Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 77.01 | 77.52 | 75.13 | 75.31 | 3,904,695 | -0.98(-1.28%) |
Jan 30, 2012 | 75.79 | 76.68 | 74.24 | 76.29 | 3,380,020 | -0.83(-1.08%) |
Jan 27, 2012 | 77.26 | 78.02 | 76.91 | 77.12 | 2,631,697 | -0.54(-0.70%) |
Jan 26, 2012 | 80.34 | 80.34 | 77.20 | 77.66 | 4,771,681 | -1.24(-1.57%) |
Jan 25, 2012 | 77.12 | 79.18 | 76.68 | 78.90 | 3,504,145 | +1.56(+2.02%) |
Jan 24, 2012 | 75.58 | 77.65 | 75.16 | 77.34 | 2,981,021 | +0.94(+1.23%) |
Jan 23, 2012 | 76.21 | 77.12 | 75.56 | 76.39 | 3,412,051 | +0.52(+0.69%) |
Jan 20, 2012 | 76.12 | 76.39 | 75.38 | 75.87 | 4,317,130 | -0.53(-0.69%) |
Jan 19, 2012 | 75.04 | 76.83 | 74.72 | 76.40 | 7,008,819 | +3.03(+4.14%) |
Jan 18, 2012 | 71.66 | 73.68 | 71.45 | 73.37 | 2,752,956 | +1.50(+2.09%) |
Jan 17, 2012 | 72.09 | 73.10 | 71.67 | 71.87 | 3,052,574 | +1.08(+1.52%) |
Jan 13, 2012 | 70.83 | 71.72 | 70.10 | 70.79 | 3,665,898 | -1.06(-1.48%) |
Jan 12, 2012 | 71.70 | 72.06 | 70.43 | 71.85 | 2,568,177 | +0.48(+0.67%) |
Jan 11, 2012 | 71.22 | 71.87 | 70.96 | 71.38 | 2,342,807 | -0.12(-0.16%) |
Jan 10, 2012 | 70.88 | 71.83 | 70.73 | 71.49 | 4,429,301 | +1.82(+2.62%) |
Jan 09, 2012 | 67.90 | 69.93 | 67.79 | 69.67 | 3,724,750 | +1.94(+2.87%) |
Jan 06, 2012 | 68.79 | 68.81 | 67.61 | 67.73 | 3,788,750 | -0.85(-1.24%) |
Jan 05, 2012 | 67.10 | 68.69 | 66.32 | 68.57 | 5,189,203 | +1.74(+2.60%) |
Jan 04, 2012 | 65.79 | 67.18 | 65.50 | 66.84 | 3,677,868 | +3.10(+4.86%) |
Dec 30, 2011 | 64.26 | 64.43 | 63.74 | 63.74 | 1,588,014 | -0.70(-1.08%) |
Dec 29, 2011 | 63.72 | 64.65 | 63.69 | 64.43 | 2,196,369 | +0.82(+1.29%) |
Dec 28, 2011 | 64.50 | 64.87 | 63.00 | 63.61 | 3,401,907 | -0.71(-1.10%) |
Dec 27, 2011 | 64.32 | 64.84 | 63.66 | 64.32 | 1,775,095 | -0.17(-0.27%) |
Dec 23, 2011 | 64.14 | 64.56 | 63.56 | 64.50 | 1,391,511 | +0.80(+1.25%) |
Dec 21, 2011 | 64.71 | 64.80 | 62.37 | 63.70 | 4,833,245 | -1.48(-2.28%) |
Dec 20, 2011 | 63.59 | 65.30 | 63.43 | 65.19 | 3,817,659 | +3.04(+4.89%) |
Dec 19, 2011 | 63.46 | 63.85 | 61.92 | 62.14 | 2,600,404 | -1.07(-1.70%) |
Dec 16, 2011 | 63.59 | 65.18 | 62.86 | 63.22 | 4,516,250 | +0.34(+0.54%) |
Dec 15, 2011 | 64.36 | 64.43 | 62.67 | 62.88 | 2,681,830 | -0.49(-0.78%) |
Dec 14, 2011 | 63.53 | 64.09 | 62.47 | 63.37 | 5,099,281 | -1.25(-1.94%) |
Dec 13, 2011 | 67.36 | 68.10 | 64.08 | 64.62 | 4,559,898 | -2.27(-3.39%) |
Dec 12, 2011 | 67.89 | 67.97 | 66.08 | 66.89 | 2,666,546 | -1.98(-2.88%) |
Dec 09, 2011 | 66.84 | 69.15 | 66.62 | 68.87 | 3,115,377 | +2.33(+3.50%) |
Dec 08, 2011 | 67.83 | 68.37 | 66.26 | 66.54 | 3,492,743 | -1.95(-2.84%) |
Dec 07, 2011 | 69.36 | 69.48 | 67.58 | 68.49 | 3,745,818 | -1.54(-2.19%) |
Dec 06, 2011 | 69.11 | 70.63 | 68.70 | 70.02 | 3,044,936 | +0.72(+1.03%) |
Dec 05, 2011 | 70.64 | 70.71 | 68.70 | 69.31 | 3,407,077 | -0.01(-0.02%) |
Dec 02, 2011 | 70.94 | 70.96 | 69.31 | 69.32 | 3,843,484 | -0.43(-0.61%) |
Dec 01, 2011 | 69.56 | 70.48 | 68.93 | 69.75 | 2,983,580 | -0.01(-0.01%) |
Nov 30, 2011 | 66.76 | 69.88 | 66.76 | 69.75 | 6,044,195 | +5.69(+8.88%) |
Nov 29, 2011 | 65.77 | 65.96 | 63.97 | 64.06 | 3,628,176 | -1.43(-2.19%) |
Nov 28, 2011 | 65.24 | 65.72 | 64.50 | 65.50 | 4,131,570 | +3.19(+5.13%) |
Nov 25, 2011 | 62.76 | 63.46 | 62.30 | 62.30 | 1,373,241 | -0.58(-0.92%) |
Nov 23, 2011 | 64.03 | 64.23 | 62.56 | 62.88 | 3,712,576 | -1.98(-3.06%) |
Nov 22, 2011 | 65.96 | 66.05 | 63.65 | 64.87 | 5,011,344 | -1.10(-1.67%) |
Nov 21, 2011 | 66.88 | 67.19 | 65.29 | 65.97 | 3,625,298 | -2.11(-3.11%) |
Nov 18, 2011 | 69.60 | 69.60 | 67.86 | 68.08 | 2,950,210 | -0.55(-0.80%) |
Nov 17, 2011 | 70.80 | 71.24 | 68.08 | 68.63 | 3,257,313 | -2.06(-2.92%) |
Nov 16, 2011 | 70.90 | 72.48 | 70.56 | 70.70 | 2,667,698 | -0.87(-1.21%) |
Nov 15, 2011 | 71.40 | 72.13 | 70.69 | 71.56 | 2,041,230 | -0.13(-0.18%) |
Nov 14, 2011 | 70.96 | 72.10 | 70.84 | 71.69 | 2,738,021 | +0.50(+0.70%) |
Nov 11, 2011 | 71.21 | 71.97 | 70.89 | 71.19 | 2,924,120 | +1.04(+1.48%) |
Nov 10, 2011 | 70.78 | 71.18 | 69.20 | 70.16 | 3,582,721 | +0.67(+0.97%) |
Nov 09, 2011 | 70.87 | 71.55 | 69.25 | 69.48 | 5,151,885 | -3.84(-5.24%) |
Nov 08, 2011 | 73.38 | 73.54 | 71.09 | 73.33 | 3,591,557 | +0.49(+0.67%) |
Nov 07, 2011 | 74.24 | 74.78 | 71.82 | 72.84 | 3,807,354 | -1.72(-2.31%) |
Nov 04, 2011 | 73.50 | 74.61 | 72.87 | 74.56 | 3,688,449 | +0.11(+0.15%) |
Nov 03, 2011 | 72.49 | 74.97 | 72.12 | 74.45 | 4,914,034 | +3.22(+4.53%) |
Nov 02, 2011 | 71.32 | 72.35 | 70.35 | 71.23 | 4,491,916 | +1.98(+2.85%) |