Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 62.71 | 62.85 | 61.64 | 62.51 | 1,357,513 | +0.15(+0.25%) |
Jan 30, 2012 | 61.80 | 63.11 | 61.12 | 62.35 | 1,722,178 | -0.10(-0.15%) |
Jan 27, 2012 | 61.61 | 63.36 | 61.12 | 62.45 | 2,657,670 | +0.13(+0.22%) |
Jan 26, 2012 | 66.15 | 67.44 | 61.41 | 62.31 | 6,332,923 | -2.50(-3.86%) |
Jan 25, 2012 | 65.19 | 65.95 | 63.73 | 64.82 | 5,063,301 | -0.22(-0.34%) |
Jan 24, 2012 | 65.91 | 67.42 | 64.87 | 65.04 | 3,794,601 | -0.27(-0.41%) |
Jan 23, 2012 | 65.49 | 65.88 | 64.04 | 65.31 | 2,300,758 | +0.00(+0.00%) |
Jan 20, 2012 | 66.02 | 66.03 | 64.86 | 65.31 | 2,895,393 | -1.21(-1.82%) |
Jan 19, 2012 | 66.06 | 67.86 | 65.81 | 66.51 | 3,093,247 | +1.74(+2.69%) |
Jan 18, 2012 | 62.99 | 65.33 | 62.93 | 64.77 | 2,455,606 | +1.81(+2.88%) |
Jan 17, 2012 | 62.98 | 63.98 | 62.67 | 62.96 | 1,650,043 | +0.79(+1.26%) |
Jan 13, 2012 | 64.12 | 64.43 | 61.50 | 62.17 | 1,969,620 | -0.57(-0.90%) |
Jan 12, 2012 | 62.83 | 63.02 | 61.87 | 62.74 | 2,407,662 | +0.35(+0.57%) |
Jan 11, 2012 | 61.73 | 63.14 | 61.55 | 62.38 | 1,788,602 | +0.92(+1.50%) |
Jan 10, 2012 | 60.69 | 62.05 | 60.22 | 61.46 | 2,363,581 | +1.74(+2.91%) |
Jan 09, 2012 | 59.68 | 60.20 | 58.83 | 59.73 | 1,483,848 | +0.27(+0.45%) |
Jan 06, 2012 | 60.81 | 60.87 | 57.67 | 59.46 | 4,181,267 | -1.56(-2.56%) |
Jan 05, 2012 | 58.96 | 61.54 | 58.84 | 61.02 | 2,686,848 | +1.71(+2.89%) |
Jan 04, 2012 | 59.44 | 60.18 | 58.57 | 59.31 | 2,619,517 | +1.10(+1.89%) |
Dec 30, 2011 | 58.81 | 58.85 | 57.78 | 58.21 | 1,415,839 | -0.59(-1.01%) |
Dec 29, 2011 | 58.43 | 58.94 | 57.97 | 58.81 | 1,154,152 | +0.54(+0.92%) |
Dec 28, 2011 | 59.09 | 59.55 | 58.05 | 58.27 | 1,545,100 | -1.15(-1.94%) |
Dec 27, 2011 | 59.40 | 60.18 | 59.33 | 59.42 | 921,044 | -0.06(-0.10%) |
Dec 23, 2011 | 58.69 | 59.76 | 58.26 | 59.48 | 1,524,216 | +3.43(+6.12%) |
Dec 21, 2011 | 59.07 | 59.15 | 54.45 | 56.05 | 5,032,960 | -4.72(-7.76%) |
Dec 20, 2011 | 60.12 | 60.87 | 59.06 | 60.76 | 1,835,558 | +1.78(+3.02%) |
Dec 19, 2011 | 61.83 | 62.10 | 58.79 | 58.98 | 2,114,070 | -2.45(-3.99%) |
Dec 16, 2011 | 61.60 | 63.74 | 60.81 | 61.43 | 2,920,582 | +0.18(+0.30%) |
Dec 15, 2011 | 62.36 | 62.65 | 60.26 | 61.25 | 1,772,460 | -0.04(-0.06%) |
Dec 14, 2011 | 63.05 | 63.26 | 60.54 | 61.29 | 1,942,815 | -2.34(-3.68%) |
Dec 13, 2011 | 66.55 | 67.10 | 63.33 | 63.63 | 1,864,502 | -2.33(-3.53%) |
Dec 12, 2011 | 67.40 | 67.52 | 65.00 | 65.96 | 1,965,082 | -2.36(-3.45%) |
Dec 09, 2011 | 67.21 | 68.73 | 66.96 | 68.32 | 1,400,034 | +1.38(+2.06%) |
Dec 08, 2011 | 68.43 | 68.99 | 66.76 | 66.94 | 1,232,716 | -2.22(-3.22%) |
Dec 07, 2011 | 69.89 | 69.89 | 68.08 | 69.16 | 1,162,543 | -1.05(-1.49%) |
Dec 06, 2011 | 70.26 | 71.08 | 69.70 | 70.21 | 1,108,510 | +0.21(+0.30%) |
Dec 05, 2011 | 69.50 | 71.65 | 69.41 | 69.99 | 1,953,796 | +2.14(+3.15%) |
Dec 02, 2011 | 69.08 | 69.72 | 67.78 | 67.86 | 886,975 | -0.55(-0.80%) |
Dec 01, 2011 | 68.22 | 69.30 | 67.83 | 68.40 | 1,204,619 | -0.04(-0.06%) |
Nov 30, 2011 | 65.74 | 68.49 | 65.69 | 68.44 | 2,990,576 | +4.87(+7.66%) |
Nov 29, 2011 | 65.42 | 66.00 | 63.46 | 63.57 | 2,072,374 | -1.99(-3.04%) |
Nov 28, 2011 | 63.52 | 65.97 | 63.52 | 65.56 | 2,062,094 | +3.76(+6.08%) |
Nov 25, 2011 | 62.26 | 63.58 | 61.77 | 61.81 | 699,366 | -0.97(-1.54%) |
Nov 23, 2011 | 64.82 | 65.13 | 62.48 | 62.78 | 1,705,607 | -2.58(-3.95%) |
Nov 22, 2011 | 66.02 | 66.42 | 64.88 | 65.35 | 1,554,331 | -0.73(-1.10%) |
Nov 21, 2011 | 66.92 | 67.02 | 64.50 | 66.08 | 2,450,015 | -1.54(-2.28%) |
Nov 18, 2011 | 68.90 | 69.03 | 67.16 | 67.63 | 2,302,045 | -1.83(-2.64%) |
Nov 17, 2011 | 71.94 | 72.01 | 68.26 | 69.46 | 2,299,071 | -2.72(-3.77%) |
Nov 16, 2011 | 72.28 | 74.53 | 71.87 | 72.18 | 2,205,673 | -0.63(-0.87%) |
Nov 15, 2011 | 71.21 | 73.27 | 71.21 | 72.81 | 1,734,387 | +1.31(+1.84%) |
Nov 14, 2011 | 70.96 | 72.91 | 70.76 | 71.50 | 2,192,870 | +0.57(+0.80%) |
Nov 11, 2011 | 69.16 | 71.57 | 68.94 | 70.93 | 1,851,015 | +2.78(+4.08%) |
Nov 10, 2011 | 68.80 | 68.92 | 66.74 | 68.15 | 1,632,649 | +0.30(+0.44%) |
Nov 09, 2011 | 69.36 | 69.75 | 67.60 | 67.86 | 1,828,064 | -3.36(-4.71%) |
Nov 08, 2011 | 71.13 | 71.41 | 69.51 | 71.21 | 1,577,027 | +0.66(+0.94%) |
Nov 07, 2011 | 71.04 | 71.51 | 68.58 | 70.55 | 1,625,123 | -0.61(-0.86%) |
Nov 04, 2011 | 70.58 | 71.87 | 69.66 | 71.16 | 1,919,871 | -0.29(-0.40%) |
Nov 03, 2011 | 69.44 | 71.69 | 68.00 | 71.45 | 3,309,243 | +2.85(+4.15%) |
Nov 02, 2011 | 68.00 | 69.44 | 67.34 | 68.60 | 2,537,415 | +1.39(+2.07%) |