Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 76.54 | 76.70 | 76.41 | 76.58 | 2,282,045 | +0.22(+0.29%) |
Jan 30, 2012 | 76.71 | 76.72 | 76.34 | 76.35 | 2,011,203 | -0.10(-0.13%) |
Jan 27, 2012 | 76.39 | 76.58 | 76.28 | 76.45 | 1,742,497 | +0.11(+0.15%) |
Jan 26, 2012 | 76.20 | 76.36 | 76.12 | 76.34 | 2,037,495 | +0.59(+0.78%) |
Jan 25, 2012 | 75.53 | 76.14 | 75.39 | 75.75 | 2,575,917 | +0.26(+0.34%) |
Jan 24, 2012 | 75.29 | 75.50 | 75.23 | 75.49 | 2,004,822 | +0.27(+0.36%) |
Jan 23, 2012 | 75.29 | 75.39 | 75.22 | 75.22 | 1,713,056 | -0.11(-0.15%) |
Jan 20, 2012 | 75.48 | 75.53 | 75.27 | 75.33 | 1,730,165 | -0.19(-0.25%) |
Jan 19, 2012 | 75.64 | 75.74 | 75.41 | 75.52 | 1,924,487 | -0.02(-0.03%) |
Jan 18, 2012 | 75.79 | 75.81 | 75.52 | 75.54 | 2,493,340 | -0.15(-0.20%) |
Jan 17, 2012 | 75.64 | 75.71 | 75.53 | 75.70 | 2,562,802 | +0.23(+0.31%) |
Jan 13, 2012 | 75.42 | 75.67 | 75.36 | 75.46 | 4,886,078 | +0.27(+0.36%) |
Jan 12, 2012 | 75.25 | 75.38 | 75.13 | 75.19 | 2,762,793 | +0.17(+0.23%) |
Jan 11, 2012 | 75.06 | 75.16 | 75.00 | 75.02 | 3,615,387 | -0.01(-0.02%) |
Jan 10, 2012 | 74.93 | 75.08 | 74.87 | 75.04 | 2,953,350 | +0.21(+0.28%) |
Jan 09, 2012 | 75.02 | 75.08 | 74.83 | 74.83 | 1,797,216 | -0.11(-0.15%) |
Jan 06, 2012 | 74.79 | 75.01 | 74.73 | 74.94 | 1,184,980 | +0.29(+0.39%) |
Jan 05, 2012 | 74.93 | 74.97 | 74.60 | 74.65 | 2,206,871 | -0.32(-0.43%) |
Jan 04, 2012 | 74.96 | 75.10 | 74.76 | 74.97 | 2,490,521 | +0.00(+0.00%) |
Dec 30, 2011 | 74.83 | 75.03 | 74.65 | 74.97 | 1,224,575 | +0.32(+0.42%) |
Dec 29, 2011 | 74.79 | 74.80 | 74.48 | 74.65 | 1,474,123 | -0.04(-0.05%) |
Dec 28, 2011 | 74.65 | 74.80 | 74.50 | 74.69 | 760,890 | +0.14(+0.18%) |
Dec 27, 2011 | 74.35 | 74.56 | 74.09 | 74.56 | 1,324,432 | +0.28(+0.38%) |
Dec 23, 2011 | 74.44 | 74.44 | 74.18 | 74.27 | 1,264,581 | +0.16(+0.21%) |
Dec 21, 2011 | 74.46 | 74.50 | 74.12 | 74.12 | 1,765,478 | -0.32(-0.42%) |
Dec 20, 2011 | 74.42 | 74.59 | 74.35 | 74.43 | 1,717,266 | -0.05(-0.07%) |
Dec 19, 2011 | 74.30 | 74.54 | 74.13 | 74.48 | 1,616,696 | +0.26(+0.35%) |
Dec 16, 2011 | 73.89 | 74.25 | 73.85 | 74.22 | 2,230,423 | +0.41(+0.56%) |
Dec 15, 2011 | 73.69 | 73.89 | 73.68 | 73.81 | 1,389,509 | +0.12(+0.16%) |
Dec 14, 2011 | 73.66 | 73.75 | 73.49 | 73.69 | 1,652,595 | +0.12(+0.17%) |
Dec 13, 2011 | 73.35 | 73.75 | 73.33 | 73.56 | 1,836,429 | +0.25(+0.34%) |
Dec 12, 2011 | 73.50 | 73.53 | 73.21 | 73.31 | 874,745 | +0.01(+0.01%) |
Dec 09, 2011 | 73.81 | 73.85 | 73.23 | 73.31 | 1,549,899 | -0.28(-0.38%) |
Dec 08, 2011 | 73.75 | 73.78 | 73.53 | 73.59 | 1,690,556 | -0.25(-0.34%) |
Dec 07, 2011 | 73.66 | 73.87 | 73.55 | 73.84 | 2,375,237 | +0.46(+0.63%) |
Dec 06, 2011 | 73.60 | 73.80 | 73.34 | 73.38 | 1,776,626 | -0.39(-0.53%) |
Dec 05, 2011 | 73.23 | 73.77 | 73.20 | 73.77 | 2,780,661 | +0.55(+0.74%) |
Dec 02, 2011 | 72.80 | 73.26 | 72.62 | 73.23 | 2,865,734 | +0.62(+0.85%) |
Dec 01, 2011 | 72.44 | 72.66 | 72.32 | 72.61 | 2,529,507 | +0.17(+0.23%) |
Nov 30, 2011 | 72.52 | 72.58 | 72.28 | 72.44 | 2,688,025 | +0.33(+0.45%) |
Nov 29, 2011 | 72.25 | 72.27 | 71.95 | 72.12 | 2,231,483 | -0.16(-0.23%) |
Nov 28, 2011 | 72.08 | 72.52 | 71.87 | 72.28 | 3,691,439 | +0.03(+0.05%) |
Nov 25, 2011 | 72.39 | 72.54 | 72.21 | 72.25 | 1,008,588 | -0.29(-0.40%) |
Nov 23, 2011 | 72.78 | 72.78 | 72.42 | 72.54 | 2,745,089 | -0.37(-0.51%) |
Nov 22, 2011 | 72.98 | 73.12 | 72.91 | 72.91 | 2,126,401 | -0.19(-0.26%) |
Nov 21, 2011 | 73.38 | 73.38 | 73.03 | 73.10 | 2,070,778 | -0.30(-0.41%) |
Nov 18, 2011 | 73.28 | 73.43 | 73.16 | 73.40 | 1,956,368 | +0.12(+0.16%) |
Nov 17, 2011 | 73.78 | 73.91 | 73.24 | 73.28 | 6,464,197 | -0.58(-0.79%) |
Nov 16, 2011 | 74.20 | 74.20 | 73.79 | 73.86 | 4,036,433 | -0.24(-0.32%) |
Nov 15, 2011 | 74.13 | 74.32 | 73.96 | 74.10 | 2,177,529 | -0.07(-0.10%) |
Nov 14, 2011 | 74.22 | 74.35 | 74.09 | 74.17 | 1,254,990 | -0.01(-0.01%) |
Nov 11, 2011 | 74.33 | 74.33 | 73.94 | 74.18 | 1,702,349 | -0.13(-0.18%) |
Nov 10, 2011 | 74.47 | 74.52 | 73.99 | 74.31 | 2,273,168 | -0.37(-0.50%) |
Nov 09, 2011 | 75.02 | 75.19 | 74.65 | 74.68 | 1,913,351 | -0.20(-0.26%) |
Nov 08, 2011 | 75.34 | 75.42 | 74.85 | 74.88 | 6,659,682 | -0.46(-0.62%) |
Nov 07, 2011 | 75.53 | 75.71 | 75.31 | 75.34 | 1,156,596 | -0.30(-0.40%) |
Nov 04, 2011 | 75.46 | 75.71 | 75.28 | 75.64 | 2,275,547 | +0.15(+0.20%) |
Nov 03, 2011 | 75.38 | 75.61 | 75.17 | 75.49 | 2,854,501 | +0.04(+0.05%) |
Nov 02, 2011 | 75.09 | 75.47 | 75.00 | 75.45 | 2,858,983 | +0.27(+0.37%) |