Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 65.49 | 65.52 | 65.45 | 65.46 | 496,910 | -0.03(-0.05%) |
Jan 30, 2012 | 65.46 | 65.51 | 65.42 | 65.49 | 662,595 | +0.10(+0.15%) |
Jan 27, 2012 | 65.49 | 65.49 | 65.40 | 65.40 | 527,620 | -0.10(-0.15%) |
Jan 26, 2012 | 65.44 | 65.51 | 65.40 | 65.49 | 522,142 | +0.09(+0.14%) |
Jan 25, 2012 | 65.29 | 65.41 | 65.27 | 65.40 | 485,001 | +0.10(+0.16%) |
Jan 24, 2012 | 65.25 | 65.30 | 65.22 | 65.30 | 527,994 | +0.00(+0.00%) |
Jan 23, 2012 | 65.31 | 65.31 | 65.23 | 65.30 | 608,827 | +0.00(+0.00%) |
Jan 20, 2012 | 65.27 | 65.31 | 65.24 | 65.30 | 1,723,954 | +0.06(+0.09%) |
Jan 19, 2012 | 65.28 | 65.29 | 65.22 | 65.24 | 381,068 | -0.01(-0.02%) |
Jan 18, 2012 | 65.32 | 65.32 | 65.22 | 65.25 | 858,577 | -0.06(-0.09%) |
Jan 17, 2012 | 65.26 | 65.32 | 65.18 | 65.31 | 921,856 | +0.14(+0.21%) |
Jan 13, 2012 | 65.24 | 65.25 | 65.17 | 65.17 | 952,459 | -0.01(-0.01%) |
Jan 12, 2012 | 65.21 | 65.26 | 65.16 | 65.18 | 524,351 | -0.02(-0.04%) |
Jan 11, 2012 | 65.24 | 65.28 | 65.16 | 65.20 | 1,108,403 | -0.01(-0.01%) |
Jan 10, 2012 | 65.20 | 65.23 | 65.15 | 65.21 | 613,327 | +0.02(+0.02%) |
Jan 09, 2012 | 65.12 | 65.20 | 65.12 | 65.20 | 531,793 | +0.03(+0.05%) |
Jan 06, 2012 | 65.13 | 65.17 | 65.11 | 65.16 | 691,949 | +0.08(+0.12%) |
Jan 05, 2012 | 65.12 | 65.17 | 65.06 | 65.08 | 1,034,313 | -0.02(-0.02%) |
Jan 04, 2012 | 65.14 | 65.14 | 65.04 | 65.10 | 545,626 | +0.01(+0.01%) |
Dec 30, 2011 | 65.09 | 65.18 | 65.03 | 65.09 | 697,216 | +0.06(+0.09%) |
Dec 29, 2011 | 65.06 | 65.09 | 65.00 | 65.03 | 810,605 | -0.01(-0.01%) |
Dec 28, 2011 | 64.99 | 65.05 | 64.89 | 65.04 | 2,182,634 | -0.01(-0.01%) |
Dec 27, 2011 | 65.11 | 65.11 | 65.02 | 65.05 | 554,519 | -0.12(-0.19%) |
Dec 23, 2011 | 65.06 | 65.20 | 65.03 | 65.17 | 630,702 | +0.11(+0.16%) |
Dec 21, 2011 | 65.10 | 65.10 | 65.06 | 65.07 | 979,259 | -0.02(-0.02%) |
Dec 20, 2011 | 65.09 | 65.09 | 65.06 | 65.08 | 756,527 | -0.05(-0.07%) |
Dec 19, 2011 | 65.13 | 65.15 | 65.10 | 65.13 | 1,318,033 | -0.02(-0.02%) |
Dec 16, 2011 | 65.11 | 65.15 | 65.08 | 65.15 | 687,480 | +0.09(+0.14%) |
Dec 15, 2011 | 65.06 | 65.08 | 65.03 | 65.06 | 758,753 | +0.00(+0.00%) |
Dec 14, 2011 | 65.07 | 65.08 | 64.99 | 65.06 | 1,378,939 | -0.03(-0.05%) |
Dec 13, 2011 | 65.07 | 65.11 | 64.99 | 65.09 | 659,502 | +0.02(+0.02%) |
Dec 12, 2011 | 65.07 | 65.09 | 65.04 | 65.07 | 361,998 | +0.01(+0.01%) |
Dec 09, 2011 | 65.11 | 65.12 | 65.03 | 65.07 | 643,578 | -0.02(-0.02%) |
Dec 08, 2011 | 65.07 | 65.11 | 65.02 | 65.08 | 476,449 | +0.05(+0.07%) |
Dec 07, 2011 | 65.03 | 65.07 | 64.99 | 65.03 | 638,209 | +0.06(+0.10%) |
Dec 06, 2011 | 64.99 | 64.99 | 64.92 | 64.97 | 531,059 | -0.04(-0.06%) |
Dec 05, 2011 | 65.00 | 65.02 | 64.92 | 65.01 | 699,231 | +0.02(+0.04%) |
Dec 02, 2011 | 64.89 | 65.00 | 64.88 | 64.99 | 709,238 | +0.02(+0.04%) |
Dec 01, 2011 | 64.99 | 64.99 | 64.89 | 64.96 | 1,239,833 | +0.03(+0.04%) |
Nov 30, 2011 | 64.95 | 64.97 | 64.88 | 64.93 | 883,151 | +0.03(+0.05%) |
Nov 29, 2011 | 64.93 | 64.96 | 64.85 | 64.90 | 539,821 | -0.01(-0.02%) |
Nov 28, 2011 | 64.89 | 64.94 | 64.84 | 64.92 | 443,081 | -0.01(-0.01%) |
Nov 25, 2011 | 64.93 | 64.95 | 64.87 | 64.93 | 77,101 | -0.05(-0.07%) |
Nov 23, 2011 | 64.93 | 64.98 | 64.90 | 64.97 | 858,919 | +0.07(+0.11%) |
Nov 22, 2011 | 64.99 | 64.99 | 64.88 | 64.90 | 1,089,705 | -0.06(-0.10%) |
Nov 21, 2011 | 64.98 | 65.01 | 64.92 | 64.97 | 2,002,677 | -0.01(-0.01%) |
Nov 18, 2011 | 65.00 | 65.02 | 64.94 | 64.97 | 413,202 | -0.03(-0.05%) |
Nov 17, 2011 | 65.00 | 65.02 | 64.93 | 65.01 | 1,138,032 | -0.05(-0.07%) |
Nov 16, 2011 | 65.06 | 65.07 | 65.01 | 65.05 | 921,364 | +0.03(+0.05%) |
Nov 15, 2011 | 65.09 | 65.10 | 64.99 | 65.02 | 685,131 | -0.06(-0.10%) |
Nov 14, 2011 | 65.13 | 65.13 | 65.04 | 65.09 | 371,996 | +0.01(+0.01%) |
Nov 11, 2011 | 65.00 | 65.12 | 64.98 | 65.08 | 472,413 | -0.02(-0.04%) |
Nov 10, 2011 | 65.01 | 65.12 | 65.01 | 65.10 | 851,956 | +0.07(+0.11%) |
Nov 09, 2011 | 65.14 | 65.16 | 65.00 | 65.03 | 1,047,713 | -0.08(-0.12%) |
Nov 08, 2011 | 65.09 | 65.13 | 65.03 | 65.11 | 913,294 | +0.05(+0.07%) |
Nov 07, 2011 | 65.13 | 65.16 | 65.06 | 65.06 | 774,553 | -0.10(-0.15%) |
Nov 04, 2011 | 65.11 | 65.17 | 65.06 | 65.16 | 788,358 | +0.02(+0.04%) |
Nov 03, 2011 | 65.13 | 65.15 | 65.11 | 65.13 | 580,126 | +0.05(+0.07%) |
Nov 02, 2011 | 65.10 | 65.17 | 65.03 | 65.09 | 759,504 | -0.02(-0.02%) |