Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 70.92 | 71.00 | 70.54 | 70.94 | 6,396 | +0.17(+0.23%) |
Jan 30, 2012 | 70.83 | 70.95 | 70.71 | 70.77 | 18,055 | +0.09(+0.13%) |
Jan 27, 2012 | 70.66 | 70.71 | 70.52 | 70.68 | 7,300 | -0.07(-0.10%) |
Jan 26, 2012 | 70.56 | 70.75 | 70.56 | 70.75 | 4,947 | +0.40(+0.57%) |
Jan 25, 2012 | 69.87 | 70.47 | 69.87 | 70.35 | 5,530 | +0.58(+0.84%) |
Jan 24, 2012 | 69.80 | 70.07 | 69.48 | 69.76 | 12,148 | -0.24(-0.35%) |
Jan 23, 2012 | 69.63 | 70.01 | 69.63 | 70.01 | 18,057 | +0.26(+0.37%) |
Jan 20, 2012 | 69.65 | 69.82 | 69.54 | 69.75 | 20,237 | -0.19(-0.28%) |
Jan 19, 2012 | 69.78 | 69.94 | 69.65 | 69.94 | 28,380 | -0.02(-0.03%) |
Jan 18, 2012 | 70.06 | 70.13 | 69.64 | 69.97 | 15,211 | +0.03(+0.05%) |
Jan 17, 2012 | 69.93 | 69.93 | 69.93 | 69.93 | 243 | +0.08(+0.12%) |
Jan 13, 2012 | 69.80 | 69.87 | 69.80 | 69.85 | 4,284 | +0.37(+0.53%) |
Jan 12, 2012 | 69.67 | 69.67 | 69.48 | 69.48 | 3,461 | -0.18(-0.26%) |
Jan 11, 2012 | 69.58 | 69.66 | 69.46 | 69.66 | 6,199 | +0.20(+0.29%) |
Jan 10, 2012 | 69.19 | 69.52 | 69.19 | 69.46 | 7,130 | +0.45(+0.65%) |
Jan 09, 2012 | 69.25 | 69.25 | 69.01 | 69.01 | 1,609 | -0.05(-0.07%) |
Jan 06, 2012 | 69.05 | 69.15 | 68.96 | 69.06 | 7,685 | +0.14(+0.21%) |
Jan 05, 2012 | 68.83 | 68.92 | 68.74 | 68.92 | 11,476 | -0.23(-0.33%) |
Jan 04, 2012 | 69.13 | 69.18 | 68.86 | 69.15 | 21,279 | +0.77(+1.13%) |
Dec 30, 2011 | 68.66 | 69.09 | 68.38 | 68.38 | 2,527 | -0.48(-0.70%) |
Dec 29, 2011 | 68.78 | 68.86 | 68.77 | 68.86 | 5,596 | +0.06(+0.09%) |
Dec 28, 2011 | 68.06 | 68.80 | 68.06 | 68.80 | 2,135 | +0.21(+0.31%) |
Dec 27, 2011 | 68.43 | 68.63 | 68.41 | 68.59 | 7,184 | +0.20(+0.30%) |
Dec 23, 2011 | 68.57 | 68.57 | 68.26 | 68.38 | 5,371 | -0.12(-0.17%) |
Dec 21, 2011 | 68.55 | 68.62 | 68.46 | 68.50 | 4,795 | -0.32(-0.46%) |
Dec 20, 2011 | 68.97 | 68.97 | 68.80 | 68.82 | 12,263 | -0.24(-0.34%) |
Dec 19, 2011 | 68.89 | 69.06 | 68.89 | 69.06 | 2,789 | +0.50(+0.72%) |
Dec 16, 2011 | 68.68 | 68.80 | 68.51 | 68.56 | 5,741 | +0.16(+0.23%) |
Dec 15, 2011 | 68.23 | 68.54 | 68.23 | 68.40 | 44,277 | -0.02(-0.03%) |
Dec 14, 2011 | 68.33 | 68.44 | 68.28 | 68.42 | 6,112 | +0.21(+0.30%) |
Dec 13, 2011 | 68.19 | 68.24 | 68.19 | 68.22 | 17,232 | +0.09(+0.13%) |
Dec 12, 2011 | 68.26 | 68.26 | 68.12 | 68.13 | 3,863 | -0.16(-0.23%) |
Dec 09, 2011 | 68.47 | 68.47 | 68.28 | 68.29 | 3,982 | -0.07(-0.10%) |
Dec 08, 2011 | 68.46 | 68.51 | 68.36 | 68.36 | 3,727 | -0.05(-0.07%) |
Dec 07, 2011 | 68.32 | 68.44 | 68.28 | 68.40 | 69,476 | -0.03(-0.04%) |
Dec 06, 2011 | 68.42 | 68.43 | 68.30 | 68.43 | 883 | +0.01(+0.02%) |
Dec 05, 2011 | 68.48 | 68.49 | 68.42 | 68.42 | 17,309 | -0.02(-0.03%) |
Dec 02, 2011 | 68.19 | 68.47 | 68.19 | 68.44 | 3,976 | +0.20(+0.30%) |
Dec 01, 2011 | 68.87 | 68.87 | 68.03 | 68.23 | 132,609 | -0.56(-0.81%) |
Nov 30, 2011 | 68.53 | 68.93 | 68.51 | 68.79 | 7,193 | +0.15(+0.22%) |
Nov 29, 2011 | 68.52 | 68.64 | 68.41 | 68.64 | 2,019 | +0.07(+0.10%) |
Nov 28, 2011 | 68.72 | 69.01 | 68.57 | 68.57 | 6,315 | -0.34(-0.49%) |
Nov 25, 2011 | 69.08 | 69.08 | 68.89 | 68.91 | 2,958 | -0.32(-0.46%) |
Nov 23, 2011 | 68.91 | 69.23 | 68.91 | 69.23 | 6,187 | +0.04(+0.06%) |
Nov 22, 2011 | 69.09 | 69.19 | 69.04 | 69.19 | 1,914 | +0.21(+0.31%) |
Nov 21, 2011 | 69.31 | 69.33 | 68.97 | 68.97 | 23,402 | -0.51(-0.73%) |
Nov 18, 2011 | 69.52 | 69.65 | 69.25 | 69.48 | 4,838 | -0.25(-0.36%) |
Nov 17, 2011 | 69.64 | 69.86 | 69.64 | 69.73 | 2,923 | +0.07(+0.10%) |
Nov 16, 2011 | 69.76 | 69.78 | 69.60 | 69.67 | 4,749 | +0.19(+0.27%) |
Nov 15, 2011 | 69.38 | 71.97 | 69.38 | 69.48 | 35,884 | -0.37(-0.53%) |
Nov 14, 2011 | 69.83 | 69.96 | 69.79 | 69.85 | 2,025 | +0.09(+0.13%) |
Nov 11, 2011 | 69.63 | 69.79 | 69.54 | 69.76 | 7,133 | +0.14(+0.20%) |
Nov 10, 2011 | 69.91 | 69.91 | 69.62 | 69.62 | 1,684 | -0.71(-1.00%) |
Nov 09, 2011 | 70.21 | 70.33 | 70.08 | 70.33 | 4,056 | +0.27(+0.39%) |
Nov 08, 2011 | 70.25 | 70.61 | 70.05 | 70.05 | 5,897 | -0.68(-0.96%) |
Nov 07, 2011 | 70.73 | 70.73 | 70.73 | 70.73 | 441 | +0.19(+0.27%) |
Nov 04, 2011 | 70.03 | 70.54 | 70.03 | 70.54 | 5,384 | -0.05(-0.08%) |
Nov 03, 2011 | 70.41 | 70.59 | 70.41 | 70.59 | 1,492 | -0.20(-0.28%) |
Nov 02, 2011 | 70.55 | 70.79 | 70.55 | 70.79 | 4,542 | +0.41(+0.58%) |