Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 60.97 | 61.53 | 60.52 | 60.70 | 5,838,320 | +0.02(+0.03%) |
Jan 30, 2012 | 60.54 | 60.84 | 60.29 | 60.68 | 6,162,999 | -0.32(-0.52%) |
Jan 27, 2012 | 61.21 | 61.56 | 60.88 | 61.00 | 5,810,643 | -0.62(-1.01%) |
Jan 26, 2012 | 62.06 | 62.48 | 61.37 | 61.62 | 5,117,347 | -0.42(-0.67%) |
Jan 25, 2012 | 60.53 | 62.76 | 59.61 | 62.04 | 17,169,488 | +0.38(+0.61%) |
Jan 24, 2012 | 61.42 | 61.88 | 61.04 | 61.66 | 6,039,617 | -0.12(-0.20%) |
Jan 23, 2012 | 61.91 | 62.49 | 61.63 | 61.79 | 4,990,142 | -0.01(-0.01%) |
Jan 20, 2012 | 61.93 | 62.11 | 61.48 | 61.79 | 5,563,490 | -0.03(-0.05%) |
Jan 19, 2012 | 61.59 | 62.12 | 61.45 | 61.83 | 6,596,044 | +0.41(+0.67%) |
Jan 18, 2012 | 61.33 | 61.74 | 61.18 | 61.42 | 5,119,472 | -0.15(-0.24%) |
Jan 17, 2012 | 61.61 | 62.19 | 61.48 | 61.57 | 4,521,825 | +0.52(+0.86%) |
Jan 13, 2012 | 61.40 | 61.53 | 60.68 | 61.04 | 5,673,043 | -0.74(-1.21%) |
Jan 12, 2012 | 61.21 | 61.93 | 61.19 | 61.79 | 4,808,391 | +0.63(+1.03%) |
Jan 11, 2012 | 61.19 | 61.33 | 60.74 | 61.16 | 3,767,345 | -0.21(-0.35%) |
Jan 10, 2012 | 61.48 | 61.65 | 60.96 | 61.37 | 5,649,012 | +0.38(+0.63%) |
Jan 09, 2012 | 61.21 | 61.26 | 60.70 | 60.98 | 5,462,316 | +0.45(+0.74%) |
Jan 06, 2012 | 60.33 | 60.77 | 59.69 | 60.53 | 5,845,688 | +0.37(+0.61%) |
Jan 05, 2012 | 60.36 | 60.47 | 59.52 | 60.17 | 8,307,725 | -0.65(-1.08%) |
Jan 04, 2012 | 60.63 | 61.04 | 60.22 | 60.82 | 6,016,396 | +0.80(+1.34%) |
Dec 30, 2011 | 60.39 | 60.64 | 59.93 | 60.02 | 3,436,255 | -0.62(-1.03%) |
Dec 29, 2011 | 60.09 | 60.85 | 59.99 | 60.64 | 3,358,307 | +0.70(+1.16%) |
Dec 28, 2011 | 60.94 | 61.04 | 59.76 | 59.95 | 3,137,667 | -0.83(-1.36%) |
Dec 27, 2011 | 60.29 | 60.95 | 60.04 | 60.77 | 3,099,748 | +0.25(+0.41%) |
Dec 23, 2011 | 60.98 | 61.13 | 60.22 | 60.53 | 4,374,505 | +0.31(+0.52%) |
Dec 21, 2011 | 59.51 | 60.31 | 58.96 | 60.22 | 6,686,260 | +0.94(+1.59%) |
Dec 20, 2011 | 58.28 | 59.47 | 58.28 | 59.27 | 6,608,234 | +1.87(+3.25%) |
Dec 19, 2011 | 58.26 | 58.60 | 57.20 | 57.41 | 4,365,428 | -0.70(-1.20%) |
Dec 16, 2011 | 58.19 | 59.22 | 57.74 | 58.10 | 10,823,029 | +0.33(+0.57%) |
Dec 15, 2011 | 57.94 | 58.06 | 57.32 | 57.78 | 4,978,421 | +0.55(+0.96%) |
Dec 14, 2011 | 57.56 | 58.54 | 57.05 | 57.23 | 7,332,343 | -0.79(-1.35%) |
Dec 13, 2011 | 58.64 | 59.45 | 57.79 | 58.01 | 9,233,631 | +0.00(+0.00%) |
Dec 12, 2011 | 58.51 | 58.88 | 57.43 | 58.01 | 6,676,855 | -0.84(-1.43%) |
Dec 09, 2011 | 57.94 | 58.91 | 57.61 | 58.86 | 6,777,629 | +1.44(+2.51%) |
Dec 08, 2011 | 57.65 | 58.20 | 57.14 | 57.42 | 7,374,112 | -0.35(-0.61%) |
Dec 07, 2011 | 57.52 | 58.51 | 56.98 | 57.77 | 7,888,720 | -0.22(-0.38%) |
Dec 06, 2011 | 58.03 | 58.58 | 57.93 | 57.99 | 5,651,386 | -0.18(-0.31%) |
Dec 05, 2011 | 59.14 | 59.54 | 57.56 | 58.17 | 9,940,178 | -0.17(-0.29%) |
Dec 02, 2011 | 58.67 | 58.90 | 58.04 | 58.34 | 8,863,385 | +0.26(+0.45%) |
Dec 01, 2011 | 56.21 | 58.68 | 56.06 | 58.08 | 14,687,548 | +1.87(+3.33%) |
Nov 30, 2011 | 54.89 | 56.26 | 54.82 | 56.21 | 10,486,878 | +2.81(+5.26%) |
Nov 29, 2011 | 53.20 | 54.01 | 53.06 | 53.40 | 6,498,951 | +0.22(+0.42%) |
Nov 28, 2011 | 52.80 | 53.70 | 52.80 | 53.18 | 5,646,847 | +1.81(+3.52%) |
Nov 25, 2011 | 50.86 | 52.06 | 50.83 | 51.37 | 2,593,644 | +0.34(+0.67%) |
Nov 23, 2011 | 52.06 | 52.16 | 51.00 | 51.03 | 5,222,164 | -1.63(-3.09%) |
Nov 22, 2011 | 53.43 | 53.55 | 52.27 | 52.65 | 6,110,911 | -0.99(-1.85%) |
Nov 21, 2011 | 54.27 | 54.37 | 52.37 | 53.65 | 9,900,343 | -1.55(-2.82%) |
Nov 18, 2011 | 54.77 | 55.52 | 54.24 | 55.20 | 8,622,821 | +1.12(+2.07%) |
Nov 17, 2011 | 54.99 | 55.11 | 53.52 | 54.08 | 8,704,816 | -0.20(-0.38%) |
Nov 16, 2011 | 54.93 | 55.36 | 54.17 | 54.28 | 6,541,588 | -1.31(-2.35%) |
Nov 15, 2011 | 55.56 | 55.92 | 54.86 | 55.59 | 6,248,354 | +0.00(+0.00%) |
Nov 14, 2011 | 56.37 | 56.44 | 55.40 | 55.59 | 7,779,831 | +0.83(+1.52%) |
Nov 11, 2011 | 53.54 | 55.04 | 53.54 | 54.76 | 5,375,097 | +1.71(+3.22%) |
Nov 10, 2011 | 53.26 | 53.67 | 52.85 | 53.05 | 4,709,255 | +0.23(+0.43%) |
Nov 09, 2011 | 53.33 | 53.76 | 52.64 | 52.82 | 7,031,336 | -1.72(-3.15%) |
Nov 08, 2011 | 54.37 | 54.66 | 53.55 | 54.54 | 5,899,138 | +0.64(+1.18%) |
Nov 07, 2011 | 53.43 | 53.99 | 52.99 | 53.90 | 4,457,344 | +0.40(+0.74%) |
Nov 04, 2011 | 53.33 | 53.62 | 52.85 | 53.50 | 4,253,005 | -0.32(-0.59%) |
Nov 03, 2011 | 52.98 | 53.96 | 52.44 | 53.82 | 6,022,501 | +1.46(+2.78%) |
Nov 02, 2011 | 52.01 | 52.65 | 51.90 | 52.36 | 7,112,170 | +1.00(+1.95%) |