Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 181.09 | 182.47 | 179.01 | 181.90 | 54,762 | +2.28(+1.27%) |
Aug 30, 2012 | 179.68 | 180.84 | 178.57 | 179.61 | 37,373 | -1.84(-1.01%) |
Aug 29, 2012 | 181.80 | 182.55 | 180.78 | 181.45 | 31,065 | -0.47(-0.26%) |
Aug 27, 2012 | 183.22 | 183.22 | 181.09 | 181.93 | 30,626 | -0.38(-0.21%) |
Aug 24, 2012 | 180.24 | 182.89 | 180.24 | 182.30 | 36,511 | +1.23(+0.68%) |
Aug 23, 2012 | 182.24 | 182.24 | 179.69 | 181.08 | 56,106 | -0.97(-0.53%) |
Aug 22, 2012 | 181.10 | 182.62 | 180.88 | 182.05 | 54,674 | +0.05(+0.03%) |
Aug 21, 2012 | 184.76 | 184.76 | 181.41 | 181.99 | 58,586 | -1.77(-0.97%) |
Aug 20, 2012 | 182.73 | 184.55 | 182.23 | 183.77 | 85,623 | +0.21(+0.11%) |
Aug 17, 2012 | 182.50 | 184.60 | 182.50 | 183.56 | 73,435 | +1.38(+0.75%) |
Aug 16, 2012 | 181.82 | 184.59 | 180.57 | 182.19 | 50,487 | +0.84(+0.46%) |
Aug 15, 2012 | 179.16 | 181.87 | 178.47 | 181.34 | 58,850 | +1.49(+0.83%) |
Aug 14, 2012 | 180.75 | 182.30 | 178.79 | 179.85 | 72,772 | -0.38(-0.21%) |
Aug 13, 2012 | 180.33 | 180.51 | 176.75 | 180.23 | 59,969 | +0.18(+0.10%) |
Aug 10, 2012 | 180.88 | 180.88 | 178.48 | 180.05 | 50,376 | -1.93(-1.06%) |
Aug 09, 2012 | 181.38 | 183.05 | 179.69 | 181.98 | 50,558 | -0.18(-0.10%) |
Aug 08, 2012 | 179.67 | 183.66 | 178.58 | 182.16 | 80,803 | +2.00(+1.11%) |
Aug 07, 2012 | 178.80 | 180.34 | 177.59 | 180.15 | 85,964 | +3.27(+1.85%) |
Aug 06, 2012 | 178.49 | 179.10 | 176.85 | 176.89 | 39,763 | -1.14(-0.64%) |
Aug 03, 2012 | 181.67 | 182.72 | 176.72 | 178.03 | 120,270 | +0.39(+0.22%) |
Aug 02, 2012 | 173.24 | 178.65 | 171.73 | 177.63 | 401,695 | +4.46(+2.57%) |
Aug 01, 2012 | 169.98 | 174.41 | 168.58 | 173.18 | 162,477 | +3.28(+1.93%) |
Jul 31, 2012 | 168.40 | 172.22 | 163.50 | 169.90 | 145,606 | -1.60(-0.93%) |
Jul 30, 2012 | 170.11 | 172.01 | 169.22 | 171.49 | 227,884 | +1.51(+0.89%) |
Jul 27, 2012 | 171.51 | 173.57 | 168.73 | 169.98 | 190,380 | -0.92(-0.54%) |
Jul 26, 2012 | 171.15 | 171.77 | 168.60 | 170.91 | 73,920 | +2.55(+1.51%) |
Jul 25, 2012 | 168.93 | 171.23 | 166.50 | 168.36 | 66,243 | +0.38(+0.22%) |
Jul 24, 2012 | 171.17 | 171.17 | 166.93 | 167.98 | 45,281 | -2.69(-1.58%) |
Jul 23, 2012 | 164.91 | 172.30 | 164.91 | 170.67 | 83,028 | -0.75(-0.44%) |
Jul 20, 2012 | 171.35 | 172.73 | 169.76 | 171.42 | 38,165 | -1.38(-0.80%) |
Jul 19, 2012 | 174.40 | 176.37 | 172.70 | 172.80 | 87,489 | -1.16(-0.67%) |
Jul 18, 2012 | 169.54 | 175.84 | 166.77 | 173.96 | 116,420 | +4.49(+2.65%) |
Jul 17, 2012 | 168.74 | 170.05 | 165.29 | 169.47 | 43,628 | +1.61(+0.96%) |
Jul 16, 2012 | 169.05 | 169.96 | 166.28 | 167.86 | 46,661 | -1.31(-0.77%) |
Jul 13, 2012 | 165.40 | 169.48 | 165.11 | 169.17 | 57,719 | +4.74(+2.88%) |
Jul 12, 2012 | 164.23 | 165.52 | 161.02 | 164.43 | 46,918 | -0.97(-0.59%) |
Jul 11, 2012 | 164.82 | 165.55 | 162.32 | 165.40 | 102,766 | +0.52(+0.32%) |
Jul 10, 2012 | 166.91 | 169.17 | 162.40 | 164.88 | 59,697 | -1.05(-0.63%) |
Jul 09, 2012 | 164.51 | 166.10 | 163.33 | 165.93 | 60,326 | +0.66(+0.40%) |
Jul 06, 2012 | 163.68 | 166.16 | 163.66 | 165.26 | 69,213 | -0.62(-0.37%) |
Jul 05, 2012 | 165.92 | 167.33 | 164.54 | 165.88 | 146,366 | -0.73(-0.44%) |
Jul 03, 2012 | 166.95 | 168.98 | 165.71 | 166.61 | 75,704 | +0.82(+0.49%) |
Jul 02, 2012 | 161.12 | 165.89 | 159.36 | 165.79 | 196,280 | +5.71(+3.57%) |
Jun 29, 2012 | 158.90 | 160.38 | 156.18 | 160.08 | 135,340 | +4.52(+2.91%) |
Jun 28, 2012 | 152.06 | 155.61 | 150.78 | 155.56 | 76,185 | +1.26(+0.82%) |
Jun 27, 2012 | 153.35 | 154.76 | 151.56 | 154.29 | 80,971 | +1.65(+1.08%) |
Jun 26, 2012 | 151.92 | 153.39 | 151.05 | 152.65 | 71,160 | +0.52(+0.35%) |
Jun 25, 2012 | 149.19 | 152.30 | 147.76 | 152.12 | 136,264 | +1.57(+1.05%) |
Jun 22, 2012 | 151.37 | 152.68 | 147.52 | 150.55 | 1,139,315 | +0.24(+0.16%) |
Jun 21, 2012 | 155.63 | 157.03 | 149.99 | 150.31 | 178,898 | -4.90(-3.16%) |
Jun 20, 2012 | 156.48 | 158.01 | 153.88 | 155.21 | 91,307 | -1.57(-1.00%) |
Jun 19, 2012 | 151.30 | 159.08 | 150.86 | 156.78 | 122,789 | +5.99(+3.98%) |
Jun 18, 2012 | 150.04 | 153.10 | 149.44 | 150.79 | 90,279 | -0.06(-0.04%) |
Jun 15, 2012 | 149.08 | 152.01 | 145.80 | 150.85 | 144,851 | +2.72(+1.84%) |
Jun 14, 2012 | 153.40 | 153.40 | 146.35 | 148.13 | 158,176 | -4.91(-3.21%) |
Jun 13, 2012 | 155.68 | 157.46 | 152.53 | 153.04 | 94,458 | -2.86(-1.83%) |
Jun 12, 2012 | 152.66 | 156.75 | 151.67 | 155.91 | 153,062 | +4.46(+2.94%) |
Jun 11, 2012 | 158.47 | 160.52 | 151.44 | 151.45 | 98,026 | -4.95(-3.16%) |
Jun 08, 2012 | 154.29 | 158.07 | 152.81 | 156.40 | 51,424 | +1.44(+0.93%) |
Jun 07, 2012 | 156.94 | 158.11 | 154.05 | 154.96 | 72,490 | +1.09(+0.71%) |
Jun 06, 2012 | 152.06 | 154.40 | 151.03 | 153.87 | 88,347 | +3.06(+2.03%) |
Jun 05, 2012 | 146.70 | 150.82 | 145.82 | 150.82 | 73,051 | +2.66(+1.79%) |
Jun 04, 2012 | 149.78 | 150.40 | 145.47 | 148.16 | 84,988 | -0.95(-0.64%) |