Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 75.29 | 75.63 | 73.29 | 74.21 | 5,358,337 | +2.75(+3.85%) |
Jan 30, 2012 | 71.78 | 71.85 | 70.87 | 71.46 | 2,081,383 | -0.56(-0.78%) |
Jan 27, 2012 | 71.32 | 72.52 | 71.31 | 72.02 | 2,574,048 | +0.68(+0.95%) |
Jan 26, 2012 | 70.74 | 71.82 | 70.17 | 71.34 | 3,563,205 | +0.64(+0.91%) |
Jan 25, 2012 | 69.47 | 70.79 | 69.18 | 70.69 | 1,900,551 | +1.18(+1.70%) |
Jan 24, 2012 | 69.11 | 69.78 | 69.01 | 69.51 | 1,836,479 | +0.01(+0.01%) |
Jan 23, 2012 | 69.38 | 70.34 | 69.38 | 69.50 | 1,605,629 | +0.03(+0.04%) |
Jan 20, 2012 | 68.92 | 70.07 | 68.81 | 69.48 | 3,546,882 | +0.56(+0.82%) |
Jan 19, 2012 | 68.98 | 69.12 | 68.00 | 68.91 | 3,618,862 | -0.07(-0.11%) |
Jan 18, 2012 | 70.07 | 70.07 | 68.67 | 68.99 | 3,594,208 | -1.34(-1.91%) |
Jan 17, 2012 | 70.86 | 71.19 | 70.18 | 70.33 | 1,855,389 | +0.19(+0.27%) |
Jan 13, 2012 | 70.58 | 70.73 | 69.80 | 70.14 | 2,970,530 | -0.83(-1.16%) |
Jan 12, 2012 | 71.84 | 71.88 | 70.95 | 70.96 | 1,374,797 | -0.56(-0.79%) |
Jan 11, 2012 | 71.95 | 72.09 | 71.38 | 71.53 | 1,169,373 | -0.83(-1.14%) |
Jan 10, 2012 | 72.81 | 73.41 | 72.00 | 72.35 | 2,220,988 | -0.06(-0.09%) |
Jan 09, 2012 | 71.26 | 72.55 | 71.03 | 72.42 | 2,084,317 | +0.98(+1.37%) |
Jan 06, 2012 | 70.67 | 71.52 | 70.50 | 71.44 | 1,534,176 | +0.77(+1.09%) |
Jan 05, 2012 | 71.39 | 71.46 | 70.56 | 70.67 | 2,691,047 | -1.14(-1.59%) |
Jan 04, 2012 | 71.89 | 72.46 | 71.54 | 71.81 | 1,134,263 | +1.06(+1.50%) |
Dec 30, 2011 | 71.08 | 71.21 | 70.71 | 70.75 | 1,064,332 | -0.34(-0.47%) |
Dec 29, 2011 | 70.43 | 71.19 | 70.29 | 71.08 | 1,131,901 | +0.94(+1.35%) |
Dec 28, 2011 | 71.72 | 71.79 | 70.09 | 70.14 | 1,431,639 | -1.64(-2.29%) |
Dec 27, 2011 | 71.14 | 71.98 | 71.14 | 71.78 | 796,324 | +0.29(+0.41%) |
Dec 23, 2011 | 71.28 | 71.66 | 71.20 | 71.49 | 821,941 | +0.81(+1.14%) |
Dec 21, 2011 | 71.16 | 71.58 | 70.09 | 70.68 | 1,124,633 | -0.60(-0.84%) |
Dec 20, 2011 | 70.61 | 71.85 | 70.58 | 71.28 | 1,323,899 | +1.72(+2.47%) |
Dec 19, 2011 | 70.53 | 71.04 | 69.35 | 69.57 | 791,129 | -0.99(-1.40%) |
Dec 16, 2011 | 70.42 | 71.73 | 70.34 | 70.56 | 1,725,339 | +0.72(+1.03%) |
Dec 15, 2011 | 69.99 | 70.72 | 69.75 | 69.84 | 1,393,460 | +0.22(+0.31%) |
Dec 14, 2011 | 71.35 | 71.45 | 69.34 | 69.62 | 1,821,253 | -2.09(-2.91%) |
Dec 13, 2011 | 72.50 | 72.92 | 71.35 | 71.71 | 1,744,707 | -0.54(-0.75%) |
Dec 12, 2011 | 72.10 | 72.30 | 71.59 | 72.25 | 1,477,465 | -0.15(-0.21%) |
Dec 09, 2011 | 71.87 | 72.81 | 71.85 | 72.41 | 1,401,123 | +1.01(+1.41%) |
Dec 08, 2011 | 73.11 | 73.28 | 71.28 | 71.40 | 1,379,132 | -1.95(-2.66%) |
Dec 07, 2011 | 72.86 | 73.77 | 72.31 | 73.35 | 1,351,129 | +0.11(+0.15%) |
Dec 06, 2011 | 73.31 | 74.02 | 73.13 | 73.24 | 1,076,326 | -0.16(-0.22%) |
Dec 05, 2011 | 74.12 | 74.26 | 72.21 | 73.41 | 2,021,414 | +0.32(+0.43%) |
Dec 02, 2011 | 74.62 | 74.62 | 72.59 | 73.09 | 1,542,145 | -1.10(-1.48%) |
Dec 01, 2011 | 73.97 | 74.70 | 73.79 | 74.19 | 1,707,298 | +0.35(+0.48%) |
Nov 30, 2011 | 72.88 | 73.88 | 72.50 | 73.83 | 2,102,920 | +2.38(+3.33%) |
Nov 29, 2011 | 71.40 | 71.90 | 70.94 | 71.46 | 1,579,314 | +0.59(+0.83%) |
Nov 28, 2011 | 71.09 | 71.43 | 70.41 | 70.86 | 1,630,682 | +1.72(+2.49%) |
Nov 25, 2011 | 69.34 | 70.19 | 69.12 | 69.14 | 602,919 | -0.85(-1.22%) |
Nov 23, 2011 | 70.14 | 70.55 | 69.49 | 70.00 | 1,226,205 | -0.78(-1.10%) |
Nov 22, 2011 | 71.01 | 71.63 | 70.51 | 70.77 | 1,403,243 | -0.40(-0.56%) |
Nov 21, 2011 | 71.80 | 71.91 | 70.29 | 71.17 | 1,813,675 | -1.30(-1.79%) |
Nov 18, 2011 | 73.18 | 73.32 | 72.39 | 72.47 | 1,747,526 | -0.38(-0.52%) |
Nov 17, 2011 | 73.18 | 73.48 | 72.09 | 72.85 | 1,501,336 | -0.52(-0.70%) |
Nov 16, 2011 | 74.13 | 74.42 | 73.28 | 73.36 | 1,832,431 | -1.64(-2.19%) |
Nov 15, 2011 | 74.34 | 75.33 | 73.94 | 75.00 | 1,180,245 | +0.27(+0.36%) |
Nov 14, 2011 | 74.47 | 75.20 | 74.41 | 74.73 | 1,169,032 | -0.24(-0.31%) |
Nov 11, 2011 | 74.75 | 75.76 | 74.75 | 74.97 | 1,487,060 | +0.93(+1.26%) |
Nov 10, 2011 | 72.69 | 74.47 | 72.52 | 74.03 | 2,163,332 | +2.14(+2.97%) |
Nov 09, 2011 | 73.03 | 73.74 | 71.70 | 71.90 | 2,310,060 | -2.32(-3.12%) |
Nov 08, 2011 | 74.50 | 74.50 | 73.17 | 74.22 | 1,339,419 | -0.10(-0.13%) |
Nov 07, 2011 | 73.21 | 74.35 | 72.32 | 74.32 | 1,416,666 | +1.30(+1.77%) |
Nov 04, 2011 | 73.56 | 74.32 | 72.83 | 73.02 | 1,473,722 | -0.94(-1.27%) |
Nov 03, 2011 | 72.88 | 74.49 | 72.88 | 73.96 | 2,157,822 | -0.05(-0.07%) |
Nov 02, 2011 | 72.83 | 74.65 | 72.83 | 74.02 | 3,593,926 | +2.19(+3.05%) |