Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 72.92 | 73.43 | 72.17 | 72.76 | 994,016 | +0.08(+0.11%) |
Jan 30, 2012 | 71.26 | 72.80 | 71.05 | 72.68 | 731,542 | +0.71(+0.98%) |
Jan 27, 2012 | 71.72 | 72.39 | 71.34 | 71.97 | 431,755 | +0.19(+0.26%) |
Jan 26, 2012 | 72.26 | 72.67 | 71.02 | 71.79 | 363,710 | -0.23(-0.32%) |
Jan 25, 2012 | 70.43 | 72.15 | 70.12 | 72.01 | 847,660 | +1.31(+1.86%) |
Jan 24, 2012 | 70.28 | 70.82 | 69.83 | 70.70 | 638,165 | +0.14(+0.20%) |
Jan 23, 2012 | 71.54 | 71.55 | 70.08 | 70.56 | 663,435 | -0.78(-1.09%) |
Jan 20, 2012 | 71.22 | 72.01 | 69.76 | 71.34 | 877,533 | +0.22(+0.31%) |
Jan 19, 2012 | 70.50 | 71.53 | 70.23 | 71.12 | 583,699 | +0.76(+1.08%) |
Jan 18, 2012 | 68.75 | 71.05 | 68.34 | 70.36 | 530,667 | +1.44(+2.09%) |
Jan 17, 2012 | 70.09 | 70.09 | 68.36 | 68.92 | 476,785 | -0.71(-1.03%) |
Jan 13, 2012 | 68.80 | 69.63 | 67.61 | 69.63 | 526,920 | +1.01(+1.48%) |
Jan 12, 2012 | 67.16 | 68.92 | 66.93 | 68.62 | 1,177,626 | +1.92(+2.88%) |
Jan 11, 2012 | 65.73 | 67.07 | 65.71 | 66.70 | 707,225 | +0.77(+1.16%) |
Jan 10, 2012 | 66.86 | 67.18 | 65.61 | 65.93 | 627,055 | -0.08(-0.12%) |
Jan 09, 2012 | 65.87 | 67.05 | 65.84 | 66.01 | 437,455 | +0.59(+0.90%) |
Jan 06, 2012 | 66.79 | 66.88 | 65.34 | 65.42 | 580,841 | -1.50(-2.24%) |
Jan 05, 2012 | 66.76 | 68.36 | 65.30 | 66.92 | 459,256 | +0.16(+0.24%) |
Jan 04, 2012 | 66.63 | 67.15 | 65.88 | 66.76 | 238,659 | +0.26(+0.40%) |
Dec 30, 2011 | 66.13 | 66.87 | 66.13 | 66.49 | 343,461 | +0.36(+0.55%) |
Dec 29, 2011 | 64.85 | 66.29 | 64.50 | 66.13 | 451,546 | +1.87(+2.91%) |
Dec 28, 2011 | 66.67 | 66.94 | 64.09 | 64.26 | 458,759 | -2.65(-3.95%) |
Dec 27, 2011 | 67.09 | 67.31 | 66.83 | 66.91 | 207,427 | -0.10(-0.14%) |
Dec 23, 2011 | 66.83 | 67.11 | 66.40 | 67.01 | 305,509 | -0.36(-0.54%) |
Dec 21, 2011 | 67.39 | 67.70 | 66.78 | 67.37 | 521,930 | +0.42(+0.63%) |
Dec 20, 2011 | 66.76 | 67.68 | 66.18 | 66.94 | 593,406 | +1.83(+2.80%) |
Dec 19, 2011 | 68.15 | 68.15 | 64.81 | 65.12 | 645,615 | -0.52(-0.79%) |
Dec 16, 2011 | 65.09 | 66.54 | 65.05 | 65.64 | 963,459 | +0.81(+1.25%) |
Dec 15, 2011 | 64.18 | 65.14 | 63.66 | 64.83 | 864,047 | +1.84(+2.93%) |
Dec 14, 2011 | 65.01 | 65.22 | 62.56 | 62.99 | 981,128 | -2.84(-4.31%) |
Dec 13, 2011 | 65.97 | 67.30 | 65.39 | 65.82 | 1,171,738 | +0.04(+0.05%) |
Dec 12, 2011 | 63.73 | 70.08 | 61.72 | 65.79 | 4,695,426 | +1.09(+1.69%) |
Dec 09, 2011 | 63.76 | 65.34 | 63.49 | 64.70 | 349,654 | +1.03(+1.62%) |
Dec 08, 2011 | 65.48 | 65.99 | 63.05 | 63.66 | 782,615 | -3.14(-4.70%) |
Dec 07, 2011 | 66.29 | 67.29 | 65.44 | 66.80 | 312,839 | -0.07(-0.11%) |
Dec 06, 2011 | 67.37 | 67.72 | 66.59 | 66.87 | 469,824 | +0.35(+0.53%) |
Dec 05, 2011 | 67.73 | 68.77 | 66.43 | 66.52 | 510,291 | -0.18(-0.26%) |
Dec 02, 2011 | 68.28 | 68.64 | 66.59 | 66.70 | 566,568 | -1.30(-1.91%) |
Dec 01, 2011 | 68.65 | 70.75 | 67.86 | 67.99 | 617,805 | -1.01(-1.47%) |
Nov 30, 2011 | 66.12 | 69.05 | 65.81 | 69.01 | 612,942 | +4.81(+7.49%) |
Nov 29, 2011 | 63.65 | 65.16 | 63.44 | 64.20 | 388,626 | +0.59(+0.93%) |
Nov 28, 2011 | 64.23 | 64.74 | 63.13 | 63.61 | 585,183 | +0.78(+1.24%) |
Nov 25, 2011 | 61.54 | 63.16 | 61.54 | 62.83 | 169,840 | +1.03(+1.66%) |
Nov 23, 2011 | 63.85 | 63.94 | 61.50 | 61.81 | 501,933 | -2.46(-3.83%) |
Nov 22, 2011 | 64.82 | 65.91 | 64.12 | 64.27 | 438,518 | -0.80(-1.23%) |
Nov 21, 2011 | 65.23 | 66.22 | 64.41 | 65.07 | 365,887 | -1.25(-1.88%) |
Nov 18, 2011 | 66.12 | 66.80 | 65.51 | 66.31 | 245,554 | +0.45(+0.68%) |
Nov 17, 2011 | 65.64 | 67.40 | 65.44 | 65.87 | 372,472 | -0.01(-0.01%) |
Nov 16, 2011 | 66.22 | 67.65 | 65.73 | 65.87 | 286,469 | -0.78(-1.17%) |
Nov 15, 2011 | 66.06 | 67.02 | 65.89 | 66.65 | 579,930 | +0.19(+0.29%) |
Nov 14, 2011 | 65.94 | 66.69 | 65.72 | 66.46 | 417,679 | +0.29(+0.44%) |
Nov 11, 2011 | 66.14 | 66.84 | 65.86 | 66.17 | 270,070 | +0.73(+1.11%) |
Nov 10, 2011 | 64.84 | 66.01 | 64.31 | 65.44 | 340,889 | +1.73(+2.71%) |
Nov 09, 2011 | 65.01 | 65.51 | 63.56 | 63.72 | 602,148 | -2.87(-4.31%) |
Nov 08, 2011 | 65.37 | 67.20 | 64.93 | 66.58 | 645,073 | +1.97(+3.05%) |
Nov 07, 2011 | 64.51 | 65.22 | 63.02 | 64.61 | 174,753 | -0.18(-0.28%) |
Nov 04, 2011 | 64.62 | 65.31 | 63.41 | 64.80 | 341,037 | -0.53(-0.81%) |
Nov 03, 2011 | 63.54 | 65.72 | 62.52 | 65.32 | 458,180 | +2.58(+4.11%) |
Nov 02, 2011 | 63.16 | 64.60 | 62.23 | 62.74 | 646,452 | +0.17(+0.27%) |