Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 70.49 | 70.65 | 69.93 | 70.50 | 9,220,858 | +0.26(+0.36%) |
Jan 30, 2012 | 69.78 | 70.33 | 69.54 | 70.24 | 8,576,603 | +0.00(+0.00%) |
Jan 27, 2012 | 70.16 | 70.42 | 70.00 | 70.24 | 7,216,528 | -0.35(-0.49%) |
Jan 26, 2012 | 70.85 | 70.97 | 70.24 | 70.59 | 6,449,324 | -0.04(-0.05%) |
Jan 25, 2012 | 70.05 | 70.83 | 69.79 | 70.63 | 10,598,936 | +0.34(+0.49%) |
Jan 24, 2012 | 71.90 | 71.90 | 70.05 | 70.29 | 16,352,728 | -1.57(-2.18%) |
Jan 23, 2012 | 72.39 | 72.52 | 71.21 | 71.85 | 8,512,657 | -0.56(-0.78%) |
Jan 20, 2012 | 72.17 | 72.76 | 72.08 | 72.42 | 7,910,296 | +0.34(+0.47%) |
Jan 19, 2012 | 72.44 | 72.46 | 71.68 | 72.07 | 6,692,174 | -0.21(-0.30%) |
Jan 18, 2012 | 71.82 | 72.51 | 71.70 | 72.29 | 6,805,964 | +0.72(+1.00%) |
Jan 17, 2012 | 71.60 | 72.03 | 71.21 | 71.57 | 6,400,578 | +0.14(+0.20%) |
Jan 13, 2012 | 71.31 | 71.48 | 70.90 | 71.43 | 5,809,113 | -0.16(-0.22%) |
Jan 12, 2012 | 71.44 | 71.64 | 71.23 | 71.58 | 5,651,645 | +0.46(+0.64%) |
Jan 11, 2012 | 70.91 | 71.26 | 70.71 | 71.13 | 6,494,374 | +0.16(+0.23%) |
Jan 10, 2012 | 71.35 | 71.50 | 70.71 | 70.96 | 7,131,239 | +0.04(+0.06%) |
Jan 09, 2012 | 71.80 | 71.84 | 70.83 | 70.92 | 6,229,070 | -0.68(-0.95%) |
Jan 06, 2012 | 71.24 | 71.72 | 71.08 | 71.60 | 9,519,026 | +0.55(+0.77%) |
Jan 05, 2012 | 70.80 | 71.46 | 70.24 | 71.06 | 11,469,658 | +0.31(+0.44%) |
Jan 04, 2012 | 70.54 | 71.39 | 70.29 | 70.74 | 9,489,289 | -0.67(-0.94%) |
Dec 30, 2011 | 71.75 | 71.75 | 71.37 | 71.41 | 4,158,567 | -0.34(-0.48%) |
Dec 29, 2011 | 71.00 | 71.89 | 70.89 | 71.75 | 5,589,807 | +0.88(+1.24%) |
Dec 28, 2011 | 71.70 | 71.71 | 70.79 | 70.88 | 4,343,828 | -0.69(-0.96%) |
Dec 27, 2011 | 71.30 | 71.76 | 71.18 | 71.57 | 4,260,658 | +0.28(+0.40%) |
Dec 23, 2011 | 70.35 | 71.28 | 70.29 | 71.28 | 4,940,842 | +0.68(+0.96%) |
Dec 21, 2011 | 70.45 | 70.82 | 70.25 | 70.61 | 7,594,599 | +0.27(+0.38%) |
Dec 20, 2011 | 69.80 | 70.41 | 69.70 | 70.34 | 8,368,052 | +1.12(+1.62%) |
Dec 19, 2011 | 69.70 | 70.02 | 69.03 | 69.21 | 7,242,509 | -0.18(-0.26%) |
Dec 16, 2011 | 70.14 | 70.19 | 69.10 | 69.39 | 12,459,168 | -0.46(-0.66%) |
Dec 15, 2011 | 70.12 | 70.31 | 69.65 | 69.85 | 7,801,584 | +0.38(+0.54%) |
Dec 14, 2011 | 69.58 | 70.08 | 69.16 | 69.48 | 8,917,273 | -0.28(-0.40%) |
Dec 13, 2011 | 70.28 | 70.43 | 69.58 | 69.75 | 9,641,016 | -0.34(-0.49%) |
Dec 12, 2011 | 69.52 | 70.13 | 69.18 | 70.10 | 8,155,510 | +0.32(+0.46%) |
Dec 09, 2011 | 69.52 | 70.06 | 69.48 | 69.77 | 8,038,202 | +0.79(+1.15%) |
Dec 08, 2011 | 69.06 | 69.96 | 68.84 | 68.98 | 11,408,547 | +0.33(+0.49%) |
Dec 07, 2011 | 68.21 | 68.79 | 67.97 | 68.65 | 7,218,306 | +0.31(+0.46%) |
Dec 06, 2011 | 67.95 | 68.52 | 67.49 | 68.34 | 7,513,209 | +0.47(+0.69%) |
Dec 05, 2011 | 68.63 | 68.75 | 67.68 | 67.87 | 8,298,881 | -0.25(-0.37%) |
Dec 02, 2011 | 68.59 | 68.66 | 67.85 | 68.12 | 5,653,692 | +0.14(+0.21%) |
Dec 01, 2011 | 67.93 | 68.24 | 67.77 | 67.97 | 6,828,412 | -0.01(-0.02%) |
Nov 30, 2011 | 67.51 | 68.00 | 67.36 | 67.99 | 10,789,433 | +1.47(+2.20%) |
Nov 29, 2011 | 66.58 | 66.76 | 66.27 | 66.52 | 7,934,476 | +0.28(+0.43%) |
Nov 28, 2011 | 65.83 | 66.40 | 65.75 | 66.24 | 8,636,216 | +1.17(+1.80%) |
Nov 25, 2011 | 64.90 | 65.31 | 64.85 | 65.06 | 3,471,417 | +0.16(+0.25%) |
Nov 23, 2011 | 65.22 | 65.35 | 64.78 | 64.90 | 6,449,718 | -0.55(-0.84%) |
Nov 22, 2011 | 64.92 | 65.80 | 64.86 | 65.45 | 6,646,773 | +0.26(+0.40%) |
Nov 21, 2011 | 65.02 | 65.43 | 64.44 | 65.19 | 8,308,010 | -0.33(-0.50%) |
Nov 18, 2011 | 65.39 | 65.70 | 65.13 | 65.52 | 6,782,463 | +0.32(+0.49%) |
Nov 17, 2011 | 65.80 | 66.09 | 64.80 | 65.20 | 7,693,199 | -0.61(-0.92%) |
Nov 16, 2011 | 66.34 | 66.64 | 65.75 | 65.81 | 5,540,907 | -0.93(-1.40%) |
Nov 15, 2011 | 66.31 | 67.05 | 66.19 | 66.74 | 7,894,698 | +0.29(+0.44%) |
Nov 14, 2011 | 66.65 | 66.97 | 66.31 | 66.45 | 4,575,108 | -0.49(-0.74%) |
Nov 11, 2011 | 66.36 | 67.08 | 66.31 | 66.94 | 6,264,264 | +1.06(+1.61%) |
Nov 10, 2011 | 65.90 | 66.05 | 65.41 | 65.88 | 5,930,068 | +0.43(+0.66%) |
Nov 09, 2011 | 65.99 | 66.38 | 65.24 | 65.45 | 9,435,597 | -1.38(-2.06%) |
Nov 08, 2011 | 67.08 | 67.43 | 66.29 | 66.83 | 10,185,279 | -0.01(-0.02%) |
Nov 07, 2011 | 66.35 | 66.90 | 65.86 | 66.84 | 6,524,349 | +0.57(+0.86%) |
Nov 04, 2011 | 65.59 | 66.29 | 65.21 | 66.27 | 7,948,453 | +0.57(+0.87%) |
Nov 03, 2011 | 65.58 | 65.81 | 65.19 | 65.70 | 7,424,891 | +0.33(+0.51%) |
Nov 02, 2011 | 65.23 | 65.58 | 64.76 | 65.37 | 7,674,373 | +0.44(+0.67%) |