Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 75.28 | 75.63 | 73.29 | 74.20 | 5,358,659 | +2.75(+3.85%) |
Jan 30, 2012 | 71.78 | 71.84 | 70.87 | 71.45 | 2,081,508 | -0.56(-0.78%) |
Jan 27, 2012 | 71.31 | 72.51 | 71.31 | 72.01 | 2,574,203 | +0.68(+0.95%) |
Jan 26, 2012 | 70.73 | 71.81 | 70.16 | 71.33 | 3,563,419 | +0.64(+0.91%) |
Jan 25, 2012 | 69.46 | 70.78 | 69.17 | 70.69 | 1,900,666 | +1.18(+1.70%) |
Jan 24, 2012 | 69.11 | 69.77 | 69.01 | 69.51 | 1,836,589 | +0.01(+0.01%) |
Jan 23, 2012 | 69.37 | 70.33 | 69.37 | 69.50 | 1,605,726 | +0.03(+0.04%) |
Jan 20, 2012 | 68.92 | 70.07 | 68.81 | 69.47 | 3,547,095 | +0.56(+0.82%) |
Jan 19, 2012 | 68.97 | 69.12 | 68.00 | 68.91 | 3,619,079 | -0.07(-0.11%) |
Jan 18, 2012 | 70.07 | 70.07 | 68.66 | 68.98 | 3,594,424 | -1.34(-1.91%) |
Jan 17, 2012 | 70.86 | 71.19 | 70.18 | 70.33 | 1,855,501 | +0.19(+0.27%) |
Jan 13, 2012 | 70.58 | 70.72 | 69.80 | 70.13 | 2,970,708 | -0.83(-1.16%) |
Jan 12, 2012 | 71.83 | 71.88 | 70.94 | 70.96 | 1,374,880 | -0.56(-0.79%) |
Jan 11, 2012 | 71.94 | 72.08 | 71.38 | 71.52 | 1,169,444 | -0.83(-1.14%) |
Jan 10, 2012 | 72.80 | 73.40 | 72.00 | 72.35 | 2,221,121 | -0.06(-0.09%) |
Jan 09, 2012 | 71.26 | 72.55 | 71.02 | 72.41 | 2,084,442 | +0.98(+1.37%) |
Jan 06, 2012 | 70.66 | 71.51 | 70.50 | 71.43 | 1,534,268 | +0.77(+1.09%) |
Jan 05, 2012 | 71.39 | 71.45 | 70.55 | 70.66 | 2,691,209 | -1.14(-1.59%) |
Jan 04, 2012 | 71.89 | 72.46 | 71.53 | 71.81 | 1,134,332 | +1.06(+1.50%) |
Dec 30, 2011 | 71.08 | 71.21 | 70.71 | 70.74 | 1,064,396 | -0.34(-0.47%) |
Dec 29, 2011 | 70.42 | 71.19 | 70.29 | 71.08 | 1,131,969 | +0.94(+1.35%) |
Dec 28, 2011 | 71.71 | 71.79 | 70.09 | 70.13 | 1,431,725 | -1.64(-2.29%) |
Dec 27, 2011 | 71.13 | 71.98 | 71.13 | 71.78 | 796,372 | +0.29(+0.41%) |
Dec 23, 2011 | 71.28 | 71.65 | 71.20 | 71.49 | 821,991 | +0.81(+1.14%) |
Dec 21, 2011 | 71.16 | 71.58 | 70.09 | 70.68 | 1,124,701 | -0.60(-0.84%) |
Dec 20, 2011 | 70.61 | 71.85 | 70.58 | 71.28 | 1,323,978 | +1.72(+2.47%) |
Dec 19, 2011 | 70.52 | 71.03 | 69.34 | 69.56 | 791,177 | -0.99(-1.40%) |
Dec 16, 2011 | 70.42 | 71.72 | 70.33 | 70.55 | 1,725,443 | +0.72(+1.03%) |
Dec 15, 2011 | 69.99 | 70.72 | 69.74 | 69.83 | 1,393,544 | +0.22(+0.31%) |
Dec 14, 2011 | 71.34 | 71.44 | 69.34 | 69.62 | 1,821,362 | -2.09(-2.91%) |
Dec 13, 2011 | 72.50 | 72.91 | 71.34 | 71.71 | 1,744,812 | -0.54(-0.75%) |
Dec 12, 2011 | 72.10 | 72.30 | 71.59 | 72.25 | 1,477,553 | -0.15(-0.21%) |
Dec 09, 2011 | 71.87 | 72.80 | 71.84 | 72.40 | 1,401,207 | +1.01(+1.41%) |
Dec 08, 2011 | 73.10 | 73.27 | 71.28 | 71.40 | 1,379,215 | -1.95(-2.66%) |
Dec 07, 2011 | 72.86 | 73.77 | 72.30 | 73.35 | 1,351,210 | +0.11(+0.15%) |
Dec 06, 2011 | 73.30 | 74.01 | 73.12 | 73.24 | 1,076,390 | -0.16(-0.22%) |
Dec 05, 2011 | 74.12 | 74.26 | 72.20 | 73.40 | 2,021,535 | +0.32(+0.43%) |
Dec 02, 2011 | 74.62 | 74.62 | 72.59 | 73.09 | 1,542,238 | -1.10(-1.48%) |
Dec 01, 2011 | 73.97 | 74.69 | 73.78 | 74.18 | 1,707,400 | +0.35(+0.48%) |
Nov 30, 2011 | 72.88 | 73.88 | 72.50 | 73.83 | 2,103,047 | +2.38(+3.33%) |
Nov 29, 2011 | 71.40 | 71.90 | 70.93 | 71.45 | 1,579,408 | +0.59(+0.83%) |
Nov 28, 2011 | 71.09 | 71.43 | 70.41 | 70.86 | 1,630,780 | +1.72(+2.49%) |
Nov 25, 2011 | 69.34 | 70.18 | 69.11 | 69.14 | 602,955 | -0.85(-1.22%) |
Nov 23, 2011 | 70.14 | 70.54 | 69.48 | 69.99 | 1,226,279 | -0.78(-1.10%) |
Nov 22, 2011 | 71.01 | 71.62 | 70.51 | 70.77 | 1,403,327 | -0.40(-0.56%) |
Nov 21, 2011 | 71.79 | 71.90 | 70.29 | 71.17 | 1,813,784 | -1.30(-1.79%) |
Nov 18, 2011 | 73.18 | 73.31 | 72.38 | 72.46 | 1,747,630 | -0.38(-0.52%) |
Nov 17, 2011 | 73.18 | 73.48 | 72.08 | 72.84 | 1,501,426 | -0.52(-0.70%) |
Nov 16, 2011 | 74.13 | 74.41 | 73.28 | 73.36 | 1,832,541 | -1.64(-2.19%) |
Nov 15, 2011 | 74.34 | 75.33 | 73.93 | 75.00 | 1,180,315 | +0.27(+0.36%) |
Nov 14, 2011 | 74.47 | 75.20 | 74.40 | 74.73 | 1,169,102 | -0.24(-0.31%) |
Nov 11, 2011 | 74.75 | 75.75 | 74.75 | 74.96 | 1,487,149 | +0.93(+1.26%) |
Nov 10, 2011 | 72.68 | 74.47 | 72.52 | 74.03 | 2,163,462 | +2.14(+2.97%) |
Nov 09, 2011 | 73.03 | 73.73 | 71.69 | 71.89 | 2,310,199 | -2.32(-3.12%) |
Nov 08, 2011 | 74.49 | 74.49 | 73.17 | 74.21 | 1,339,499 | -0.10(-0.13%) |
Nov 07, 2011 | 73.21 | 74.35 | 72.32 | 74.31 | 1,416,751 | +1.30(+1.77%) |
Nov 04, 2011 | 73.56 | 74.31 | 72.83 | 73.02 | 1,473,811 | -0.94(-1.27%) |
Nov 03, 2011 | 72.88 | 74.48 | 72.88 | 73.96 | 2,157,951 | -0.05(-0.07%) |
Nov 02, 2011 | 72.83 | 74.65 | 72.83 | 74.01 | 3,594,141 | +2.19(+3.05%) |