.44 | 360 | +4.80(+1.43%) |
Jun 06, 2012 | 334.40 | 341.76 | 334.40 | 336.64 | 404 | +2.88(+0.86%) |
Jun 05, 2012 | 329.92 | 333.76 | 321.28 | 333.76 | 108 | +5.76(+1.76%) |
Jun 04, 2012 | 326.08 | 328.64 | 319.68 | 328.00 | 666 | +2.56(+0.79%) |
Jun 01, 2012 | 330.88 | 330.88 | 320.35 | 325.44 | 439 | -5.76(-1.74%) |
May 31, 2012 | 325.12 | 339.20 | 325.12 | 331.20 | 305 | -1.60(-0.48%) |
May 30, 2012 | 325.76 | 336.64 | 325.76 | 332.80 | 228 | +3.20(+0.97%) |
May 29, 2012 | 332.48 | 332.48 | 323.55 | 329.60 | 42 | -3.84(-1.15%) |
May 25, 2012 | 346.88 | 346.88 | 329.92 | 333.44 | 252 | +2.24(+0.68%) |
May 24, 2012 | 336.00 | 337.60 | 329.60 | 331.20 | 537 | +3.84(+1.17%) |
May 23, 2012 | 328.00 | 329.28 | 323.20 | 327.36 | 146 | +0.00(+0.00%) |
May 22, 2012 | 320.00 | 332.16 | 320.00 | 327.36 | 302 | +8.96(+2.81%) |
May 21, 2012 | 319.36 | 325.12 | 317.76 | 318.40 | 194 | -1.28(-0.40%) |
May 18, 2012 | 326.72 | 330.24 | 319.68 | 319.68 | 559 | -9.92(-3.01%) |
May 17, 2012 | 326.40 | 334.40 | 326.40 | 329.60 | 330 | +3.20(+0.98%) |
May 16, 2012 | 322.56 | 326.41 | 322.56 | 326.40 | 264 | +5.76(+1.80%) |
May 15, 2012 | 314.24 | 324.16 | 313.60 | 320.64 | 1,458 | -0.64(-0.20%) |
May 14, 2012 | 323.52 | 328.00 | 316.32 | 321.28 | 574 | -6.40(-1.95%) |
May 11, 2012 | 323.52 | 329.60 | 315.23 | 327.68 | 579 | +4.48(+1.39%) |
May 10, 2012 | 323.84 | 332.16 | 323.20 | 323.20 | 307 | +1.92(+0.60%) |
May 09, 2012 | 315.84 | 326.08 | 312.32 | 321.28 | 428 | +3.52(+1.11%) |
May 08, 2012 | 312.96 | 321.02 | 298.24 | 317.76 | 857 | -5.76(-1.78%) |
May 07, 2012 | 330.24 | 334.40 | 323.52 | 323.52 | 1,434 | -9.92(-2.98%) |
May 04, 2012 | 333.76 | 334.72 | 329.60 | 333.44 | 212 | -5.76(-1.70%) |
May 03, 2012 | 328.00 | 341.76 | 328.00 | 339.20 | 1,221 | +14.08(+4.33%) |
May 02, 2012 | 327.68 | 328.96 | 320.00 | 325.12 | 642 | -2.88(-0.88%) |