Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 120.25 | 134.50 | 120.25 | 133.75 | 17,771 | +13.75(+11.46%) |
Aug 30, 2012 | 129.25 | 130.50 | 119.50 | 120.00 | 11,247 | -9.50(-7.34%) |
Aug 29, 2012 | 132.25 | 132.25 | 127.25 | 129.50 | 3,130 | -4.50(-3.36%) |
Aug 27, 2012 | 130.50 | 138.25 | 128.53 | 134.00 | 10,700 | +4.25(+3.28%) |
Aug 24, 2012 | 133.00 | 134.00 | 128.25 | 129.75 | 5,595 | -3.25(-2.44%) |
Aug 23, 2012 | 139.00 | 142.50 | 132.53 | 133.00 | 14,443 | -3.25(-2.39%) |
Aug 22, 2012 | 137.50 | 138.25 | 129.25 | 136.25 | 15,798 | -0.50(-0.37%) |
Aug 21, 2012 | 121.50 | 136.75 | 121.25 | 136.75 | 22,403 | +18.00(+15.16%) |
Aug 20, 2012 | 121.50 | 121.50 | 115.75 | 118.75 | 5,936 | -0.75(-0.63%) |
Aug 17, 2012 | 120.00 | 122.25 | 116.50 | 119.50 | 6,927 | +1.50(+1.27%) |
Aug 16, 2012 | 110.75 | 120.00 | 108.75 | 118.00 | 17,921 | +7.25(+6.55%) |
Aug 15, 2012 | 106.00 | 110.75 | 105.75 | 110.75 | 3,601 | +4.00(+3.75%) |
Aug 14, 2012 | 107.25 | 112.47 | 105.00 | 106.75 | 4,282 | -1.00(-0.93%) |
Aug 13, 2012 | 112.50 | 112.50 | 106.25 | 107.75 | 5,897 | -4.50(-4.01%) |
Aug 10, 2012 | 108.25 | 112.50 | 105.50 | 112.25 | 6,305 | +1.00(+0.90%) |
Aug 09, 2012 | 105.50 | 111.25 | 102.75 | 111.25 | 6,116 | +6.00(+5.70%) |
Aug 08, 2012 | 109.25 | 112.25 | 105.00 | 105.25 | 6,838 | -4.50(-4.10%) |
Aug 07, 2012 | 107.00 | 111.75 | 104.75 | 109.75 | 5,998 | +1.75(+1.62%) |
Aug 06, 2012 | 102.75 | 112.00 | 102.75 | 108.00 | 6,487 | +5.75(+5.62%) |
Aug 03, 2012 | 99.00 | 104.10 | 98.00 | 102.25 | 6,283 | +4.00(+4.07%) |
Aug 02, 2012 | 101.50 | 106.25 | 97.50 | 98.25 | 5,965 | -4.00(-3.91%) |
Aug 01, 2012 | 105.00 | 109.75 | 101.25 | 102.25 | 7,209 | -3.25(-3.08%) |
Jul 31, 2012 | 107.75 | 108.50 | 103.75 | 105.50 | 3,961 | -1.25(-1.17%) |
Jul 30, 2012 | 110.25 | 111.25 | 106.25 | 106.75 | 6,443 | -2.75(-2.51%) |
Jul 27, 2012 | 105.50 | 110.50 | 102.50 | 109.50 | 12,024 | +5.25(+5.04%) |
Jul 26, 2012 | 101.75 | 108.25 | 99.00 | 104.25 | 11,086 | +2.50(+2.46%) |
Jul 25, 2012 | 97.25 | 102.75 | 97.25 | 101.75 | 14,156 | +6.50(+6.82%) |
Jul 24, 2012 | 98.25 | 99.00 | 95.00 | 95.25 | 7,853 | -1.75(-1.80%) |
Jul 23, 2012 | 99.25 | 101.50 | 95.50 | 97.00 | 10,637 | -6.50(-6.28%) |
Jul 20, 2012 | 101.00 | 104.00 | 98.50 | 103.50 | 11,382 | +1.25(+1.22%) |
Jul 19, 2012 | 107.50 | 110.78 | 101.75 | 102.25 | 7,553 | -4.75(-4.44%) |
Jul 18, 2012 | 103.25 | 108.50 | 103.25 | 107.00 | 5,601 | +2.25(+2.15%) |
Jul 17, 2012 | 110.00 | 110.00 | 102.75 | 104.75 | 6,715 | -4.75(-4.34%) |
Jul 16, 2012 | 104.25 | 111.50 | 103.75 | 109.50 | 6,985 | +5.25(+5.04%) |
Jul 13, 2012 | 107.00 | 110.25 | 102.75 | 104.25 | 5,053 | -1.75(-1.65%) |
Jul 12, 2012 | 104.50 | 108.22 | 101.25 | 106.00 | 7,770 | -2.00(-1.85%) |
Jul 11, 2012 | 113.25 | 116.00 | 106.25 | 108.00 | 11,180 | -5.75(-5.05%) |
Jul 10, 2012 | 126.50 | 126.50 | 109.50 | 113.75 | 11,124 | -6.50(-5.41%) |
Jul 09, 2012 | 129.00 | 129.25 | 119.50 | 120.25 | 4,850 | -7.50(-5.87%) |
Jul 06, 2012 | 132.00 | 133.50 | 125.00 | 127.75 | 11,449 | -7.75(-5.72%) |
Jul 05, 2012 | 131.00 | 136.25 | 127.18 | 135.50 | 14,635 | +4.00(+3.04%) |
Jul 03, 2012 | 122.25 | 132.50 | 118.00 | 131.50 | 11,481 | +12.50(+10.50%) |
Jul 02, 2012 | 113.75 | 119.75 | 108.00 | 119.00 | 6,482 | +6.25(+5.54%) |
Jun 29, 2012 | 110.75 | 113.25 | 107.00 | 112.75 | 7,443 | +8.00(+7.64%) |
Jun 28, 2012 | 108.25 | 108.25 | 101.00 | 104.75 | 6,162 | -5.00(-4.56%) |
Jun 27, 2012 | 114.75 | 114.75 | 106.50 | 109.75 | 7,283 | -4.50(-3.94%) |
Jun 26, 2012 | 116.00 | 116.00 | 109.50 | 114.25 | 5,725 | -2.25(-1.93%) |
Jun 25, 2012 | 111.00 | 117.75 | 106.25 | 116.50 | 11,587 | +5.25(+4.72%) |
Jun 22, 2012 | 106.25 | 111.25 | 102.75 | 111.25 | 43,267 | +6.50(+6.21%) |
Jun 21, 2012 | 119.25 | 119.25 | 104.25 | 104.75 | 12,291 | -16.25(-13.43%) |
Jun 20, 2012 | 124.25 | 127.00 | 116.62 | 121.00 | 10,531 | -3.75(-3.01%) |
Jun 19, 2012 | 124.25 | 129.75 | 122.50 | 124.75 | 12,864 | -0.25(-0.20%) |
Jun 18, 2012 | 117.50 | 127.25 | 115.00 | 125.00 | 11,746 | +8.00(+6.84%) |
Jun 15, 2012 | 127.75 | 128.00 | 114.00 | 117.00 | 19,316 | -9.50(-7.51%) |
Jun 14, 2012 | 123.00 | 131.25 | 118.25 | 126.50 | 9,769 | +3.25(+2.64%) |
Jun 13, 2012 | 131.75 | 142.50 | 121.25 | 123.25 | 20,108 | -8.00(-6.10%) |
Jun 12, 2012 | 127.25 | 134.00 | 125.50 | 131.25 | 11,094 | +4.25(+3.35%) |
Jun 11, 2012 | 133.00 | 135.50 | 126.75 | 127.00 | 7,491 | -6.00(-4.51%) |
Jun 08, 2012 | 130.00 | 134.25 | 122.00 | 133.00 | 10,246 | +0.25(+0.19%) |
Jun 07, 2012 | 140.75 | 141.25 | 125.75 | 132.75 | 13,329 | -7.00(-5.01%) |
Jun 06, 2012 | 132.00 | 148.50 | 130.00 | 139.75 | 21,597 | +6.75(+5.08%) |
Jun 05, 2012 | 125.00 | 134.49 | 117.00 | 133.00 | 25,560 | +7.00(+5.56%) |
Jun 04, 2012 | 96.25 | 131.00 | 95.75 | 126.00 | 25,836 | +33.25(+35.85%) |