Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 65.76 | 65.88 | 64.52 | 65.33 | 6,274,378 | +0.10(+0.15%) |
Jan 30, 2012 | 64.82 | 65.44 | 64.24 | 65.24 | 5,941,214 | -0.41(-0.63%) |
Jan 27, 2012 | 65.25 | 66.45 | 65.18 | 65.65 | 5,510,021 | +0.04(+0.06%) |
Jan 26, 2012 | 67.72 | 67.88 | 65.39 | 65.61 | 7,530,284 | -2.14(-3.16%) |
Jan 25, 2012 | 66.34 | 67.99 | 64.93 | 67.75 | 9,446,503 | +1.66(+2.52%) |
Jan 24, 2012 | 65.90 | 66.45 | 65.18 | 66.09 | 7,252,721 | -0.75(-1.12%) |
Jan 23, 2012 | 66.51 | 67.07 | 65.39 | 66.83 | 7,698,444 | +1.11(+1.68%) |
Jan 20, 2012 | 65.79 | 65.87 | 64.48 | 65.73 | 7,662,643 | +0.33(+0.51%) |
Jan 19, 2012 | 66.31 | 66.31 | 65.03 | 65.39 | 6,314,699 | -0.70(-1.06%) |
Jan 18, 2012 | 65.10 | 66.14 | 64.24 | 66.09 | 6,621,074 | +1.07(+1.64%) |
Jan 17, 2012 | 64.92 | 65.64 | 64.73 | 65.03 | 6,146,566 | +1.10(+1.72%) |
Jan 13, 2012 | 63.62 | 63.94 | 63.02 | 63.93 | 6,199,239 | -0.13(-0.20%) |
Jan 12, 2012 | 63.31 | 65.33 | 63.26 | 64.06 | 9,531,025 | +0.81(+1.28%) |
Jan 11, 2012 | 63.63 | 63.85 | 62.87 | 63.25 | 5,208,992 | -0.85(-1.33%) |
Jan 10, 2012 | 64.65 | 65.10 | 63.83 | 64.10 | 6,652,605 | +0.62(+0.98%) |
Jan 09, 2012 | 62.64 | 63.80 | 62.62 | 63.47 | 4,968,148 | +0.76(+1.21%) |
Jan 06, 2012 | 63.48 | 63.55 | 62.07 | 62.71 | 4,660,678 | -0.25(-0.40%) |
Jan 05, 2012 | 63.38 | 63.65 | 62.42 | 62.96 | 5,365,063 | -0.50(-0.79%) |
Jan 04, 2012 | 63.15 | 63.75 | 62.66 | 63.47 | 5,738,242 | +2.11(+3.44%) |
Dec 30, 2011 | 61.37 | 61.68 | 61.23 | 61.36 | 3,468,425 | -0.01(-0.02%) |
Dec 29, 2011 | 61.07 | 61.48 | 60.63 | 61.37 | 3,787,830 | +0.57(+0.94%) |
Dec 28, 2011 | 62.47 | 62.56 | 60.71 | 60.80 | 4,388,526 | -1.70(-2.72%) |
Dec 27, 2011 | 61.83 | 62.64 | 61.73 | 62.51 | 2,690,603 | +0.54(+0.88%) |
Dec 23, 2011 | 62.03 | 62.16 | 61.40 | 61.96 | 3,475,347 | +0.99(+1.62%) |
Dec 21, 2011 | 60.62 | 61.13 | 59.70 | 60.97 | 5,524,749 | +0.62(+1.02%) |
Dec 20, 2011 | 58.62 | 60.57 | 58.54 | 60.36 | 6,929,458 | +3.18(+5.55%) |
Dec 19, 2011 | 58.54 | 58.60 | 56.99 | 57.18 | 5,878,150 | -1.28(-2.18%) |
Dec 16, 2011 | 57.93 | 58.58 | 57.33 | 58.46 | 9,775,358 | +1.15(+2.00%) |
Dec 15, 2011 | 58.37 | 59.09 | 56.93 | 57.31 | 6,932,774 | -0.59(-1.02%) |
Dec 14, 2011 | 59.21 | 59.55 | 57.63 | 57.90 | 6,818,928 | -2.13(-3.56%) |
Dec 13, 2011 | 60.63 | 61.69 | 59.41 | 60.04 | 7,329,082 | -0.07(-0.11%) |
Dec 12, 2011 | 60.57 | 60.57 | 58.91 | 60.10 | 7,114,606 | -1.72(-2.78%) |
Dec 09, 2011 | 60.72 | 61.97 | 60.64 | 61.82 | 5,719,338 | +1.13(+1.87%) |
Dec 08, 2011 | 62.18 | 62.97 | 60.45 | 60.68 | 6,841,489 | -2.36(-3.74%) |
Dec 07, 2011 | 62.75 | 63.52 | 61.99 | 63.04 | 7,771,356 | -0.28(-0.44%) |
Dec 06, 2011 | 64.10 | 64.17 | 63.02 | 63.32 | 5,425,226 | -0.69(-1.08%) |
Dec 05, 2011 | 64.03 | 65.16 | 63.19 | 64.01 | 8,196,467 | +1.50(+2.40%) |
Dec 02, 2011 | 63.62 | 64.05 | 62.37 | 62.52 | 6,506,140 | -0.59(-0.94%) |
Dec 01, 2011 | 64.01 | 64.65 | 62.79 | 63.11 | 7,946,444 | -1.35(-2.09%) |
Nov 30, 2011 | 62.63 | 64.59 | 62.48 | 64.46 | 9,911,829 | +4.37(+7.28%) |
Nov 29, 2011 | 59.20 | 60.74 | 59.07 | 60.08 | 6,831,361 | +1.02(+1.72%) |
Nov 28, 2011 | 58.07 | 59.47 | 58.00 | 59.07 | 6,851,469 | +2.57(+4.54%) |
Nov 25, 2011 | 57.05 | 58.03 | 56.50 | 56.50 | 3,242,082 | -0.70(-1.23%) |
Nov 23, 2011 | 58.89 | 58.96 | 57.19 | 57.20 | 7,433,414 | -2.52(-4.21%) |
Nov 22, 2011 | 60.35 | 60.56 | 59.15 | 59.72 | 6,265,898 | -0.50(-0.83%) |
Nov 21, 2011 | 60.66 | 60.83 | 59.73 | 60.22 | 6,544,913 | -1.25(-2.04%) |
Nov 18, 2011 | 62.07 | 62.35 | 60.85 | 61.47 | 6,459,506 | -0.07(-0.12%) |
Nov 17, 2011 | 63.47 | 63.70 | 60.87 | 61.54 | 7,546,952 | -2.07(-3.25%) |
Nov 16, 2011 | 63.99 | 65.75 | 63.48 | 63.61 | 8,131,528 | -0.79(-1.22%) |
Nov 15, 2011 | 63.43 | 64.87 | 63.06 | 64.40 | 8,105,426 | +0.65(+1.02%) |
Nov 14, 2011 | 64.41 | 64.88 | 63.28 | 63.75 | 5,462,728 | -1.30(-2.00%) |
Nov 11, 2011 | 64.96 | 65.63 | 64.78 | 65.05 | 5,370,003 | +1.66(+2.61%) |
Nov 10, 2011 | 64.11 | 64.75 | 62.67 | 63.40 | 5,086,771 | +0.50(+0.79%) |
Nov 09, 2011 | 63.49 | 64.65 | 62.50 | 62.90 | 10,247,487 | -3.12(-4.72%) |
Nov 08, 2011 | 64.82 | 66.25 | 64.37 | 66.02 | 10,709,657 | +1.81(+2.81%) |
Nov 07, 2011 | 63.86 | 64.97 | 62.75 | 64.21 | 7,082,239 | +0.57(+0.90%) |
Nov 04, 2011 | 61.81 | 63.83 | 61.64 | 63.64 | 8,500,121 | +1.58(+2.55%) |
Nov 03, 2011 | 61.56 | 62.16 | 60.58 | 62.05 | 6,340,449 | +1.32(+2.17%) |
Nov 02, 2011 | 60.31 | 60.97 | 59.62 | 60.74 | 6,520,133 | +1.72(+2.92%) |