Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 75.00 | 75.53 | 74.17 | 75.01 | 4,012,731 | +0.64(+0.86%) |
Jan 30, 2012 | 72.93 | 74.37 | 72.48 | 74.37 | 2,606,675 | +0.66(+0.90%) |
Jan 27, 2012 | 73.27 | 74.22 | 73.22 | 73.71 | 2,597,621 | +0.01(+0.01%) |
Jan 26, 2012 | 75.73 | 75.91 | 73.41 | 73.70 | 4,106,597 | -1.64(-2.18%) |
Jan 25, 2012 | 73.32 | 75.46 | 72.70 | 75.34 | 4,257,589 | +1.94(+2.65%) |
Jan 24, 2012 | 73.49 | 73.85 | 72.87 | 73.40 | 3,083,486 | -0.47(-0.64%) |
Jan 23, 2012 | 73.65 | 74.08 | 72.79 | 73.88 | 3,742,610 | +0.45(+0.61%) |
Jan 20, 2012 | 73.72 | 74.33 | 72.79 | 73.43 | 3,905,087 | -0.72(-0.97%) |
Jan 19, 2012 | 74.80 | 74.98 | 73.99 | 74.14 | 4,220,570 | -0.42(-0.56%) |
Jan 18, 2012 | 73.39 | 74.68 | 72.21 | 74.56 | 4,025,025 | +0.97(+1.31%) |
Jan 17, 2012 | 73.98 | 74.25 | 73.20 | 73.60 | 3,663,597 | +1.11(+1.53%) |
Jan 13, 2012 | 72.64 | 73.31 | 72.11 | 72.49 | 3,761,683 | -0.68(-0.93%) |
Jan 12, 2012 | 74.10 | 74.63 | 72.91 | 73.17 | 3,901,067 | -0.91(-1.23%) |
Jan 11, 2012 | 74.66 | 75.31 | 73.43 | 74.08 | 4,471,230 | -1.08(-1.43%) |
Jan 10, 2012 | 76.20 | 76.64 | 74.87 | 75.16 | 3,986,968 | +0.10(+0.14%) |
Jan 09, 2012 | 74.77 | 76.02 | 74.35 | 75.06 | 3,162,911 | +0.46(+0.62%) |
Jan 06, 2012 | 75.11 | 75.30 | 74.11 | 74.59 | 3,161,180 | -0.49(-0.66%) |
Jan 05, 2012 | 74.12 | 75.41 | 73.41 | 75.08 | 4,970,038 | +0.96(+1.29%) |
Jan 04, 2012 | 72.91 | 74.30 | 72.40 | 74.13 | 2,549,076 | +3.20(+4.51%) |
Dec 30, 2011 | 70.76 | 71.37 | 70.68 | 70.93 | 1,705,076 | +0.13(+0.18%) |
Dec 29, 2011 | 70.59 | 70.92 | 70.13 | 70.80 | 1,594,594 | +0.54(+0.77%) |
Dec 28, 2011 | 72.11 | 72.34 | 70.01 | 70.26 | 2,019,780 | -1.51(-2.10%) |
Dec 27, 2011 | 70.84 | 72.27 | 70.79 | 71.77 | 1,874,324 | +0.52(+0.73%) |
Dec 23, 2011 | 70.99 | 71.26 | 70.39 | 71.25 | 1,385,790 | +0.82(+1.16%) |
Dec 21, 2011 | 69.51 | 70.69 | 68.49 | 70.43 | 3,423,085 | +1.11(+1.60%) |
Dec 20, 2011 | 68.02 | 69.91 | 67.99 | 69.32 | 3,604,163 | +2.97(+4.48%) |
Dec 19, 2011 | 68.00 | 68.23 | 66.14 | 66.35 | 3,053,662 | -1.43(-2.11%) |
Dec 16, 2011 | 68.24 | 68.75 | 66.94 | 67.78 | 5,013,543 | +0.25(+0.37%) |
Dec 15, 2011 | 69.77 | 69.83 | 67.30 | 67.53 | 4,442,874 | -0.98(-1.42%) |
Dec 14, 2011 | 70.18 | 70.54 | 68.22 | 68.50 | 4,681,683 | -2.57(-3.62%) |
Dec 13, 2011 | 72.87 | 73.90 | 70.41 | 71.08 | 3,802,974 | -1.23(-1.70%) |
Dec 12, 2011 | 72.50 | 73.05 | 71.15 | 72.30 | 2,904,053 | -2.18(-2.93%) |
Dec 09, 2011 | 72.20 | 74.85 | 72.20 | 74.49 | 3,059,337 | +2.74(+3.82%) |
Dec 08, 2011 | 73.94 | 74.12 | 71.42 | 71.75 | 3,383,670 | -3.07(-4.11%) |
Dec 07, 2011 | 75.21 | 75.46 | 74.04 | 74.82 | 3,573,816 | -0.86(-1.14%) |
Dec 06, 2011 | 76.11 | 76.58 | 75.34 | 75.69 | 3,534,779 | -0.18(-0.23%) |
Dec 05, 2011 | 76.22 | 76.69 | 75.07 | 75.86 | 3,458,798 | +1.16(+1.55%) |
Dec 02, 2011 | 75.58 | 76.70 | 74.54 | 74.70 | 3,740,365 | +0.09(+0.12%) |
Dec 01, 2011 | 74.94 | 75.64 | 74.29 | 74.61 | 3,772,683 | -0.83(-1.10%) |
Nov 30, 2011 | 74.41 | 75.94 | 74.14 | 75.44 | 6,761,502 | +4.19(+5.88%) |
Nov 29, 2011 | 70.56 | 71.98 | 70.00 | 71.25 | 4,540,463 | +0.92(+1.31%) |
Nov 28, 2011 | 69.88 | 71.67 | 69.42 | 70.33 | 5,403,495 | +3.65(+5.47%) |
Nov 25, 2011 | 66.42 | 67.89 | 66.14 | 66.68 | 1,390,831 | -0.10(-0.15%) |
Nov 23, 2011 | 68.25 | 68.37 | 66.69 | 66.78 | 3,364,401 | -2.39(-3.46%) |
Nov 22, 2011 | 70.18 | 70.96 | 68.79 | 69.18 | 3,606,152 | -1.09(-1.55%) |
Nov 21, 2011 | 69.63 | 70.72 | 68.98 | 70.27 | 3,028,296 | -0.93(-1.30%) |
Nov 18, 2011 | 71.69 | 72.36 | 70.72 | 71.19 | 3,654,909 | +0.24(+0.34%) |
Nov 17, 2011 | 73.11 | 73.44 | 70.13 | 70.95 | 4,704,819 | -2.33(-3.18%) |
Nov 16, 2011 | 73.62 | 75.32 | 73.05 | 73.28 | 4,402,094 | -0.92(-1.24%) |
Nov 15, 2011 | 75.10 | 75.45 | 73.62 | 74.20 | 5,745,293 | +0.61(+0.83%) |
Nov 14, 2011 | 74.65 | 74.80 | 72.96 | 73.59 | 3,468,495 | -1.34(-1.78%) |
Nov 11, 2011 | 75.18 | 75.86 | 74.63 | 74.92 | 5,015,199 | +1.14(+1.55%) |
Nov 10, 2011 | 73.04 | 74.02 | 71.77 | 73.78 | 5,500,878 | +1.56(+2.16%) |
Nov 09, 2011 | 74.53 | 74.89 | 72.11 | 72.22 | 7,302,750 | -5.70(-7.31%) |
Nov 08, 2011 | 77.61 | 78.36 | 76.31 | 77.92 | 5,400,137 | +1.30(+1.70%) |
Nov 07, 2011 | 76.25 | 77.00 | 74.53 | 76.62 | 3,305,817 | +0.08(+0.11%) |
Nov 04, 2011 | 75.83 | 76.75 | 74.93 | 76.54 | 4,153,245 | -0.25(-0.33%) |
Nov 03, 2011 | 75.68 | 77.05 | 74.41 | 76.79 | 4,419,874 | +1.78(+2.38%) |
Nov 02, 2011 | 73.80 | 75.46 | 73.53 | 75.01 | 4,801,966 | +3.19(+4.45%) |