Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 72.01 | 72.96 | 72.01 | 72.69 | 2,760,275 | -0.03(-0.04%) |
Jan 30, 2012 | 71.29 | 72.72 | 71.23 | 72.72 | 3,385,708 | -0.65(-0.89%) |
Jan 27, 2012 | 72.73 | 73.75 | 71.49 | 73.37 | 3,473,094 | +0.71(+0.98%) |
Jan 26, 2012 | 73.96 | 74.63 | 72.34 | 72.66 | 3,992,802 | -1.13(-1.53%) |
Jan 25, 2012 | 73.60 | 74.20 | 73.04 | 73.79 | 3,777,183 | -0.23(-0.31%) |
Jan 24, 2012 | 73.24 | 74.04 | 72.87 | 74.02 | 2,947,237 | +0.59(+0.80%) |
Jan 23, 2012 | 73.99 | 74.13 | 72.96 | 73.43 | 2,605,689 | -0.41(-0.56%) |
Jan 20, 2012 | 72.40 | 74.75 | 72.21 | 73.84 | 4,991,111 | +1.63(+2.26%) |
Jan 19, 2012 | 72.84 | 72.92 | 72.00 | 72.21 | 3,182,770 | -0.53(-0.73%) |
Jan 18, 2012 | 72.88 | 73.18 | 72.48 | 72.74 | 3,546,493 | -0.37(-0.51%) |
Jan 17, 2012 | 73.53 | 75.11 | 72.66 | 73.11 | 2,945,667 | +0.48(+0.66%) |
Jan 13, 2012 | 72.76 | 72.90 | 71.88 | 72.63 | 2,848,579 | -0.57(-0.78%) |
Jan 12, 2012 | 72.22 | 73.49 | 71.22 | 73.20 | 5,421,344 | +1.13(+1.57%) |
Jan 11, 2012 | 70.51 | 72.31 | 70.19 | 72.07 | 4,311,414 | +1.81(+2.58%) |
Jan 10, 2012 | 69.19 | 70.77 | 68.88 | 70.26 | 5,424,373 | +2.03(+2.98%) |
Jan 09, 2012 | 67.23 | 68.85 | 66.87 | 68.23 | 6,796,401 | +1.01(+1.50%) |
Jan 06, 2012 | 68.12 | 68.45 | 66.28 | 67.22 | 5,766,143 | -1.29(-1.88%) |
Jan 05, 2012 | 67.97 | 69.26 | 67.69 | 68.51 | 3,335,713 | +0.59(+0.87%) |
Jan 04, 2012 | 68.34 | 68.93 | 67.68 | 67.92 | 2,678,203 | +0.32(+0.47%) |
Dec 30, 2011 | 67.41 | 68.10 | 67.36 | 67.60 | 1,780,963 | +0.05(+0.07%) |
Dec 29, 2011 | 67.02 | 67.64 | 66.85 | 67.55 | 1,544,195 | +0.75(+1.12%) |
Dec 28, 2011 | 68.16 | 68.16 | 66.73 | 66.80 | 1,937,725 | -1.21(-1.78%) |
Dec 27, 2011 | 67.27 | 68.04 | 67.05 | 68.01 | 1,319,361 | +0.69(+1.02%) |
Dec 23, 2011 | 67.44 | 67.44 | 66.60 | 67.32 | 1,169,622 | +0.77(+1.16%) |
Dec 21, 2011 | 66.56 | 67.53 | 65.73 | 66.55 | 3,209,887 | +0.12(+0.18%) |
Dec 20, 2011 | 65.38 | 66.88 | 65.36 | 66.43 | 5,120,959 | +1.85(+2.86%) |
Dec 19, 2011 | 63.84 | 65.00 | 63.60 | 64.58 | 3,186,368 | +0.89(+1.40%) |
Dec 16, 2011 | 63.43 | 64.02 | 62.89 | 63.69 | 5,738,674 | +0.59(+0.94%) |
Dec 15, 2011 | 63.50 | 63.60 | 62.98 | 63.10 | 3,135,774 | +0.07(+0.11%) |
Dec 14, 2011 | 63.79 | 64.61 | 62.84 | 63.03 | 3,713,179 | -0.93(-1.45%) |
Dec 13, 2011 | 64.10 | 64.71 | 63.70 | 63.96 | 4,324,122 | +0.30(+0.47%) |
Dec 12, 2011 | 62.90 | 64.47 | 62.56 | 63.66 | 5,148,378 | +0.08(+0.13%) |
Dec 09, 2011 | 61.49 | 63.71 | 61.17 | 63.58 | 3,986,665 | +2.29(+3.74%) |
Dec 08, 2011 | 62.39 | 62.71 | 61.14 | 61.29 | 2,499,685 | -1.36(-2.17%) |
Dec 07, 2011 | 62.20 | 62.99 | 61.87 | 62.65 | 2,448,182 | +0.44(+0.71%) |
Dec 06, 2011 | 61.57 | 62.50 | 61.38 | 62.21 | 3,823,075 | +0.90(+1.47%) |
Dec 05, 2011 | 62.20 | 62.31 | 60.89 | 61.31 | 4,352,208 | +0.10(+0.16%) |
Dec 02, 2011 | 63.06 | 63.19 | 61.08 | 61.21 | 4,131,981 | -1.55(-2.47%) |
Dec 01, 2011 | 63.17 | 63.21 | 62.13 | 62.76 | 3,151,107 | -0.32(-0.51%) |
Nov 30, 2011 | 62.25 | 63.12 | 61.99 | 63.08 | 3,540,122 | +1.85(+3.02%) |
Nov 29, 2011 | 62.27 | 62.70 | 61.08 | 61.23 | 3,223,803 | -0.82(-1.32%) |
Nov 28, 2011 | 61.21 | 62.10 | 60.53 | 62.05 | 2,539,024 | +1.81(+3.00%) |
Nov 25, 2011 | 60.03 | 60.91 | 60.00 | 60.24 | 1,605,617 | -0.19(-0.31%) |
Nov 23, 2011 | 61.25 | 61.30 | 60.42 | 60.43 | 2,839,430 | -1.26(-2.04%) |
Nov 22, 2011 | 60.98 | 62.05 | 60.72 | 61.69 | 3,450,952 | +0.37(+0.60%) |
Nov 21, 2011 | 62.52 | 62.52 | 60.51 | 61.32 | 4,826,323 | -1.72(-2.73%) |
Nov 18, 2011 | 64.50 | 64.52 | 63.00 | 63.04 | 3,494,009 | -1.62(-2.51%) |
Nov 17, 2011 | 65.18 | 65.30 | 62.94 | 64.66 | 4,160,027 | -0.21(-0.32%) |
Nov 16, 2011 | 64.77 | 65.82 | 64.33 | 64.87 | 3,052,362 | -0.54(-0.83%) |
Nov 15, 2011 | 65.00 | 65.76 | 64.75 | 65.41 | 2,478,481 | +0.39(+0.60%) |
Nov 14, 2011 | 64.54 | 65.15 | 64.30 | 65.02 | 2,418,916 | +0.45(+0.70%) |
Nov 11, 2011 | 64.74 | 64.96 | 62.84 | 64.57 | 4,933,734 | +0.26(+0.40%) |
Nov 10, 2011 | 64.84 | 64.98 | 63.45 | 64.31 | 3,273,984 | +0.00(+0.00%) |
Nov 09, 2011 | 64.07 | 65.14 | 63.71 | 64.31 | 3,616,987 | -0.87(-1.33%) |
Nov 08, 2011 | 64.65 | 65.31 | 64.01 | 65.18 | 2,721,676 | +0.89(+1.38%) |
Nov 07, 2011 | 63.90 | 64.68 | 63.15 | 64.29 | 2,732,547 | +0.56(+0.88%) |
Nov 04, 2011 | 63.94 | 64.03 | 63.16 | 63.73 | 2,448,501 | -0.41(-0.64%) |
Nov 03, 2011 | 63.65 | 64.50 | 63.63 | 64.14 | 3,138,396 | +0.35(+0.55%) |
Nov 02, 2011 | 64.11 | 64.32 | 62.94 | 63.79 | 3,201,110 | +0.23(+0.36%) |