Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 63.26 | 63.43 | 63.15 | 63.41 | 860,262 | +0.25(+0.40%) |
Jan 30, 2012 | 62.91 | 63.16 | 62.91 | 63.16 | 1,196,673 | +0.13(+0.20%) |
Jan 27, 2012 | 62.98 | 63.13 | 62.98 | 63.03 | 671,799 | -0.07(-0.12%) |
Jan 26, 2012 | 62.86 | 63.11 | 62.83 | 63.11 | 600,071 | +0.42(+0.67%) |
Jan 25, 2012 | 62.55 | 62.72 | 62.46 | 62.69 | 653,190 | +0.18(+0.29%) |
Jan 24, 2012 | 62.63 | 62.63 | 62.42 | 62.51 | 1,388,256 | -0.19(-0.31%) |
Jan 23, 2012 | 62.74 | 62.74 | 62.55 | 62.70 | 372,915 | +0.16(+0.26%) |
Jan 20, 2012 | 62.54 | 62.59 | 62.44 | 62.54 | 553,074 | +0.17(+0.27%) |
Jan 19, 2012 | 62.36 | 62.47 | 62.29 | 62.37 | 569,849 | +0.16(+0.26%) |
Jan 18, 2012 | 61.99 | 62.21 | 61.93 | 62.21 | 1,435,958 | +0.34(+0.54%) |
Jan 17, 2012 | 62.03 | 62.03 | 61.87 | 61.87 | 976,435 | +0.05(+0.07%) |
Jan 13, 2012 | 61.82 | 61.86 | 61.64 | 61.83 | 1,072,504 | -0.02(-0.04%) |
Jan 12, 2012 | 61.89 | 61.98 | 61.81 | 61.85 | 492,139 | +0.05(+0.08%) |
Jan 11, 2012 | 61.80 | 61.85 | 61.67 | 61.80 | 432,259 | -0.02(-0.03%) |
Jan 10, 2012 | 61.89 | 62.01 | 61.75 | 61.82 | 687,876 | -0.02(-0.03%) |
Jan 09, 2012 | 62.06 | 62.06 | 61.68 | 61.83 | 579,291 | -0.09(-0.15%) |
Jan 06, 2012 | 62.32 | 62.32 | 61.82 | 61.93 | 1,417,284 | -0.27(-0.44%) |
Jan 05, 2012 | 62.21 | 62.26 | 62.09 | 62.20 | 1,162,668 | -0.09(-0.15%) |
Jan 04, 2012 | 62.17 | 62.32 | 62.01 | 62.29 | 1,284,110 | -0.41(-0.65%) |
Dec 30, 2011 | 62.60 | 62.74 | 62.51 | 62.70 | 503,444 | +0.10(+0.16%) |
Dec 29, 2011 | 62.47 | 62.61 | 62.45 | 62.60 | 499,927 | +0.12(+0.19%) |
Dec 28, 2011 | 62.56 | 62.56 | 62.38 | 62.48 | 387,401 | -0.09(-0.14%) |
Dec 27, 2011 | 62.37 | 62.76 | 62.27 | 62.57 | 474,627 | +0.17(+0.27%) |
Dec 23, 2011 | 62.41 | 62.48 | 62.22 | 62.40 | 640,191 | +0.01(+0.02%) |
Dec 21, 2011 | 62.38 | 62.39 | 62.24 | 62.39 | 1,611,081 | +0.06(+0.09%) |
Dec 20, 2011 | 62.11 | 62.33 | 62.07 | 62.33 | 1,159,966 | +0.32(+0.51%) |
Dec 19, 2011 | 62.03 | 62.05 | 61.95 | 62.01 | 321,974 | -0.08(-0.13%) |
Dec 16, 2011 | 62.03 | 62.20 | 62.00 | 62.09 | 1,830,923 | +0.15(+0.24%) |
Dec 15, 2011 | 62.03 | 62.04 | 61.92 | 61.94 | 659,671 | -0.13(-0.20%) |
Dec 14, 2011 | 61.93 | 62.12 | 61.93 | 62.07 | 748,136 | -0.07(-0.12%) |
Dec 13, 2011 | 62.01 | 62.18 | 62.01 | 62.14 | 421,200 | +0.10(+0.17%) |
Dec 12, 2011 | 61.93 | 62.14 | 61.93 | 62.04 | 446,202 | -0.01(-0.01%) |
Dec 09, 2011 | 61.90 | 62.13 | 61.85 | 62.04 | 278,661 | +0.11(+0.18%) |
Dec 08, 2011 | 62.20 | 62.31 | 61.65 | 61.93 | 569,910 | -0.31(-0.49%) |
Dec 07, 2011 | 62.35 | 62.35 | 62.15 | 62.24 | 315,479 | -0.14(-0.23%) |
Dec 06, 2011 | 62.32 | 62.47 | 62.18 | 62.38 | 614,913 | +0.21(+0.34%) |
Dec 05, 2011 | 62.26 | 62.41 | 62.14 | 62.17 | 905,370 | -0.02(-0.03%) |
Dec 02, 2011 | 61.76 | 62.19 | 61.76 | 62.19 | 541,478 | +0.39(+0.64%) |
Dec 01, 2011 | 61.70 | 61.90 | 61.66 | 61.79 | 1,442,988 | +0.27(+0.44%) |
Nov 30, 2011 | 61.49 | 61.67 | 61.38 | 61.52 | 613,760 | +0.43(+0.71%) |
Nov 29, 2011 | 61.07 | 61.12 | 60.96 | 61.09 | 335,121 | +0.08(+0.13%) |
Nov 28, 2011 | 60.69 | 61.02 | 60.59 | 61.01 | 424,860 | +0.53(+0.87%) |
Nov 25, 2011 | 60.72 | 60.85 | 60.25 | 60.48 | 106,003 | +0.07(+0.12%) |
Nov 23, 2011 | 60.92 | 61.16 | 60.35 | 60.41 | 829,022 | -0.56(-0.92%) |
Nov 22, 2011 | 61.54 | 61.54 | 60.85 | 60.97 | 564,044 | -0.39(-0.64%) |
Nov 21, 2011 | 61.60 | 61.70 | 61.36 | 61.36 | 407,734 | -0.56(-0.90%) |
Nov 18, 2011 | 61.96 | 62.06 | 61.81 | 61.92 | 408,907 | +0.06(+0.09%) |
Nov 17, 2011 | 62.31 | 62.31 | 61.78 | 61.86 | 559,683 | -0.37(-0.59%) |
Nov 16, 2011 | 62.30 | 62.42 | 62.06 | 62.23 | 1,120,682 | -0.07(-0.11%) |
Nov 15, 2011 | 62.26 | 62.41 | 62.13 | 62.30 | 745,211 | -0.29(-0.47%) |
Nov 14, 2011 | 62.49 | 62.73 | 62.49 | 62.59 | 474,530 | -0.28(-0.45%) |
Nov 11, 2011 | 62.40 | 62.91 | 62.40 | 62.88 | 252,105 | +0.25(+0.40%) |
Nov 10, 2011 | 62.49 | 62.74 | 62.42 | 62.63 | 622,077 | +0.05(+0.08%) |
Nov 09, 2011 | 62.85 | 62.85 | 62.50 | 62.58 | 929,000 | -0.44(-0.70%) |
Nov 08, 2011 | 62.91 | 63.03 | 62.91 | 63.02 | 1,278,407 | +0.12(+0.19%) |
Nov 07, 2011 | 62.79 | 62.90 | 62.74 | 62.90 | 852,938 | +0.05(+0.07%) |
Nov 04, 2011 | 62.85 | 62.91 | 62.80 | 62.85 | 383,122 | +0.06(+0.09%) |
Nov 03, 2011 | 62.32 | 62.81 | 62.32 | 62.80 | 482,866 | +0.38(+0.61%) |
Nov 02, 2011 | 62.27 | 62.43 | 62.24 | 62.42 | 394,525 | +0.11(+0.18%) |