Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 68.92 | 69.15 | 66.94 | 67.55 | 5,566,513 | -0.99(-1.44%) |
Jan 30, 2012 | 68.08 | 68.69 | 67.70 | 68.54 | 3,954,895 | -0.45(-0.66%) |
Jan 27, 2012 | 68.54 | 69.26 | 68.28 | 68.99 | 4,298,754 | +0.26(+0.38%) |
Jan 26, 2012 | 69.16 | 69.70 | 68.51 | 68.73 | 6,485,064 | -0.08(-0.11%) |
Jan 25, 2012 | 67.72 | 68.98 | 67.02 | 68.81 | 6,959,722 | +1.05(+1.55%) |
Jan 24, 2012 | 67.05 | 67.91 | 66.24 | 67.76 | 6,812,633 | -0.38(-0.55%) |
Jan 23, 2012 | 68.36 | 68.92 | 67.97 | 68.14 | 5,128,806 | -0.11(-0.16%) |
Jan 20, 2012 | 67.85 | 68.29 | 67.74 | 68.25 | 3,360,227 | +0.08(+0.12%) |
Jan 19, 2012 | 67.67 | 68.32 | 67.17 | 68.17 | 4,765,685 | +0.56(+0.84%) |
Jan 18, 2012 | 66.56 | 67.60 | 66.11 | 67.60 | 4,237,439 | +1.03(+1.54%) |
Jan 17, 2012 | 66.73 | 67.15 | 66.44 | 66.58 | 4,756,246 | +0.20(+0.30%) |
Jan 13, 2012 | 65.77 | 66.51 | 65.21 | 66.38 | 3,873,287 | +0.17(+0.26%) |
Jan 12, 2012 | 65.45 | 66.53 | 64.81 | 66.21 | 6,014,528 | -0.05(-0.07%) |
Jan 11, 2012 | 65.40 | 66.38 | 65.16 | 66.25 | 4,580,336 | +0.59(+0.90%) |
Jan 10, 2012 | 65.69 | 65.86 | 64.80 | 65.67 | 6,186,084 | +0.80(+1.23%) |
Jan 09, 2012 | 64.78 | 65.05 | 64.47 | 64.87 | 4,465,494 | +0.34(+0.52%) |
Jan 06, 2012 | 64.29 | 64.74 | 63.62 | 64.53 | 4,896,950 | +0.52(+0.81%) |
Jan 05, 2012 | 63.08 | 64.10 | 62.82 | 64.01 | 4,461,909 | +0.92(+1.45%) |
Jan 04, 2012 | 62.04 | 63.59 | 62.04 | 63.09 | 5,588,528 | +2.45(+4.03%) |
Dec 30, 2011 | 61.22 | 61.33 | 60.65 | 60.65 | 1,890,328 | -0.19(-0.31%) |
Dec 29, 2011 | 60.33 | 61.03 | 60.21 | 60.84 | 2,654,394 | +0.53(+0.87%) |
Dec 28, 2011 | 61.25 | 61.43 | 60.21 | 60.31 | 3,071,231 | -0.87(-1.42%) |
Dec 27, 2011 | 61.16 | 61.49 | 61.00 | 61.18 | 2,183,339 | -0.20(-0.32%) |
Dec 23, 2011 | 61.20 | 61.38 | 60.74 | 61.38 | 2,950,943 | +1.38(+2.30%) |
Dec 21, 2011 | 59.86 | 60.35 | 58.94 | 60.00 | 4,857,494 | +0.22(+0.37%) |
Dec 20, 2011 | 58.22 | 59.86 | 58.10 | 59.78 | 4,302,348 | +2.40(+4.19%) |
Dec 19, 2011 | 57.86 | 58.29 | 57.16 | 57.38 | 4,126,202 | -0.07(-0.12%) |
Dec 16, 2011 | 57.95 | 58.89 | 57.18 | 57.45 | 6,384,657 | -0.05(-0.09%) |
Dec 15, 2011 | 58.46 | 58.58 | 57.25 | 57.50 | 4,823,262 | -0.07(-0.12%) |
Dec 14, 2011 | 58.02 | 58.74 | 57.12 | 57.57 | 5,823,633 | -1.10(-1.87%) |
Dec 13, 2011 | 60.35 | 60.69 | 58.16 | 58.67 | 6,540,383 | -1.36(-2.27%) |
Dec 12, 2011 | 60.42 | 60.51 | 59.28 | 60.03 | 4,107,493 | -1.07(-1.75%) |
Dec 09, 2011 | 59.86 | 61.31 | 59.86 | 61.10 | 3,639,010 | +1.14(+1.90%) |
Dec 08, 2011 | 61.27 | 61.99 | 59.84 | 59.96 | 5,155,676 | -1.58(-2.57%) |
Dec 07, 2011 | 60.53 | 61.81 | 60.08 | 61.55 | 5,948,065 | +0.41(+0.68%) |
Dec 06, 2011 | 60.96 | 61.64 | 60.25 | 61.13 | 4,503,044 | +0.19(+0.31%) |
Dec 05, 2011 | 61.59 | 61.59 | 60.45 | 60.95 | 4,556,583 | +0.35(+0.58%) |
Dec 02, 2011 | 62.00 | 62.16 | 59.94 | 60.60 | 6,701,266 | -0.81(-1.32%) |
Dec 01, 2011 | 61.35 | 61.95 | 60.78 | 61.41 | 4,283,841 | -0.41(-0.66%) |
Nov 30, 2011 | 61.04 | 61.85 | 61.00 | 61.81 | 8,029,809 | +2.66(+4.50%) |
Nov 29, 2011 | 59.72 | 60.18 | 59.08 | 59.15 | 5,762,192 | -0.51(-0.86%) |
Nov 28, 2011 | 59.38 | 59.72 | 58.96 | 59.67 | 6,906,797 | +2.23(+3.88%) |
Nov 25, 2011 | 58.22 | 58.89 | 57.42 | 57.44 | 2,920,823 | -0.84(-1.45%) |
Nov 23, 2011 | 58.94 | 59.26 | 57.40 | 58.28 | 15,495,345 | +2.18(+3.89%) |
Nov 22, 2011 | 56.21 | 56.47 | 55.00 | 56.10 | 7,553,162 | -0.59(-1.05%) |
Nov 21, 2011 | 56.81 | 57.06 | 55.78 | 56.69 | 4,910,777 | -1.24(-2.14%) |
Nov 18, 2011 | 58.94 | 59.01 | 57.72 | 57.93 | 3,963,055 | -0.58(-1.00%) |
Nov 17, 2011 | 59.87 | 60.13 | 57.96 | 58.51 | 5,397,958 | -1.10(-1.84%) |
Nov 16, 2011 | 58.91 | 61.24 | 58.86 | 59.61 | 6,382,723 | +0.08(+0.13%) |
Nov 15, 2011 | 58.25 | 59.77 | 58.09 | 59.54 | 4,317,478 | +1.27(+2.18%) |
Nov 14, 2011 | 59.20 | 59.72 | 57.83 | 58.26 | 4,440,132 | -0.85(-1.44%) |
Nov 11, 2011 | 57.81 | 59.78 | 57.77 | 59.11 | 4,642,333 | +1.72(+3.00%) |
Nov 10, 2011 | 57.51 | 57.87 | 56.47 | 57.39 | 4,595,331 | +0.62(+1.10%) |
Nov 09, 2011 | 57.52 | 58.37 | 56.46 | 56.77 | 6,604,759 | -2.22(-3.77%) |
Nov 08, 2011 | 58.83 | 59.28 | 58.11 | 58.99 | 7,307,133 | +0.37(+0.64%) |
Nov 07, 2011 | 58.53 | 59.29 | 57.75 | 58.62 | 4,319,873 | -0.19(-0.32%) |
Nov 04, 2011 | 58.74 | 59.18 | 57.25 | 58.80 | 3,958,034 | -0.27(-0.45%) |
Nov 03, 2011 | 58.61 | 59.31 | 57.77 | 59.07 | 5,695,167 | +1.29(+2.24%) |
Nov 02, 2011 | 58.54 | 58.97 | 57.04 | 57.77 | 6,421,011 | +0.29(+0.50%) |