Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 117.53 | 119.72 | 116.90 | 117.29 | 69,509 | -0.16(-0.13%) |
Jul 30, 2012 | 116.04 | 117.76 | 114.86 | 117.45 | 48,792 | +1.49(+1.29%) |
Jul 27, 2012 | 113.05 | 118.86 | 113.05 | 115.96 | 71,809 | +3.29(+2.92%) |
Jul 26, 2012 | 111.72 | 112.98 | 109.84 | 112.66 | 60,266 | +2.82(+2.57%) |
Jul 25, 2012 | 108.90 | 110.54 | 108.27 | 109.84 | 31,875 | +1.80(+1.67%) |
Jul 24, 2012 | 108.27 | 110.00 | 107.56 | 108.03 | 43,490 | +0.31(+0.29%) |
Jul 23, 2012 | 108.27 | 110.00 | 106.86 | 107.72 | 40,557 | -0.55(-0.51%) |
Jul 20, 2012 | 109.05 | 110.15 | 107.95 | 108.27 | 21,258 | -1.25(-1.15%) |
Jul 19, 2012 | 106.39 | 110.23 | 104.89 | 109.52 | 27,069 | +4.24(+4.02%) |
Jul 18, 2012 | 105.05 | 107.64 | 104.89 | 105.29 | 26,976 | +0.23(+0.22%) |
Jul 17, 2012 | 105.84 | 106.37 | 104.42 | 105.05 | 28,003 | -0.86(-0.81%) |
Jul 16, 2012 | 102.78 | 105.92 | 102.38 | 105.92 | 32,755 | +2.67(+2.58%) |
Jul 13, 2012 | 103.95 | 104.19 | 101.99 | 103.25 | 28,008 | -0.31(-0.30%) |
Jul 12, 2012 | 104.11 | 104.11 | 101.60 | 103.56 | 30,561 | -0.16(-0.15%) |
Jul 11, 2012 | 105.84 | 106.62 | 103.17 | 103.72 | 26,517 | -2.43(-2.29%) |
Jul 10, 2012 | 106.94 | 108.27 | 105.37 | 106.15 | 30,091 | +0.00(+0.00%) |
Jul 09, 2012 | 109.05 | 109.05 | 105.13 | 106.15 | 30,375 | -1.88(-1.74%) |
Jul 06, 2012 | 108.58 | 108.66 | 106.39 | 108.03 | 17,383 | -0.47(-0.43%) |
Jul 05, 2012 | 107.17 | 108.66 | 107.17 | 108.50 | 19,444 | +1.33(+1.24%) |
Jul 03, 2012 | 108.58 | 108.82 | 106.31 | 107.17 | 11,784 | +0.78(+0.74%) |
Jul 02, 2012 | 106.70 | 108.66 | 105.92 | 106.39 | 20,655 | -0.23(-0.22%) |
Jun 29, 2012 | 105.44 | 106.70 | 103.02 | 106.62 | 42,559 | +3.61(+3.50%) |
Jun 28, 2012 | 104.89 | 105.44 | 101.76 | 103.01 | 20,121 | -1.80(-1.72%) |
Jun 27, 2012 | 101.76 | 105.13 | 100.75 | 104.82 | 25,293 | +2.98(+2.93%) |
Jun 26, 2012 | 102.93 | 104.35 | 101.60 | 101.83 | 27,914 | -0.71(-0.69%) |
Jun 25, 2012 | 104.42 | 105.52 | 101.99 | 102.54 | 31,756 | -3.30(-3.11%) |
Jun 22, 2012 | 108.35 | 109.43 | 104.74 | 105.84 | 29,618 | -1.73(-1.60%) |
Jun 21, 2012 | 106.70 | 108.11 | 106.70 | 107.56 | 22,828 | +1.81(+1.71%) |
Jun 20, 2012 | 107.09 | 107.95 | 105.19 | 105.76 | 26,147 | +0.08(+0.07%) |
Jun 19, 2012 | 105.92 | 108.27 | 105.13 | 105.68 | 32,987 | +1.65(+1.58%) |
Jun 18, 2012 | 105.84 | 106.94 | 103.25 | 104.03 | 20,117 | -1.57(-1.49%) |
Jun 15, 2012 | 105.44 | 106.70 | 104.89 | 105.60 | 26,180 | +0.71(+0.67%) |
Jun 14, 2012 | 103.48 | 105.36 | 103.48 | 104.89 | 14,462 | +1.25(+1.21%) |
Jun 13, 2012 | 104.27 | 106.15 | 103.17 | 103.64 | 24,580 | -0.47(-0.45%) |
Jun 12, 2012 | 106.54 | 107.64 | 103.88 | 104.11 | 14,832 | -1.26(-1.19%) |
Jun 11, 2012 | 109.37 | 109.37 | 105.13 | 105.37 | 20,920 | -1.33(-1.25%) |
Jun 08, 2012 | 104.74 | 107.88 | 104.74 | 106.70 | 14,439 | +1.41(+1.34%) |
Jun 07, 2012 | 109.13 | 109.21 | 104.89 | 105.29 | 36,793 | -3.06(-2.82%) |
Jun 06, 2012 | 105.52 | 108.35 | 104.89 | 108.35 | 24,382 | +4.39(+4.23%) |
Jun 05, 2012 | 101.44 | 104.27 | 100.81 | 103.95 | 42,811 | +1.73(+1.69%) |
Jun 04, 2012 | 105.21 | 106.54 | 100.03 | 102.23 | 37,795 | -1.41(-1.36%) |
Jun 01, 2012 | 105.05 | 106.31 | 102.78 | 103.64 | 46,017 | -2.67(-2.51%) |
May 31, 2012 | 111.02 | 112.03 | 106.08 | 106.31 | 58,346 | -3.37(-3.08%) |
May 30, 2012 | 112.98 | 113.05 | 109.13 | 109.68 | 52,380 | -2.90(-2.58%) |
May 29, 2012 | 111.33 | 113.76 | 111.09 | 112.58 | 98,723 | +3.45(+3.16%) |
May 25, 2012 | 103.56 | 109.21 | 103.56 | 109.13 | 46,874 | +6.43(+6.26%) |
May 24, 2012 | 100.66 | 104.19 | 100.66 | 102.70 | 37,205 | +2.35(+2.34%) |
May 23, 2012 | 100.42 | 100.42 | 96.66 | 100.34 | 29,757 | +0.00(+0.00%) |
May 22, 2012 | 100.74 | 104.74 | 99.64 | 100.34 | 47,470 | +1.26(+1.27%) |
May 21, 2012 | 92.26 | 99.48 | 91.87 | 99.09 | 60,725 | +8.16(+8.97%) |
May 18, 2012 | 96.81 | 96.81 | 90.46 | 90.93 | 118,309 | -5.81(-6.00%) |
May 17, 2012 | 105.29 | 105.60 | 96.11 | 96.74 | 135,486 | -8.16(-7.78%) |
May 16, 2012 | 109.21 | 110.70 | 104.74 | 104.89 | 57,172 | -3.61(-3.33%) |
May 15, 2012 | 109.05 | 111.17 | 108.27 | 108.50 | 41,635 | -1.10(-1.00%) |
May 14, 2012 | 110.23 | 111.80 | 109.05 | 109.60 | 49,485 | -1.26(-1.13%) |
May 11, 2012 | 111.88 | 111.88 | 109.84 | 110.86 | 27,477 | -0.94(-0.84%) |
May 10, 2012 | 111.17 | 112.50 | 109.84 | 111.80 | 50,763 | +0.08(+0.07%) |
May 09, 2012 | 113.53 | 113.92 | 108.27 | 111.72 | 90,103 | -3.53(-3.06%) |
May 08, 2012 | 118.15 | 118.86 | 112.58 | 115.25 | 71,753 | -3.92(-3.29%) |
May 07, 2012 | 119.63 | 120.24 | 119.10 | 119.17 | 80,955 | -0.69(-0.57%) |
May 04, 2012 | 119.78 | 120.24 | 118.94 | 119.86 | 78,193 | +0.15(+0.13%) |
May 03, 2012 | 118.79 | 120.32 | 118.49 | 119.71 | 362,821 | -5.49(-4.38%) |
May 02, 2012 | 126.57 | 127.10 | 124.82 | 125.20 | 37,186 | -1.37(-1.08%) |