Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 143.47 | 146.31 | 142.91 | 144.84 | 92,406 | +1.65(+1.16%) |
Jul 30, 2012 | 139.79 | 143.83 | 139.42 | 143.19 | 73,238 | +3.03(+2.16%) |
Jul 27, 2012 | 136.48 | 140.89 | 133.45 | 140.16 | 125,424 | +4.69(+3.46%) |
Jul 26, 2012 | 139.33 | 140.06 | 132.35 | 135.47 | 131,830 | -0.83(-0.61%) |
Jul 25, 2012 | 138.23 | 139.70 | 133.26 | 136.30 | 104,672 | -1.10(-0.80%) |
Jul 24, 2012 | 139.42 | 140.07 | 136.57 | 137.40 | 138,288 | -1.93(-1.39%) |
Jul 23, 2012 | 143.10 | 143.56 | 137.86 | 139.33 | 89,406 | -7.72(-5.25%) |
Jul 20, 2012 | 148.15 | 148.89 | 144.11 | 147.05 | 91,262 | -2.76(-1.84%) |
Jul 19, 2012 | 146.04 | 151.09 | 145.67 | 149.81 | 113,327 | +5.15(+3.56%) |
Jul 18, 2012 | 138.59 | 146.41 | 138.41 | 144.66 | 84,301 | +5.15(+3.69%) |
Jul 17, 2012 | 140.07 | 140.62 | 134.83 | 139.51 | 95,054 | +0.74(+0.53%) |
Jul 16, 2012 | 139.24 | 140.25 | 138.14 | 138.78 | 111,361 | -1.29(-0.92%) |
Jul 13, 2012 | 140.43 | 140.62 | 138.41 | 140.07 | 121,382 | +0.74(+0.53%) |
Jul 12, 2012 | 140.80 | 142.00 | 137.95 | 139.33 | 140,006 | -3.22(-2.26%) |
Jul 11, 2012 | 141.35 | 146.04 | 140.62 | 142.55 | 169,769 | +2.20(+1.57%) |
Jul 10, 2012 | 147.97 | 148.78 | 138.87 | 140.34 | 89,749 | -6.80(-4.62%) |
Jul 09, 2012 | 149.53 | 150.18 | 146.78 | 147.14 | 77,769 | -2.66(-1.78%) |
Jul 06, 2012 | 151.37 | 152.11 | 148.06 | 149.81 | 52,401 | -3.86(-2.51%) |
Jul 05, 2012 | 156.06 | 157.62 | 153.12 | 153.67 | 55,685 | -3.12(-1.99%) |
Jul 03, 2012 | 149.90 | 157.34 | 149.54 | 156.79 | 96,964 | +8.00(+5.37%) |
Jul 02, 2012 | 144.84 | 148.98 | 144.57 | 148.80 | 89,283 | +2.30(+1.57%) |
Jun 29, 2012 | 146.50 | 147.97 | 145.03 | 146.50 | 200,963 | +4.87(+3.44%) |
Jun 28, 2012 | 139.51 | 142.82 | 137.40 | 141.63 | 108,392 | +0.55(+0.39%) |
Jun 27, 2012 | 141.90 | 143.56 | 139.97 | 141.08 | 108,883 | +1.01(+0.72%) |
Jun 26, 2012 | 140.62 | 142.27 | 137.31 | 140.07 | 118,868 | +0.46(+0.33%) |
Jun 25, 2012 | 144.02 | 144.02 | 137.86 | 139.61 | 86,649 | -7.35(-5.00%) |
Jun 22, 2012 | 148.06 | 149.81 | 143.10 | 146.96 | 158,365 | +0.55(+0.38%) |
Jun 21, 2012 | 153.67 | 154.86 | 144.66 | 146.41 | 199,698 | -7.72(-5.01%) |
Jun 20, 2012 | 157.53 | 158.54 | 152.56 | 154.13 | 176,531 | -3.95(-2.50%) |
Jun 19, 2012 | 155.87 | 159.09 | 155.51 | 158.08 | 108,428 | +2.94(+1.90%) |
Jun 18, 2012 | 159.73 | 159.92 | 154.31 | 155.14 | 117,080 | -6.71(-4.15%) |
Jun 15, 2012 | 157.44 | 162.22 | 154.68 | 161.85 | 129,300 | +4.50(+2.86%) |
Jun 14, 2012 | 153.39 | 158.08 | 150.91 | 157.34 | 86,447 | +4.78(+3.13%) |
Jun 13, 2012 | 156.43 | 159.37 | 151.46 | 152.56 | 73,478 | -4.32(-2.75%) |
Jun 12, 2012 | 155.69 | 157.44 | 151.65 | 156.88 | 63,905 | +3.22(+2.09%) |
Jun 11, 2012 | 162.03 | 164.60 | 153.67 | 153.67 | 73,994 | -5.33(-3.35%) |
Jun 08, 2012 | 158.63 | 165.06 | 155.05 | 159.00 | 87,729 | +0.37(+0.23%) |
Jun 07, 2012 | 167.55 | 169.11 | 158.08 | 158.63 | 110,737 | -4.41(-2.71%) |
Jun 06, 2012 | 160.84 | 165.80 | 159.83 | 163.04 | 93,166 | +4.41(+2.78%) |
Jun 05, 2012 | 153.30 | 159.37 | 153.30 | 158.63 | 90,574 | +4.41(+2.86%) |
Jun 04, 2012 | 152.84 | 156.52 | 149.44 | 154.22 | 146,945 | +1.38(+0.90%) |
Jun 01, 2012 | 159.64 | 159.83 | 152.84 | 152.84 | 154,209 | -11.95(-7.25%) |
May 31, 2012 | 162.68 | 166.81 | 156.19 | 164.79 | 137,135 | +1.66(+1.01%) |
May 30, 2012 | 164.79 | 166.44 | 161.85 | 163.13 | 59,630 | -6.07(-3.59%) |
May 29, 2012 | 163.87 | 171.31 | 162.95 | 169.20 | 114,200 | +7.63(+4.72%) |
May 25, 2012 | 156.33 | 163.13 | 156.33 | 161.57 | 120,170 | +3.49(+2.21%) |
May 24, 2012 | 161.57 | 162.68 | 154.96 | 158.08 | 81,614 | -2.94(-1.83%) |
May 23, 2012 | 154.96 | 161.85 | 152.01 | 161.02 | 112,220 | +4.23(+2.70%) |
May 22, 2012 | 162.58 | 163.87 | 154.86 | 156.79 | 113,768 | -3.49(-2.18%) |
May 21, 2012 | 158.26 | 162.49 | 156.24 | 160.28 | 130,685 | +2.39(+1.51%) |
May 18, 2012 | 158.91 | 163.59 | 157.07 | 157.90 | 93,526 | -0.92(-0.58%) |
May 17, 2012 | 162.77 | 164.97 | 158.59 | 158.81 | 102,334 | -3.31(-2.04%) |
May 16, 2012 | 165.16 | 169.57 | 161.80 | 162.12 | 90,562 | -2.39(-1.45%) |
May 15, 2012 | 165.62 | 168.00 | 163.32 | 164.51 | 152,747 | -1.19(-0.72%) |
May 14, 2012 | 168.47 | 168.83 | 165.06 | 165.71 | 104,782 | -5.15(-3.01%) |
May 11, 2012 | 169.48 | 174.81 | 167.45 | 170.85 | 74,532 | -0.64(-0.37%) |
May 10, 2012 | 170.95 | 174.81 | 169.75 | 171.50 | 63,087 | +1.75(+1.03%) |
May 09, 2012 | 168.74 | 172.78 | 166.44 | 169.75 | 96,642 | -1.56(-0.91%) |
May 08, 2012 | 170.12 | 171.96 | 165.16 | 171.31 | 133,468 | -1.29(-0.75%) |
May 07, 2012 | 165.89 | 175.45 | 165.34 | 172.60 | 116,133 | +0.83(+0.48%) |
May 04, 2012 | 172.88 | 175.73 | 168.39 | 171.77 | 100,603 | -3.49(-1.99%) |
May 03, 2012 | 177.66 | 178.48 | 173.89 | 175.27 | 140,138 | -1.93(-1.09%) |
May 02, 2012 | 175.17 | 178.02 | 174.07 | 177.20 | 73,650 | -0.55(-0.31%) |