Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 59.97 | 60.36 | 59.50 | 60.34 | 2,515,377 | +0.61(+1.02%) |
Jan 30, 2012 | 59.56 | 59.90 | 59.41 | 59.73 | 2,690,423 | -0.13(-0.22%) |
Jan 27, 2012 | 60.24 | 60.46 | 59.69 | 59.86 | 3,152,301 | -0.32(-0.53%) |
Jan 26, 2012 | 60.75 | 60.93 | 60.00 | 60.18 | 2,661,950 | -0.49(-0.80%) |
Jan 25, 2012 | 59.69 | 60.73 | 59.58 | 60.67 | 3,488,065 | +0.73(+1.21%) |
Jan 24, 2012 | 59.60 | 60.05 | 59.52 | 59.94 | 2,239,959 | +0.07(+0.11%) |
Jan 23, 2012 | 59.63 | 60.14 | 59.57 | 59.88 | 2,613,318 | +0.17(+0.28%) |
Jan 20, 2012 | 59.63 | 59.91 | 59.33 | 59.71 | 3,141,869 | +0.15(+0.25%) |
Jan 19, 2012 | 59.92 | 59.96 | 59.49 | 59.56 | 2,718,815 | -0.40(-0.67%) |
Jan 18, 2012 | 59.62 | 59.97 | 59.11 | 59.97 | 3,296,848 | +0.25(+0.42%) |
Jan 17, 2012 | 59.58 | 59.96 | 59.12 | 59.72 | 3,746,399 | +0.59(+1.00%) |
Jan 13, 2012 | 58.58 | 59.25 | 58.15 | 59.12 | 3,624,239 | +0.48(+0.83%) |
Jan 12, 2012 | 58.81 | 59.02 | 58.51 | 58.64 | 3,412,439 | -0.03(-0.05%) |
Jan 11, 2012 | 58.18 | 58.79 | 57.93 | 58.67 | 3,293,307 | +0.62(+1.06%) |
Jan 10, 2012 | 58.21 | 58.47 | 58.04 | 58.05 | 4,973,064 | +0.10(+0.18%) |
Jan 09, 2012 | 58.92 | 59.41 | 57.80 | 57.95 | 6,542,062 | -1.55(-2.61%) |
Jan 06, 2012 | 61.00 | 61.00 | 59.50 | 59.50 | 4,632,309 | -1.56(-2.56%) |
Jan 05, 2012 | 61.30 | 61.34 | 60.22 | 61.07 | 4,895,411 | -0.59(-0.96%) |
Jan 04, 2012 | 62.10 | 62.31 | 61.62 | 61.66 | 3,081,129 | +0.55(+0.90%) |
Dec 30, 2011 | 61.43 | 61.86 | 61.08 | 61.11 | 1,684,438 | -0.75(-1.21%) |
Dec 29, 2011 | 61.76 | 61.90 | 61.32 | 61.86 | 1,386,499 | +0.12(+0.19%) |
Dec 28, 2011 | 62.03 | 62.09 | 61.63 | 61.74 | 1,556,688 | -0.29(-0.47%) |
Dec 27, 2011 | 61.98 | 62.16 | 61.51 | 62.03 | 1,345,286 | -0.06(-0.09%) |
Dec 23, 2011 | 61.38 | 62.12 | 61.26 | 62.09 | 1,422,145 | +0.64(+1.04%) |
Dec 21, 2011 | 61.31 | 61.91 | 60.85 | 61.45 | 3,602,452 | +0.11(+0.18%) |
Dec 20, 2011 | 60.99 | 61.54 | 60.81 | 61.34 | 3,943,250 | +1.16(+1.93%) |
Dec 19, 2011 | 60.73 | 61.15 | 60.03 | 60.19 | 3,049,539 | -0.37(-0.62%) |
Dec 16, 2011 | 60.93 | 61.34 | 60.38 | 60.56 | 5,282,713 | +0.00(+0.00%) |
Dec 15, 2011 | 60.95 | 61.12 | 60.51 | 60.56 | 2,606,846 | -0.13(-0.22%) |
Dec 14, 2011 | 61.29 | 61.55 | 60.69 | 60.69 | 2,578,008 | -0.65(-1.05%) |
Dec 13, 2011 | 62.05 | 62.13 | 61.15 | 61.34 | 3,382,636 | -0.38(-0.62%) |
Dec 12, 2011 | 61.68 | 62.05 | 61.26 | 61.72 | 3,457,426 | -0.16(-0.26%) |
Dec 09, 2011 | 62.11 | 62.56 | 61.70 | 61.88 | 5,308,590 | -1.02(-1.62%) |
Dec 08, 2011 | 62.25 | 63.77 | 61.61 | 62.90 | 5,968,484 | -1.25(-1.95%) |
Dec 07, 2011 | 64.32 | 64.53 | 63.22 | 64.15 | 3,701,448 | -0.43(-0.67%) |
Dec 06, 2011 | 64.22 | 64.84 | 63.76 | 64.59 | 3,204,729 | +0.63(+0.99%) |
Dec 05, 2011 | 64.39 | 64.68 | 63.55 | 63.96 | 2,479,896 | +0.34(+0.54%) |
Dec 02, 2011 | 64.29 | 65.04 | 63.53 | 63.61 | 3,567,499 | -0.26(-0.41%) |
Dec 01, 2011 | 62.34 | 64.31 | 62.31 | 63.88 | 4,870,519 | +1.31(+2.10%) |
Nov 30, 2011 | 62.29 | 62.94 | 61.98 | 62.56 | 4,851,697 | +1.31(+2.14%) |
Nov 29, 2011 | 60.61 | 61.36 | 60.15 | 61.25 | 2,614,021 | +0.94(+1.56%) |
Nov 28, 2011 | 60.70 | 60.74 | 59.95 | 60.31 | 2,734,177 | +1.03(+1.74%) |
Nov 25, 2011 | 58.93 | 59.87 | 58.90 | 59.28 | 1,127,241 | +0.04(+0.07%) |
Nov 23, 2011 | 59.62 | 59.87 | 58.98 | 59.23 | 2,977,444 | -0.77(-1.28%) |
Nov 22, 2011 | 59.57 | 60.22 | 59.45 | 60.00 | 2,229,595 | +0.38(+0.64%) |
Nov 21, 2011 | 59.57 | 60.00 | 59.25 | 59.62 | 2,552,814 | -0.32(-0.53%) |
Nov 18, 2011 | 60.19 | 60.31 | 59.73 | 59.94 | 3,213,350 | -0.19(-0.32%) |
Nov 17, 2011 | 60.61 | 61.00 | 59.55 | 60.13 | 3,152,224 | -0.70(-1.16%) |
Nov 16, 2011 | 61.56 | 61.87 | 60.77 | 60.83 | 3,352,971 | -1.13(-1.82%) |
Nov 15, 2011 | 61.18 | 62.14 | 60.99 | 61.96 | 2,350,593 | +0.76(+1.23%) |
Nov 14, 2011 | 60.68 | 61.60 | 60.67 | 61.21 | 2,098,906 | +0.30(+0.49%) |
Nov 11, 2011 | 61.13 | 61.40 | 60.64 | 60.90 | 3,409,543 | +0.23(+0.39%) |
Nov 10, 2011 | 61.62 | 61.70 | 60.47 | 60.67 | 3,411,956 | -0.51(-0.83%) |
Nov 09, 2011 | 61.29 | 61.64 | 60.71 | 61.18 | 3,886,082 | -1.17(-1.87%) |
Nov 08, 2011 | 61.71 | 62.36 | 61.12 | 62.34 | 3,407,893 | +0.79(+1.29%) |
Nov 07, 2011 | 61.21 | 61.65 | 60.86 | 61.55 | 2,810,081 | +0.26(+0.42%) |
Nov 04, 2011 | 61.81 | 61.93 | 61.07 | 61.29 | 2,868,712 | -0.65(-1.05%) |
Nov 03, 2011 | 61.35 | 61.99 | 60.61 | 61.95 | 3,586,808 | +0.20(+0.32%) |
Nov 02, 2011 | 61.46 | 62.00 | 61.11 | 61.75 | 3,583,520 | +0.79(+1.30%) |