Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 64.35 | 64.46 | 63.05 | 63.42 | 4,080,786 | +0.01(+0.02%) |
Jan 30, 2012 | 62.24 | 63.44 | 61.58 | 63.41 | 3,765,971 | +0.55(+0.88%) |
Jan 27, 2012 | 62.37 | 63.15 | 62.24 | 62.86 | 2,864,515 | +0.06(+0.09%) |
Jan 26, 2012 | 64.66 | 64.75 | 62.42 | 62.80 | 4,860,666 | -1.23(-1.92%) |
Jan 25, 2012 | 62.57 | 64.12 | 61.43 | 64.03 | 5,702,380 | +1.36(+2.17%) |
Jan 24, 2012 | 62.53 | 62.81 | 61.61 | 62.67 | 4,098,738 | -0.43(-0.68%) |
Jan 23, 2012 | 62.62 | 63.50 | 61.79 | 63.10 | 7,485,340 | +1.01(+1.63%) |
Jan 20, 2012 | 62.23 | 62.28 | 61.01 | 62.09 | 6,895,454 | -0.23(-0.37%) |
Jan 19, 2012 | 61.54 | 62.50 | 61.33 | 62.32 | 5,777,047 | +1.30(+2.13%) |
Jan 18, 2012 | 60.64 | 61.56 | 60.16 | 61.02 | 4,538,876 | +0.49(+0.80%) |
Jan 17, 2012 | 60.10 | 60.71 | 59.77 | 60.53 | 3,834,331 | +1.17(+1.97%) |
Jan 13, 2012 | 59.48 | 60.09 | 58.49 | 59.36 | 4,712,336 | -0.93(-1.55%) |
Jan 12, 2012 | 61.61 | 61.68 | 59.42 | 60.30 | 7,680,195 | -1.24(-2.02%) |
Jan 11, 2012 | 62.51 | 62.64 | 61.38 | 61.54 | 4,843,064 | -1.18(-1.89%) |
Jan 10, 2012 | 64.73 | 64.73 | 62.46 | 62.72 | 5,155,867 | -0.48(-0.76%) |
Jan 09, 2012 | 62.30 | 63.24 | 61.96 | 63.20 | 4,458,658 | +1.15(+1.86%) |
Jan 06, 2012 | 62.32 | 62.37 | 61.89 | 62.05 | 3,775,259 | -0.08(-0.13%) |
Jan 05, 2012 | 61.36 | 62.31 | 61.10 | 62.13 | 5,590,476 | +0.48(+0.78%) |
Jan 04, 2012 | 61.01 | 61.73 | 60.64 | 61.65 | 4,917,391 | +3.73(+6.45%) |
Dec 30, 2011 | 57.71 | 58.13 | 57.53 | 57.92 | 3,300,587 | +0.38(+0.67%) |
Dec 29, 2011 | 56.77 | 57.61 | 56.57 | 57.53 | 2,995,987 | +0.93(+1.65%) |
Dec 28, 2011 | 58.19 | 58.38 | 56.46 | 56.60 | 2,601,650 | -1.43(-2.47%) |
Dec 27, 2011 | 58.14 | 58.49 | 57.74 | 58.03 | 2,369,895 | -0.26(-0.45%) |
Dec 23, 2011 | 57.96 | 58.34 | 57.83 | 58.29 | 1,721,473 | +0.98(+1.72%) |
Dec 21, 2011 | 56.50 | 57.44 | 55.88 | 57.31 | 4,734,263 | +0.75(+1.32%) |
Dec 20, 2011 | 56.25 | 57.14 | 56.24 | 56.56 | 4,993,891 | +1.73(+3.15%) |
Dec 19, 2011 | 57.09 | 57.10 | 54.67 | 54.84 | 4,327,365 | -1.91(-3.36%) |
Dec 16, 2011 | 57.14 | 57.62 | 55.95 | 56.74 | 5,593,621 | +0.38(+0.67%) |
Dec 15, 2011 | 57.02 | 57.78 | 56.09 | 56.36 | 4,811,036 | +0.29(+0.52%) |
Dec 14, 2011 | 57.81 | 57.81 | 55.95 | 56.07 | 6,469,989 | -2.97(-5.03%) |
Dec 13, 2011 | 60.49 | 61.91 | 58.44 | 59.04 | 4,891,849 | -1.03(-1.71%) |
Dec 12, 2011 | 61.24 | 61.36 | 59.36 | 60.07 | 3,909,543 | -2.26(-3.63%) |
Dec 09, 2011 | 60.38 | 62.54 | 60.04 | 62.33 | 3,734,417 | +2.40(+4.01%) |
Dec 08, 2011 | 61.66 | 62.14 | 59.78 | 59.92 | 4,541,541 | -2.27(-3.65%) |
Dec 07, 2011 | 62.01 | 62.76 | 61.28 | 62.19 | 4,458,370 | -0.07(-0.11%) |
Dec 06, 2011 | 61.89 | 62.93 | 61.11 | 62.27 | 4,615,190 | +0.30(+0.48%) |
Dec 05, 2011 | 63.05 | 63.28 | 61.48 | 61.96 | 4,757,852 | +0.28(+0.46%) |
Dec 02, 2011 | 63.94 | 64.04 | 61.55 | 61.68 | 6,132,656 | -1.29(-2.04%) |
Dec 01, 2011 | 63.30 | 64.55 | 62.63 | 62.97 | 4,042,249 | -0.61(-0.97%) |
Nov 30, 2011 | 62.21 | 63.90 | 62.21 | 63.58 | 6,687,953 | +4.14(+6.97%) |
Nov 29, 2011 | 58.49 | 60.16 | 58.10 | 59.44 | 4,074,106 | +1.34(+2.30%) |
Nov 28, 2011 | 58.01 | 58.68 | 57.44 | 58.10 | 4,644,212 | +2.58(+4.65%) |
Nov 25, 2011 | 56.04 | 56.57 | 55.46 | 55.52 | 2,000,189 | -0.84(-1.49%) |
Nov 23, 2011 | 58.12 | 58.43 | 56.33 | 56.36 | 6,683,923 | -2.77(-4.68%) |
Nov 22, 2011 | 60.43 | 60.60 | 57.66 | 59.13 | 9,197,185 | -1.88(-3.08%) |
Nov 21, 2011 | 61.22 | 61.42 | 59.82 | 61.01 | 4,894,988 | -2.01(-3.20%) |
Nov 18, 2011 | 63.15 | 64.27 | 62.41 | 63.02 | 5,016,309 | +0.36(+0.57%) |
Nov 17, 2011 | 65.54 | 65.71 | 61.94 | 62.66 | 5,731,447 | -2.90(-4.43%) |
Nov 16, 2011 | 65.49 | 67.55 | 64.98 | 65.56 | 4,190,344 | -0.57(-0.86%) |
Nov 15, 2011 | 65.60 | 66.56 | 65.15 | 66.13 | 3,207,466 | +0.20(+0.30%) |
Nov 14, 2011 | 66.40 | 66.82 | 65.33 | 65.94 | 3,315,365 | -1.02(-1.52%) |
Nov 11, 2011 | 65.85 | 67.02 | 65.65 | 66.95 | 3,683,065 | +2.03(+3.12%) |
Nov 10, 2011 | 65.33 | 65.78 | 63.67 | 64.93 | 3,740,497 | +1.13(+1.76%) |
Nov 09, 2011 | 64.59 | 65.60 | 63.65 | 63.80 | 6,388,929 | -3.10(-4.64%) |
Nov 08, 2011 | 66.03 | 67.07 | 65.16 | 66.90 | 5,007,360 | +2.02(+3.11%) |
Nov 07, 2011 | 64.14 | 65.12 | 63.56 | 64.88 | 2,854,457 | +0.81(+1.27%) |
Nov 04, 2011 | 64.57 | 64.66 | 63.19 | 64.07 | 3,841,617 | -0.90(-1.38%) |
Nov 03, 2011 | 65.37 | 65.54 | 62.89 | 64.96 | 5,410,943 | +2.07(+3.29%) |
Nov 02, 2011 | 62.04 | 62.97 | 61.45 | 62.89 | 4,556,260 | +2.70(+4.49%) |