Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 66.03 | 66.43 | 64.97 | 65.46 | 307,473 | +0.08(+0.13%) |
Jan 30, 2012 | 65.71 | 65.72 | 64.79 | 65.38 | 446,785 | -1.13(-1.70%) |
Jan 27, 2012 | 66.00 | 66.60 | 65.66 | 66.50 | 445,282 | +0.16(+0.24%) |
Jan 26, 2012 | 66.31 | 67.40 | 66.13 | 66.35 | 421,073 | +0.55(+0.84%) |
Jan 25, 2012 | 65.88 | 66.26 | 64.91 | 65.79 | 362,668 | -0.48(-0.72%) |
Jan 24, 2012 | 65.69 | 66.96 | 65.45 | 66.27 | 290,520 | +0.12(+0.18%) |
Jan 23, 2012 | 66.03 | 67.08 | 65.84 | 66.15 | 452,809 | -0.17(-0.25%) |
Jan 20, 2012 | 66.45 | 67.16 | 65.73 | 66.32 | 447,358 | -0.13(-0.19%) |
Jan 19, 2012 | 65.91 | 67.09 | 65.79 | 66.44 | 378,761 | +0.77(+1.17%) |
Jan 18, 2012 | 65.63 | 66.12 | 64.99 | 65.68 | 316,036 | +0.13(+0.20%) |
Jan 17, 2012 | 66.69 | 66.69 | 65.38 | 65.55 | 350,743 | +0.19(+0.29%) |
Jan 13, 2012 | 65.05 | 65.62 | 64.71 | 65.36 | 299,355 | -0.17(-0.25%) |
Jan 12, 2012 | 65.70 | 65.81 | 64.96 | 65.53 | 281,036 | +0.20(+0.31%) |
Jan 11, 2012 | 65.47 | 65.77 | 64.94 | 65.32 | 202,190 | -0.11(-0.17%) |
Jan 10, 2012 | 65.47 | 66.55 | 65.28 | 65.44 | 281,958 | +0.80(+1.24%) |
Jan 09, 2012 | 65.61 | 65.61 | 64.22 | 64.63 | 629,871 | -0.71(-1.09%) |
Jan 06, 2012 | 65.01 | 66.43 | 64.68 | 65.35 | 442,372 | +0.46(+0.71%) |
Jan 05, 2012 | 63.12 | 65.39 | 62.92 | 64.88 | 557,677 | +0.95(+1.48%) |
Jan 04, 2012 | 63.64 | 64.30 | 62.82 | 63.94 | 479,511 | +3.34(+5.52%) |
Dec 30, 2011 | 61.58 | 61.65 | 60.59 | 60.59 | 183,718 | -0.54(-0.88%) |
Dec 29, 2011 | 60.53 | 61.39 | 60.39 | 61.13 | 126,019 | +0.71(+1.18%) |
Dec 28, 2011 | 61.00 | 61.37 | 60.07 | 60.42 | 207,151 | -0.64(-1.05%) |
Dec 27, 2011 | 60.79 | 61.31 | 60.79 | 61.06 | 148,702 | +0.16(+0.26%) |
Dec 23, 2011 | 61.02 | 61.16 | 60.26 | 60.90 | 260,473 | +0.33(+0.55%) |
Dec 21, 2011 | 59.31 | 60.93 | 59.31 | 60.57 | 450,150 | +1.21(+2.04%) |
Dec 20, 2011 | 58.70 | 59.96 | 58.52 | 59.36 | 429,480 | +1.73(+3.00%) |
Dec 19, 2011 | 59.73 | 60.12 | 57.47 | 57.63 | 444,822 | -1.96(-3.28%) |
Dec 16, 2011 | 59.55 | 60.74 | 58.81 | 59.59 | 845,110 | +0.02(+0.04%) |
Dec 15, 2011 | 57.51 | 59.71 | 57.30 | 59.56 | 732,515 | +3.08(+5.46%) |
Dec 14, 2011 | 55.87 | 57.41 | 55.87 | 56.48 | 636,060 | +0.11(+0.20%) |
Dec 13, 2011 | 59.03 | 59.36 | 55.79 | 56.37 | 521,100 | -2.46(-4.19%) |
Dec 12, 2011 | 58.25 | 59.03 | 57.54 | 58.83 | 489,746 | -0.23(-0.38%) |
Dec 09, 2011 | 57.93 | 59.45 | 57.56 | 59.06 | 238,359 | +1.60(+2.78%) |
Dec 08, 2011 | 59.35 | 59.62 | 57.21 | 57.46 | 611,529 | -2.46(-4.10%) |
Dec 07, 2011 | 60.24 | 60.24 | 59.03 | 59.91 | 391,742 | -0.89(-1.46%) |
Dec 06, 2011 | 60.54 | 61.34 | 59.93 | 60.80 | 412,427 | +0.31(+0.51%) |
Dec 05, 2011 | 61.13 | 61.56 | 59.87 | 60.49 | 435,471 | +0.45(+0.74%) |
Dec 02, 2011 | 60.06 | 61.08 | 59.70 | 60.04 | 423,885 | +0.78(+1.32%) |
Dec 01, 2011 | 59.19 | 60.25 | 58.78 | 59.26 | 406,252 | -0.25(-0.42%) |
Nov 30, 2011 | 58.68 | 60.35 | 58.33 | 59.51 | 1,873,353 | +3.13(+5.55%) |
Nov 29, 2011 | 55.86 | 56.79 | 55.24 | 56.38 | 421,710 | +0.90(+1.63%) |
Nov 28, 2011 | 56.37 | 56.39 | 54.87 | 55.48 | 586,810 | +1.30(+2.41%) |
Nov 25, 2011 | 53.87 | 55.00 | 53.75 | 54.18 | 163,197 | +0.20(+0.38%) |
Nov 23, 2011 | 55.46 | 55.50 | 53.05 | 53.97 | 921,554 | -2.11(-3.76%) |
Nov 22, 2011 | 57.40 | 57.72 | 55.77 | 56.08 | 533,504 | -1.69(-2.93%) |
Nov 21, 2011 | 57.71 | 58.13 | 56.49 | 57.77 | 672,504 | -1.19(-2.02%) |
Nov 18, 2011 | 58.82 | 59.46 | 57.95 | 58.96 | 446,992 | +0.57(+0.97%) |
Nov 17, 2011 | 58.49 | 59.67 | 57.86 | 58.39 | 531,914 | -0.27(-0.47%) |
Nov 16, 2011 | 58.87 | 60.09 | 58.15 | 58.66 | 1,137,067 | -0.99(-1.65%) |
Nov 15, 2011 | 59.56 | 60.59 | 59.33 | 59.65 | 456,409 | +0.08(+0.14%) |
Nov 14, 2011 | 60.68 | 60.68 | 58.99 | 59.56 | 494,959 | -1.09(-1.80%) |
Nov 11, 2011 | 60.87 | 61.44 | 60.27 | 60.65 | 622,274 | +0.58(+0.97%) |
Nov 10, 2011 | 60.54 | 61.17 | 59.49 | 60.07 | 591,878 | +0.13(+0.22%) |
Nov 09, 2011 | 61.38 | 61.68 | 59.68 | 59.94 | 813,880 | -3.36(-5.30%) |
Nov 08, 2011 | 62.47 | 63.73 | 61.09 | 63.30 | 440,144 | +1.02(+1.63%) |
Nov 07, 2011 | 62.66 | 62.81 | 61.30 | 62.28 | 537,738 | -0.25(-0.40%) |
Nov 04, 2011 | 61.90 | 62.67 | 60.71 | 62.53 | 370,908 | -0.23(-0.37%) |
Nov 03, 2011 | 61.94 | 63.04 | 60.37 | 62.77 | 599,367 | +1.82(+2.98%) |
Nov 02, 2011 | 59.87 | 61.25 | 59.49 | 60.95 | 639,636 | +2.06(+3.50%) |