Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 67.25 | 67.58 | 67.00 | 67.08 | 344,762 | +0.06(+0.09%) |
Jan 30, 2012 | 66.90 | 67.02 | 66.46 | 67.02 | 160,725 | +0.07(+0.10%) |
Jan 27, 2012 | 67.19 | 67.45 | 66.77 | 66.95 | 238,864 | -0.11(-0.16%) |
Jan 26, 2012 | 67.79 | 67.79 | 66.65 | 67.06 | 213,701 | -0.38(-0.56%) |
Jan 25, 2012 | 66.79 | 67.52 | 66.66 | 67.44 | 223,760 | +0.59(+0.88%) |
Jan 24, 2012 | 66.65 | 67.03 | 66.26 | 66.85 | 268,585 | +0.06(+0.09%) |
Jan 23, 2012 | 66.50 | 67.30 | 66.48 | 66.79 | 160,599 | +0.51(+0.77%) |
Jan 20, 2012 | 65.84 | 66.30 | 65.46 | 66.28 | 250,357 | +0.59(+0.90%) |
Jan 19, 2012 | 66.15 | 66.15 | 65.52 | 65.69 | 315,670 | -0.23(-0.35%) |
Jan 18, 2012 | 66.39 | 66.47 | 65.61 | 65.92 | 256,452 | -0.41(-0.62%) |
Jan 17, 2012 | 65.31 | 66.45 | 65.14 | 66.33 | 310,147 | +1.21(+1.86%) |
Jan 13, 2012 | 64.95 | 65.26 | 64.34 | 65.12 | 354,651 | +0.11(+0.17%) |
Jan 12, 2012 | 65.55 | 65.55 | 64.81 | 65.01 | 317,740 | -0.32(-0.49%) |
Jan 11, 2012 | 65.51 | 65.79 | 65.04 | 65.33 | 309,577 | -0.57(-0.86%) |
Jan 10, 2012 | 67.22 | 67.22 | 65.40 | 65.90 | 467,178 | -1.14(-1.70%) |
Jan 09, 2012 | 68.74 | 68.80 | 66.33 | 67.04 | 426,897 | -1.89(-2.74%) |
Jan 06, 2012 | 68.33 | 69.18 | 65.48 | 68.93 | 1,009,641 | -0.01(-0.01%) |
Jan 05, 2012 | 69.57 | 69.60 | 68.88 | 68.94 | 201,751 | -0.46(-0.66%) |
Jan 04, 2012 | 68.72 | 69.52 | 68.51 | 69.40 | 166,536 | +0.52(+0.75%) |
Dec 30, 2011 | 68.97 | 69.01 | 68.00 | 68.88 | 189,017 | -0.09(-0.13%) |
Dec 29, 2011 | 67.76 | 69.21 | 67.50 | 68.97 | 245,527 | +1.50(+2.22%) |
Dec 28, 2011 | 67.84 | 67.84 | 66.95 | 67.47 | 164,637 | -0.25(-0.37%) |
Dec 27, 2011 | 66.92 | 67.80 | 66.85 | 67.72 | 156,547 | +0.49(+0.73%) |
Dec 23, 2011 | 66.42 | 67.30 | 66.32 | 67.23 | 221,602 | +1.30(+1.97%) |
Dec 21, 2011 | 65.00 | 65.97 | 64.92 | 65.93 | 217,763 | +0.62(+0.95%) |
Dec 20, 2011 | 66.00 | 66.00 | 64.52 | 65.31 | 304,709 | +0.08(+0.12%) |
Dec 19, 2011 | 65.82 | 66.12 | 65.09 | 65.23 | 333,085 | -0.19(-0.29%) |
Dec 16, 2011 | 66.08 | 66.12 | 65.25 | 65.42 | 330,129 | -0.37(-0.56%) |
Dec 15, 2011 | 65.64 | 66.12 | 65.45 | 65.79 | 288,981 | +0.55(+0.84%) |
Dec 14, 2011 | 64.92 | 65.52 | 64.76 | 65.24 | 272,023 | +0.06(+0.09%) |
Dec 13, 2011 | 65.04 | 65.36 | 64.65 | 65.18 | 158,907 | +0.39(+0.60%) |
Dec 12, 2011 | 64.50 | 65.05 | 64.31 | 64.79 | 116,503 | -0.02(-0.03%) |
Dec 09, 2011 | 65.05 | 65.25 | 64.50 | 64.81 | 210,358 | +0.03(+0.05%) |
Dec 08, 2011 | 65.31 | 65.71 | 64.70 | 64.78 | 173,339 | -0.69(-1.05%) |
Dec 07, 2011 | 65.28 | 65.97 | 65.18 | 65.47 | 137,176 | -0.21(-0.32%) |
Dec 06, 2011 | 65.12 | 65.74 | 64.78 | 65.68 | 158,877 | +0.64(+0.98%) |
Dec 05, 2011 | 65.13 | 65.50 | 64.85 | 65.04 | 147,206 | +0.14(+0.22%) |
Dec 02, 2011 | 64.63 | 65.15 | 64.09 | 64.90 | 220,016 | +0.53(+0.82%) |
Dec 01, 2011 | 63.90 | 64.47 | 63.81 | 64.37 | 358,521 | +0.39(+0.61%) |
Nov 30, 2011 | 64.63 | 64.63 | 63.75 | 63.98 | 458,379 | +0.02(+0.03%) |
Nov 29, 2011 | 64.85 | 64.89 | 63.82 | 63.96 | 256,179 | -0.67(-1.04%) |
Nov 28, 2011 | 64.81 | 64.95 | 64.33 | 64.63 | 155,740 | +0.73(+1.14%) |
Nov 25, 2011 | 63.28 | 64.16 | 63.00 | 63.90 | 56,459 | +0.45(+0.71%) |
Nov 23, 2011 | 64.03 | 64.18 | 62.83 | 63.45 | 231,456 | -0.94(-1.46%) |
Nov 22, 2011 | 64.79 | 65.20 | 64.25 | 64.39 | 237,897 | -0.59(-0.91%) |
Nov 21, 2011 | 64.55 | 65.09 | 64.20 | 64.98 | 212,945 | -0.03(-0.05%) |
Nov 18, 2011 | 64.64 | 65.06 | 64.24 | 65.01 | 212,155 | +0.45(+0.70%) |
Nov 17, 2011 | 64.27 | 64.76 | 64.16 | 64.56 | 253,188 | +0.29(+0.45%) |
Nov 16, 2011 | 64.00 | 64.69 | 63.90 | 64.27 | 150,691 | +0.14(+0.22%) |
Nov 15, 2011 | 64.12 | 64.95 | 64.03 | 64.13 | 199,131 | -0.23(-0.36%) |
Nov 14, 2011 | 63.31 | 64.44 | 63.31 | 64.36 | 202,198 | +1.18(+1.87%) |
Nov 11, 2011 | 63.30 | 63.83 | 62.90 | 63.18 | 205,490 | +0.06(+0.10%) |
Nov 10, 2011 | 62.41 | 63.25 | 62.28 | 63.12 | 179,788 | +0.92(+1.48%) |
Nov 09, 2011 | 61.95 | 63.00 | 61.75 | 62.20 | 176,362 | -0.55(-0.88%) |
Nov 08, 2011 | 63.14 | 63.41 | 61.78 | 62.75 | 305,051 | -0.71(-1.12%) |
Nov 07, 2011 | 64.08 | 64.30 | 63.03 | 63.46 | 221,664 | -0.62(-0.97%) |
Nov 04, 2011 | 62.93 | 64.08 | 62.05 | 64.08 | 242,563 | +1.06(+1.68%) |
Nov 03, 2011 | 62.93 | 63.64 | 62.73 | 63.02 | 271,666 | +0.20(+0.32%) |
Nov 02, 2011 | 64.48 | 64.49 | 62.01 | 62.82 | 302,004 | -0.42(-0.66%) |