Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 75.53 | 76.83 | 74.68 | 76.76 | 1,324,974 | +1.75(+2.33%) |
Jan 30, 2012 | 74.51 | 75.62 | 73.73 | 75.01 | 707,672 | -0.39(-0.52%) |
Jan 27, 2012 | 74.41 | 75.97 | 74.41 | 75.40 | 684,466 | +0.45(+0.60%) |
Jan 26, 2012 | 74.94 | 75.38 | 73.69 | 74.95 | 949,573 | +0.01(+0.01%) |
Jan 25, 2012 | 74.10 | 75.26 | 73.76 | 74.94 | 1,592,780 | +0.96(+1.30%) |
Jan 24, 2012 | 74.32 | 74.96 | 73.87 | 73.98 | 1,094,129 | -0.35(-0.47%) |
Jan 23, 2012 | 73.84 | 75.67 | 73.78 | 74.33 | 1,448,268 | +0.75(+1.02%) |
Jan 20, 2012 | 75.61 | 75.65 | 73.04 | 73.58 | 1,682,658 | -2.11(-2.79%) |
Jan 19, 2012 | 77.19 | 77.19 | 75.57 | 75.69 | 1,255,650 | -1.30(-1.69%) |
Jan 18, 2012 | 77.33 | 77.58 | 76.50 | 76.99 | 1,110,720 | -0.12(-0.16%) |
Jan 17, 2012 | 75.38 | 77.32 | 74.65 | 77.11 | 1,371,887 | +2.49(+3.34%) |
Jan 13, 2012 | 74.09 | 75.06 | 73.31 | 74.62 | 864,033 | +0.30(+0.40%) |
Jan 12, 2012 | 73.89 | 74.38 | 73.12 | 74.32 | 681,014 | +0.68(+0.92%) |
Jan 11, 2012 | 74.75 | 75.03 | 73.16 | 73.64 | 1,291,298 | -1.04(-1.39%) |
Jan 10, 2012 | 75.00 | 75.71 | 74.05 | 74.68 | 1,651,158 | +0.41(+0.55%) |
Jan 09, 2012 | 75.30 | 76.20 | 74.12 | 74.27 | 1,323,306 | -0.18(-0.24%) |
Jan 06, 2012 | 72.50 | 74.68 | 72.00 | 74.45 | 1,776,146 | +2.04(+2.82%) |
Jan 05, 2012 | 70.95 | 73.05 | 70.37 | 72.41 | 1,462,991 | +2.12(+3.02%) |
Jan 04, 2012 | 70.38 | 71.05 | 69.82 | 70.29 | 747,889 | -1.21(-1.69%) |
Dec 30, 2011 | 70.98 | 72.25 | 70.83 | 71.50 | 1,051,496 | +0.52(+0.73%) |
Dec 29, 2011 | 69.97 | 71.29 | 69.00 | 70.98 | 1,235,547 | +0.06(+0.08%) |
Dec 28, 2011 | 71.50 | 71.78 | 70.62 | 70.92 | 697,679 | -0.63(-0.88%) |
Dec 27, 2011 | 69.24 | 72.18 | 69.01 | 71.55 | 1,490,999 | +2.47(+3.58%) |
Dec 23, 2011 | 67.49 | 69.25 | 67.25 | 69.08 | 880,280 | +1.54(+2.28%) |
Dec 21, 2011 | 68.93 | 69.95 | 66.62 | 67.54 | 1,322,822 | -1.45(-2.10%) |
Dec 20, 2011 | 68.16 | 69.13 | 67.88 | 68.99 | 1,047,596 | +1.75(+2.60%) |
Dec 19, 2011 | 66.84 | 68.17 | 66.51 | 67.24 | 1,327,952 | +0.87(+1.31%) |
Dec 16, 2011 | 64.17 | 66.48 | 63.84 | 66.37 | 1,862,801 | +2.70(+4.24%) |
Dec 15, 2011 | 63.25 | 63.96 | 62.55 | 63.67 | 834,759 | +0.64(+1.02%) |
Dec 14, 2011 | 63.44 | 64.16 | 62.50 | 63.03 | 854,040 | -0.79(-1.24%) |
Dec 13, 2011 | 65.13 | 65.92 | 63.34 | 63.82 | 1,333,824 | -1.29(-1.98%) |
Dec 12, 2011 | 65.10 | 65.28 | 64.61 | 65.11 | 840,256 | +0.05(+0.08%) |
Dec 09, 2011 | 64.54 | 65.34 | 63.91 | 65.06 | 1,212,050 | +0.88(+1.37%) |
Dec 08, 2011 | 64.32 | 65.09 | 63.81 | 64.18 | 837,304 | -0.27(-0.42%) |
Dec 07, 2011 | 64.99 | 64.99 | 63.60 | 64.45 | 1,353,877 | -0.60(-0.92%) |
Dec 06, 2011 | 65.28 | 66.05 | 64.95 | 65.05 | 977,629 | -0.05(-0.08%) |
Dec 05, 2011 | 68.10 | 68.34 | 64.74 | 65.10 | 1,641,447 | -1.88(-2.81%) |
Dec 02, 2011 | 69.35 | 69.72 | 66.65 | 66.98 | 1,216,659 | -2.28(-3.29%) |
Dec 01, 2011 | 68.51 | 69.27 | 67.80 | 69.26 | 798,721 | +0.60(+0.87%) |
Nov 30, 2011 | 67.26 | 68.71 | 66.51 | 68.66 | 1,474,789 | +2.69(+4.08%) |
Nov 29, 2011 | 67.47 | 67.62 | 65.47 | 65.97 | 1,200,353 | -1.50(-2.22%) |
Nov 28, 2011 | 65.92 | 67.53 | 64.61 | 67.47 | 951,832 | +3.60(+5.64%) |
Nov 25, 2011 | 64.23 | 64.88 | 63.53 | 63.87 | 355,812 | -1.00(-1.54%) |
Nov 23, 2011 | 66.00 | 66.00 | 64.82 | 64.87 | 836,559 | -1.31(-1.98%) |
Nov 22, 2011 | 64.31 | 66.29 | 63.64 | 66.18 | 972,497 | +1.77(+2.75%) |
Nov 21, 2011 | 63.21 | 64.74 | 62.02 | 64.41 | 1,179,572 | +0.29(+0.45%) |
Nov 18, 2011 | 64.30 | 65.12 | 63.98 | 64.12 | 1,046,890 | -0.57(-0.88%) |
Nov 17, 2011 | 66.26 | 66.71 | 64.30 | 64.69 | 1,210,565 | -1.48(-2.24%) |
Nov 16, 2011 | 66.90 | 67.36 | 65.99 | 66.17 | 1,247,901 | -1.15(-1.71%) |
Nov 15, 2011 | 66.81 | 67.70 | 66.09 | 67.32 | 1,822,970 | +0.51(+0.76%) |
Nov 14, 2011 | 64.37 | 68.16 | 63.51 | 66.81 | 2,403,401 | +2.56(+3.98%) |
Nov 11, 2011 | 63.81 | 64.72 | 63.00 | 64.25 | 1,096,041 | +0.65(+1.02%) |
Nov 10, 2011 | 64.69 | 65.05 | 62.72 | 63.60 | 1,054,923 | -0.47(-0.73%) |
Nov 09, 2011 | 63.86 | 65.22 | 62.77 | 64.07 | 1,383,982 | -0.77(-1.19%) |
Nov 08, 2011 | 65.70 | 66.18 | 64.47 | 64.84 | 1,336,344 | -0.80(-1.22%) |
Nov 07, 2011 | 66.02 | 66.60 | 64.25 | 65.64 | 823,268 | -0.40(-0.61%) |
Nov 04, 2011 | 65.24 | 66.42 | 64.76 | 66.04 | 1,058,657 | +0.84(+1.29%) |
Nov 03, 2011 | 66.73 | 67.05 | 64.81 | 65.20 | 1,085,215 | -0.91(-1.38%) |
Nov 02, 2011 | 66.55 | 67.32 | 64.98 | 66.11 | 1,007,800 | -0.16(-0.24%) |