Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 71.62 | 71.72 | 70.41 | 70.75 | 151,461 | -0.51(-0.71%) |
Jan 30, 2012 | 71.19 | 71.27 | 70.30 | 71.26 | 201,966 | -0.40(-0.56%) |
Jan 27, 2012 | 71.33 | 71.90 | 71.33 | 71.66 | 184,519 | -0.06(-0.09%) |
Jan 26, 2012 | 73.25 | 73.27 | 71.46 | 71.72 | 233,295 | -1.16(-1.59%) |
Jan 25, 2012 | 71.81 | 73.01 | 71.00 | 72.88 | 209,008 | +0.97(+1.35%) |
Jan 24, 2012 | 71.60 | 71.97 | 71.20 | 71.91 | 178,989 | -0.21(-0.30%) |
Jan 23, 2012 | 71.74 | 72.30 | 71.58 | 72.13 | 151,919 | +0.66(+0.92%) |
Jan 20, 2012 | 71.52 | 71.80 | 71.00 | 71.46 | 127,348 | -0.06(-0.09%) |
Jan 19, 2012 | 71.57 | 71.81 | 71.25 | 71.53 | 152,340 | +0.27(+0.38%) |
Jan 18, 2012 | 70.02 | 71.31 | 69.77 | 71.26 | 129,712 | +1.16(+1.65%) |
Jan 17, 2012 | 70.75 | 70.75 | 69.89 | 70.10 | 147,779 | +0.48(+0.69%) |
Jan 13, 2012 | 69.63 | 69.68 | 69.00 | 69.62 | 245,539 | -0.47(-0.66%) |
Jan 12, 2012 | 70.47 | 70.63 | 69.79 | 70.09 | 153,404 | -0.58(-0.82%) |
Jan 11, 2012 | 71.44 | 71.46 | 70.46 | 70.67 | 501,098 | -0.91(-1.27%) |
Jan 10, 2012 | 71.95 | 72.15 | 71.43 | 71.57 | 197,648 | +0.61(+0.86%) |
Jan 09, 2012 | 70.83 | 71.13 | 70.63 | 70.96 | 169,294 | +0.27(+0.38%) |
Jan 06, 2012 | 71.51 | 71.51 | 70.57 | 70.69 | 180,678 | -0.43(-0.61%) |
Jan 05, 2012 | 71.07 | 71.18 | 70.26 | 71.13 | 169,040 | -0.30(-0.42%) |
Jan 04, 2012 | 71.07 | 71.55 | 70.61 | 71.43 | 130,796 | +2.09(+3.02%) |
Dec 30, 2011 | 69.29 | 69.67 | 69.26 | 69.34 | 223,865 | +0.01(+0.01%) |
Dec 29, 2011 | 68.81 | 69.45 | 68.81 | 69.33 | 185,871 | +0.72(+1.05%) |
Dec 28, 2011 | 70.02 | 70.22 | 68.53 | 68.61 | 306,767 | -1.38(-1.98%) |
Dec 27, 2011 | 69.78 | 70.23 | 69.63 | 69.99 | 128,812 | +0.20(+0.29%) |
Dec 23, 2011 | 69.67 | 69.79 | 69.19 | 69.79 | 88,076 | +1.32(+1.93%) |
Dec 21, 2011 | 67.74 | 68.62 | 67.28 | 68.47 | 191,329 | +0.83(+1.23%) |
Dec 20, 2011 | 66.27 | 67.81 | 66.27 | 67.64 | 219,332 | +2.62(+4.03%) |
Dec 19, 2011 | 66.47 | 66.47 | 64.85 | 65.02 | 140,275 | -1.23(-1.86%) |
Dec 16, 2011 | 65.98 | 66.49 | 65.55 | 66.25 | 181,037 | +0.81(+1.23%) |
Dec 15, 2011 | 66.37 | 66.61 | 65.30 | 65.45 | 199,443 | -0.18(-0.27%) |
Dec 14, 2011 | 66.89 | 67.01 | 65.40 | 65.63 | 220,984 | -2.00(-2.96%) |
Dec 13, 2011 | 68.65 | 69.69 | 67.16 | 67.63 | 118,552 | -0.65(-0.95%) |
Dec 12, 2011 | 69.24 | 69.24 | 67.34 | 68.28 | 213,317 | -1.67(-2.39%) |
Dec 09, 2011 | 68.56 | 70.21 | 68.56 | 69.95 | 134,569 | +1.71(+2.51%) |
Dec 08, 2011 | 69.90 | 70.14 | 68.10 | 68.24 | 207,768 | -2.04(-2.91%) |
Dec 07, 2011 | 70.80 | 70.80 | 69.73 | 70.28 | 196,809 | -0.62(-0.88%) |
Dec 06, 2011 | 70.82 | 71.44 | 70.29 | 70.90 | 270,420 | +0.08(+0.11%) |
Dec 05, 2011 | 71.09 | 71.70 | 70.24 | 70.82 | 198,566 | +0.81(+1.15%) |
Dec 02, 2011 | 70.82 | 70.97 | 69.85 | 70.02 | 191,972 | +0.05(+0.08%) |
Dec 01, 2011 | 70.29 | 70.78 | 69.57 | 69.96 | 329,226 | -0.37(-0.52%) |
Nov 30, 2011 | 69.32 | 70.44 | 69.01 | 70.33 | 326,897 | +3.58(+5.36%) |
Nov 29, 2011 | 65.98 | 67.24 | 65.75 | 66.75 | 135,381 | +1.01(+1.53%) |
Nov 28, 2011 | 65.72 | 66.21 | 65.10 | 65.74 | 239,542 | +2.38(+3.75%) |
Nov 25, 2011 | 63.59 | 64.41 | 63.34 | 63.37 | 81,075 | -0.45(-0.70%) |
Nov 23, 2011 | 64.87 | 65.00 | 63.81 | 63.81 | 329,892 | -2.04(-3.10%) |
Nov 22, 2011 | 66.34 | 66.83 | 65.50 | 65.86 | 191,482 | -0.74(-1.12%) |
Nov 21, 2011 | 66.54 | 66.89 | 65.54 | 66.60 | 166,690 | -1.17(-1.73%) |
Nov 18, 2011 | 68.68 | 68.79 | 67.33 | 67.77 | 190,809 | -0.32(-0.47%) |
Nov 17, 2011 | 69.71 | 70.04 | 67.49 | 68.09 | 254,094 | -1.64(-2.35%) |
Nov 16, 2011 | 70.14 | 71.46 | 69.61 | 69.73 | 269,160 | -0.93(-1.32%) |
Nov 15, 2011 | 70.33 | 71.17 | 69.97 | 70.66 | 245,814 | +0.07(+0.11%) |
Nov 14, 2011 | 70.84 | 71.23 | 69.96 | 70.59 | 210,881 | -0.84(-1.17%) |
Nov 11, 2011 | 70.90 | 71.76 | 70.90 | 71.42 | 244,481 | +1.30(+1.85%) |
Nov 10, 2011 | 70.04 | 70.62 | 68.85 | 70.13 | 283,777 | +1.16(+1.68%) |
Nov 09, 2011 | 69.95 | 70.73 | 68.79 | 68.97 | 282,441 | -3.21(-4.45%) |
Nov 08, 2011 | 71.73 | 72.30 | 70.71 | 72.18 | 220,424 | +1.06(+1.48%) |
Nov 07, 2011 | 70.96 | 71.56 | 69.87 | 71.13 | 220,059 | +0.42(+0.59%) |
Nov 04, 2011 | 70.14 | 70.90 | 69.44 | 70.71 | 180,602 | +0.03(+0.05%) |
Nov 03, 2011 | 69.73 | 70.87 | 68.89 | 70.67 | 295,829 | +1.73(+2.51%) |
Nov 02, 2011 | 68.46 | 69.06 | 67.90 | 68.94 | 207,833 | +2.01(+3.01%) |