Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 114.36 | 114.36 | 108.01 | 112.08 | 731 | -1.56(-1.37%) |
Jul 30, 2012 | 115.92 | 118.20 | 113.64 | 113.64 | 207 | -3.00(-2.57%) |
Jul 27, 2012 | 118.32 | 120.60 | 111.60 | 116.64 | 2,516 | -1.68(-1.42%) |
Jul 26, 2012 | 115.20 | 118.80 | 114.48 | 118.32 | 140 | +2.40(+2.07%) |
Jul 25, 2012 | 117.12 | 120.72 | 114.36 | 115.92 | 842 | +0.24(+0.21%) |
Jul 24, 2012 | 119.16 | 125.76 | 115.20 | 115.68 | 997 | -0.84(-0.72%) |
Jul 23, 2012 | 118.20 | 124.44 | 114.36 | 116.52 | 802 | -3.96(-3.29%) |
Jul 20, 2012 | 121.92 | 122.52 | 120.00 | 120.48 | 690 | -1.08(-0.89%) |
Jul 19, 2012 | 123.48 | 129.00 | 121.56 | 121.56 | 499 | -1.92(-1.55%) |
Jul 18, 2012 | 125.52 | 126.60 | 121.44 | 123.48 | 454 | -1.44(-1.15%) |
Jul 17, 2012 | 122.52 | 127.32 | 120.48 | 124.92 | 917 | +3.84(+3.17%) |
Jul 16, 2012 | 122.64 | 128.40 | 120.48 | 121.08 | 626 | -1.32(-1.08%) |
Jul 13, 2012 | 120.00 | 123.72 | 119.28 | 122.40 | 2,443 | +2.28(+1.90%) |
Jul 12, 2012 | 121.80 | 124.20 | 115.98 | 120.12 | 936 | -2.16(-1.77%) |
Jul 11, 2012 | 119.04 | 123.48 | 119.04 | 122.28 | 1,611 | +3.84(+3.24%) |
Jul 10, 2012 | 123.24 | 140.40 | 118.44 | 118.44 | 1,199 | -4.08(-3.33%) |
Jul 09, 2012 | 142.56 | 144.00 | 122.28 | 122.52 | 2,220 | -10.92(-8.18%) |
Jul 06, 2012 | 133.56 | 138.72 | 119.04 | 133.44 | 2,543 | -0.60(-0.45%) |
Jul 05, 2012 | 137.52 | 143.28 | 131.28 | 134.04 | 3,036 | +0.36(+0.27%) |
Jul 03, 2012 | 128.88 | 138.00 | 127.69 | 133.68 | 367 | +4.92(+3.82%) |
Jul 02, 2012 | 119.88 | 128.76 | 119.88 | 128.76 | 977 | +12.48(+10.73%) |
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%) |
Apr 02, 2012 | 131.28 | 133.44 | 127.80 | 130.92 | 3,039 | -0.24(-0.18%) |
Mar 30, 2012 | 127.56 | 133.32 | 126.96 | 131.16 | 43,061 | +3.60(+2.82%) |
Mar 29, 2012 | 129.36 | 130.80 | 126.00 | 127.56 | 2,945 | -2.64(-2.03%) |
Mar 28, 2012 | 127.92 | 130.56 | 126.24 | 130.20 | 1,660 | +1.32(+1.02%) |
Mar 27, 2012 | 131.40 | 131.40 | 125.01 | 128.88 | 2,632 | -1.56(-1.20%) |
Mar 26, 2012 | 129.48 | 131.40 | 126.00 | 130.44 | 950 | -0.72(-0.55%) |
Mar 23, 2012 | 126.72 | 131.40 | 126.72 | 131.16 | 487 | +3.48(+2.73%) |
Mar 22, 2012 | 128.52 | 129.00 | 120.72 | 127.68 | 1,987 | -0.72(-0.56%) |
Mar 21, 2012 | 132.60 | 133.80 | 126.12 | 128.40 | 1,666 | -4.44(-3.34%) |
Mar 20, 2012 | 131.88 | 136.44 | 131.40 | 132.84 | 748 | +0.60(+0.45%) |
Mar 19, 2012 | 133.68 | 136.80 | 132.24 | 132.24 | 534 | -0.36(-0.27%) |
Mar 16, 2012 | 146.52 | 146.52 | 131.40 | 132.60 | 4,322 | -11.52(-7.99%) |
Mar 15, 2012 | 132.36 | 146.83 | 132.36 | 144.12 | 4,471 | +12.12(+9.18%) |
Mar 14, 2012 | 131.64 | 136.80 | 130.92 | 132.00 | 1,345 | -2.40(-1.79%) |
Mar 13, 2012 | 135.96 | 138.00 | 130.81 | 134.40 | 1,477 | -1.92(-1.41%) |
Mar 12, 2012 | 136.68 | 136.68 | 130.80 | 136.32 | 1,132 | +1.56(+1.16%) |
Mar 09, 2012 | 130.20 | 138.00 | 128.52 | 134.76 | 1,079 | +4.92(+3.79%) |
Mar 08, 2012 | 131.28 | 143.88 | 129.60 | 129.84 | 2,501 | -0.48(-0.37%) |
Mar 07, 2012 | 135.12 | 141.60 | 128.76 | 130.32 | 3,289 | -2.88(-2.16%) |
Mar 06, 2012 | 133.92 | 133.92 | 129.36 | 133.20 | 587 | -0.72(-0.54%) |
Mar 05, 2012 | 140.40 | 140.40 | 133.68 | 133.92 | 1,440 | -6.48(-4.62%) |
Mar 02, 2012 | 140.04 | 140.40 | 132.36 | 140.40 | 395 | +4.80(+3.54%) |
Mar 01, 2012 | 140.40 | 140.40 | 132.12 | 135.60 | 870 | -3.60(-2.59%) |
Feb 29, 2012 | 138.00 | 140.40 | 132.36 | 139.20 | 257 | +0.00(+0.00%) |
Feb 28, 2012 | 142.20 | 142.20 | 132.24 | 139.20 | 272 | +1.20(+0.87%) |
Feb 27, 2012 | 141.84 | 141.84 | 128.76 | 138.00 | 195 | +7.68(+5.89%) |
Feb 24, 2012 | 134.28 | 138.36 | 126.00 | 130.32 | 871 | -5.28(-3.89%) |
Feb 23, 2012 | 131.40 | 142.20 | 131.40 | 135.60 | 848 | +3.00(+2.26%) |
Feb 22, 2012 | 132.84 | 137.28 | 129.00 | 132.60 | 318 | +0.48(+0.36%) |
Feb 21, 2012 | 139.08 | 139.32 | 129.36 | 132.12 | 365 | -6.12(-4.43%) |
Feb 17, 2012 | 138.60 | 141.00 | 137.28 | 138.24 | 2,485 | -0.72(-0.52%) |
Feb 16, 2012 | 141.00 | 141.00 | 135.48 | 138.96 | 757 | +2.86(+2.10%) |
Feb 15, 2012 | 132.36 | 138.52 | 132.36 | 136.10 | 1,618 | -0.58(-0.42%) |
Feb 14, 2012 | 135.24 | 138.84 | 127.56 | 136.68 | 2,475 | +0.84(+0.62%) |
Feb 13, 2012 | 136.68 | 139.56 | 129.73 | 135.84 | 2,899 | +5.04(+3.85%) |
Feb 10, 2012 | 130.56 | 130.80 | 124.32 | 130.80 | 4,048 | +0.24(+0.18%) |
Feb 09, 2012 | 132.12 | 133.32 | 129.60 | 130.56 | 1,141 | -1.44(-1.09%) |
Feb 08, 2012 | 130.80 | 134.16 | 130.56 | 132.00 | 1,305 | +0.84(+0.64%) |
Feb 07, 2012 | 128.52 | 133.80 | 128.52 | 131.16 | 415 | -0.12(-0.09%) |
Feb 06, 2012 | 134.16 | 134.16 | 127.93 | 131.28 | 3,898 | -2.40(-1.80%) |
Feb 03, 2012 | 132.60 | 133.80 | 130.08 | 133.68 | 3,523 | +1.68(+1.27%) |
Feb 02, 2012 | 134.40 | 134.40 | 127.80 | 132.00 | 5,221 | +0.00(+0.00%) |
Feb 01, 2012 | 134.16 | 134.28 | 128.88 | 132.00 | 1,007 | +0.48(+0.36%) |
Jan 31, 2012 | 133.20 | 133.80 | 120.60 | 131.52 | 9,234 | -5.28(-3.86%) |
Jan 30, 2012 | 127.44 | 136.80 | 127.44 | 136.80 | 7,433 | +3.72(+2.80%) |