Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 65.31 | 65.47 | 63.69 | 64.33 | 2,565,900 | -0.62(-0.96%) |
Jan 30, 2012 | 64.35 | 65.15 | 64.19 | 64.95 | 1,205,807 | -0.03(-0.05%) |
Jan 27, 2012 | 64.69 | 65.23 | 64.47 | 64.98 | 1,294,537 | +0.00(+0.00%) |
Jan 26, 2012 | 65.69 | 65.94 | 64.58 | 64.98 | 1,861,911 | -0.69(-1.06%) |
Jan 25, 2012 | 64.72 | 65.92 | 64.05 | 65.67 | 1,799,062 | +0.88(+1.35%) |
Jan 24, 2012 | 64.64 | 65.30 | 64.48 | 64.80 | 1,921,897 | -0.34(-0.53%) |
Jan 23, 2012 | 64.78 | 65.38 | 64.03 | 65.14 | 2,382,356 | +0.14(+0.22%) |
Jan 20, 2012 | 64.73 | 65.38 | 64.17 | 65.00 | 6,238,041 | -2.75(-4.06%) |
Jan 19, 2012 | 68.16 | 69.05 | 67.37 | 67.75 | 3,582,767 | -0.07(-0.11%) |
Jan 18, 2012 | 66.37 | 67.86 | 65.85 | 67.82 | 1,742,038 | +1.27(+1.90%) |
Jan 17, 2012 | 66.56 | 67.45 | 66.13 | 66.55 | 2,065,798 | +0.82(+1.25%) |
Jan 13, 2012 | 65.47 | 66.01 | 64.84 | 65.73 | 1,007,355 | -0.51(-0.77%) |
Jan 12, 2012 | 65.41 | 66.33 | 64.87 | 66.24 | 1,297,110 | +1.08(+1.66%) |
Jan 11, 2012 | 64.18 | 65.34 | 64.11 | 65.15 | 1,296,652 | +0.40(+0.62%) |
Jan 10, 2012 | 63.85 | 64.84 | 63.64 | 64.76 | 1,948,496 | +1.91(+3.04%) |
Jan 09, 2012 | 62.13 | 63.01 | 61.53 | 62.84 | 1,840,898 | +0.94(+1.52%) |
Jan 06, 2012 | 63.17 | 63.31 | 61.33 | 61.90 | 3,883,778 | -1.04(-1.65%) |
Jan 05, 2012 | 61.92 | 63.19 | 61.38 | 62.94 | 2,705,943 | +0.35(+0.56%) |
Jan 04, 2012 | 62.82 | 63.18 | 62.48 | 62.59 | 2,151,313 | +1.79(+2.95%) |
Dec 30, 2011 | 61.22 | 61.47 | 60.79 | 60.79 | 1,055,065 | -0.43(-0.70%) |
Dec 29, 2011 | 60.61 | 61.65 | 60.54 | 61.22 | 857,488 | +0.61(+1.00%) |
Dec 28, 2011 | 62.07 | 62.27 | 60.51 | 60.62 | 1,149,614 | -1.51(-2.44%) |
Dec 27, 2011 | 61.40 | 62.63 | 61.33 | 62.13 | 920,086 | +0.41(+0.66%) |
Dec 23, 2011 | 61.19 | 61.77 | 60.87 | 61.73 | 770,850 | +1.12(+1.84%) |
Dec 21, 2011 | 60.67 | 60.75 | 59.64 | 60.61 | 1,247,109 | -0.34(-0.56%) |
Dec 20, 2011 | 60.01 | 61.18 | 60.00 | 60.95 | 1,455,687 | +2.06(+3.49%) |
Dec 19, 2011 | 60.22 | 60.59 | 58.70 | 58.90 | 1,016,960 | -0.92(-1.53%) |
Dec 16, 2011 | 61.02 | 62.11 | 59.63 | 59.81 | 3,010,889 | -0.53(-0.87%) |
Dec 15, 2011 | 61.42 | 61.53 | 60.14 | 60.34 | 1,517,301 | -0.22(-0.36%) |
Dec 14, 2011 | 61.99 | 62.00 | 60.40 | 60.55 | 1,883,703 | -1.90(-3.04%) |
Dec 13, 2011 | 63.96 | 64.58 | 61.95 | 62.45 | 1,492,018 | -1.08(-1.69%) |
Dec 12, 2011 | 63.97 | 63.97 | 62.48 | 63.53 | 1,470,488 | -1.07(-1.65%) |
Dec 09, 2011 | 63.74 | 64.92 | 63.50 | 64.60 | 1,763,824 | +1.20(+1.89%) |
Dec 08, 2011 | 64.64 | 65.19 | 63.19 | 63.40 | 3,302,524 | -1.90(-2.91%) |
Dec 07, 2011 | 66.35 | 66.84 | 64.88 | 65.30 | 3,641,937 | -1.57(-2.35%) |
Dec 06, 2011 | 65.81 | 67.44 | 65.66 | 66.87 | 2,008,944 | +0.83(+1.26%) |
Dec 05, 2011 | 66.88 | 67.47 | 65.46 | 66.04 | 2,083,014 | +0.57(+0.88%) |
Dec 02, 2011 | 67.25 | 67.46 | 65.22 | 65.47 | 2,423,545 | -0.73(-1.10%) |
Dec 01, 2011 | 66.00 | 67.03 | 65.74 | 66.19 | 1,826,042 | +0.19(+0.29%) |
Nov 30, 2011 | 64.51 | 66.06 | 64.50 | 66.00 | 2,910,190 | +3.60(+5.78%) |
Nov 29, 2011 | 63.75 | 64.28 | 62.32 | 62.40 | 3,224,031 | -0.88(-1.39%) |
Nov 28, 2011 | 61.72 | 63.73 | 61.72 | 63.27 | 2,486,274 | +3.49(+5.84%) |
Nov 25, 2011 | 60.43 | 60.98 | 59.76 | 59.78 | 624,301 | -0.71(-1.17%) |
Nov 23, 2011 | 61.73 | 61.73 | 60.28 | 60.49 | 1,711,929 | -1.72(-2.77%) |
Nov 22, 2011 | 62.64 | 63.54 | 61.62 | 62.21 | 2,246,752 | -0.70(-1.12%) |
Nov 21, 2011 | 63.60 | 63.70 | 62.23 | 62.91 | 1,920,824 | -1.74(-2.69%) |
Nov 18, 2011 | 65.23 | 65.58 | 64.42 | 64.65 | 1,655,658 | +0.18(+0.28%) |
Nov 17, 2011 | 66.29 | 66.30 | 64.06 | 64.47 | 1,954,324 | -1.85(-2.79%) |
Nov 16, 2011 | 67.28 | 68.04 | 66.21 | 66.32 | 1,887,276 | -1.71(-2.52%) |
Nov 15, 2011 | 66.76 | 68.44 | 66.27 | 68.03 | 2,135,795 | +0.90(+1.34%) |
Nov 14, 2011 | 66.63 | 67.69 | 66.45 | 67.13 | 2,144,391 | -0.02(-0.02%) |
Nov 11, 2011 | 66.58 | 67.71 | 66.30 | 67.15 | 1,440,344 | +1.47(+2.23%) |
Nov 10, 2011 | 64.85 | 66.28 | 64.55 | 65.68 | 3,078,958 | +1.74(+2.72%) |
Nov 09, 2011 | 64.99 | 65.30 | 63.42 | 63.94 | 2,980,895 | -2.82(-4.23%) |
Nov 08, 2011 | 66.60 | 67.21 | 64.82 | 66.77 | 2,724,619 | +0.92(+1.39%) |
Nov 07, 2011 | 66.85 | 67.23 | 64.57 | 65.85 | 2,704,928 | -1.26(-1.88%) |
Nov 04, 2011 | 66.14 | 67.34 | 65.35 | 67.11 | 3,161,704 | +0.10(+0.14%) |
Nov 03, 2011 | 65.28 | 67.17 | 64.35 | 67.01 | 2,765,163 | +2.79(+4.35%) |
Nov 02, 2011 | 64.40 | 64.49 | 63.12 | 64.22 | 2,108,115 | +1.91(+3.07%) |