Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 72.09 | 73.37 | 72.00 | 73.14 | 3,343 | +1.04(+1.44%) |
Jan 30, 2012 | 73.05 | 73.05 | 71.47 | 72.10 | 2,609 | -1.29(-1.76%) |
Jan 27, 2012 | 72.56 | 73.65 | 72.46 | 73.39 | 5,221 | -2.11(-2.79%) |
Jan 26, 2012 | 74.86 | 75.70 | 74.86 | 75.50 | 12,567 | -0.01(-0.01%) |
Jan 25, 2012 | 73.56 | 75.51 | 73.56 | 75.51 | 1,687 | +1.55(+2.10%) |
Jan 24, 2012 | 73.77 | 74.55 | 73.74 | 73.96 | 3,582 | -0.70(-0.94%) |
Jan 23, 2012 | 74.39 | 75.20 | 74.39 | 74.66 | 1,146 | +0.11(+0.15%) |
Jan 20, 2012 | 74.05 | 74.55 | 74.05 | 74.55 | 3,192 | +0.42(+0.57%) |
Jan 19, 2012 | 74.12 | 74.13 | 74.12 | 74.13 | 487 | +0.22(+0.30%) |
Jan 18, 2012 | 74.45 | 74.45 | 73.86 | 73.91 | 2,280 | +0.88(+1.20%) |
Jan 17, 2012 | 73.20 | 73.20 | 72.41 | 73.03 | 838 | +1.94(+2.73%) |
Jan 13, 2012 | 71.54 | 71.93 | 71.09 | 71.09 | 2,475 | -0.26(-0.36%) |
Jan 12, 2012 | 71.99 | 72.10 | 71.30 | 71.35 | 827 | -0.90(-1.25%) |
Jan 11, 2012 | 72.25 | 72.25 | 72.06 | 72.25 | 4,014 | +0.11(+0.15%) |
Jan 10, 2012 | 72.07 | 72.14 | 71.85 | 72.14 | 747 | +0.24(+0.33%) |
Jan 09, 2012 | 71.47 | 71.90 | 71.47 | 71.90 | 1,968 | +0.96(+1.35%) |
Jan 06, 2012 | 70.53 | 70.95 | 70.50 | 70.94 | 3,482 | +0.39(+0.55%) |
Jan 05, 2012 | 70.99 | 71.05 | 70.55 | 70.55 | 665 | -2.10(-2.89%) |
Jan 04, 2012 | 72.00 | 72.65 | 72.00 | 72.65 | 11,234 | +0.70(+0.97%) |
Dec 30, 2011 | 71.95 | 72.15 | 71.95 | 71.95 | 1,641 | +0.35(+0.49%) |
Dec 29, 2011 | 71.60 | 72.36 | 71.48 | 71.60 | 2,517 | +0.00(+0.00%) |
Dec 28, 2011 | 71.55 | 71.60 | 70.90 | 71.60 | 872 | +1.09(+1.55%) |
Dec 27, 2011 | 70.95 | 71.05 | 70.51 | 70.51 | 2,059 | -0.94(-1.32%) |
Dec 23, 2011 | 71.19 | 71.45 | 70.69 | 71.45 | 1,183 | +1.15(+1.64%) |
Dec 21, 2011 | 70.35 | 70.58 | 70.21 | 70.30 | 2,342 | -0.58(-0.82%) |
Dec 20, 2011 | 70.55 | 70.88 | 70.34 | 70.88 | 2,708 | +3.09(+4.56%) |
Dec 19, 2011 | 68.95 | 69.26 | 67.76 | 67.79 | 9,789 | +0.46(+0.68%) |
Dec 16, 2011 | 67.88 | 67.88 | 67.30 | 67.33 | 3,205 | -0.23(-0.34%) |
Dec 15, 2011 | 68.15 | 68.24 | 67.56 | 67.56 | 598 | +0.69(+1.03%) |
Dec 14, 2011 | 67.50 | 67.82 | 66.87 | 66.87 | 3,049 | -0.93(-1.37%) |
Dec 13, 2011 | 67.75 | 68.40 | 67.75 | 67.80 | 1,240 | -0.54(-0.79%) |
Dec 12, 2011 | 69.04 | 69.04 | 68.26 | 68.34 | 1,483 | -1.50(-2.15%) |
Dec 09, 2011 | 69.84 | 70.59 | 69.84 | 69.84 | 1,882 | +0.80(+1.16%) |
Dec 08, 2011 | 70.23 | 70.23 | 69.04 | 69.04 | 3,998 | -1.62(-2.29%) |
Dec 07, 2011 | 69.60 | 71.30 | 69.60 | 70.66 | 2,093 | -0.50(-0.70%) |
Dec 06, 2011 | 70.37 | 71.16 | 70.31 | 71.16 | 4,974 | +0.93(+1.32%) |
Dec 05, 2011 | 71.10 | 71.10 | 69.80 | 70.23 | 1,194 | -0.27(-0.38%) |
Dec 02, 2011 | 70.43 | 71.04 | 70.43 | 70.50 | 1,250 | -1.40(-1.95%) |
Dec 01, 2011 | 71.90 | 71.90 | 71.90 | 71.90 | 171 | -0.85(-1.17%) |
Nov 30, 2011 | 72.05 | 72.75 | 71.85 | 72.75 | 2,684 | +3.79(+5.50%) |
Nov 29, 2011 | 69.52 | 69.60 | 68.96 | 68.96 | 2,665 | +0.74(+1.08%) |
Nov 28, 2011 | 68.52 | 68.88 | 68.22 | 68.22 | 2,058 | +1.68(+2.52%) |
Nov 25, 2011 | 66.60 | 66.60 | 65.33 | 66.54 | 1,852 | +0.32(+0.48%) |
Nov 23, 2011 | 66.09 | 66.30 | 65.37 | 66.22 | 1,694 | -0.97(-1.44%) |
Nov 22, 2011 | 66.95 | 67.24 | 66.41 | 67.19 | 2,731 | +0.29(+0.43%) |
Nov 21, 2011 | 66.40 | 67.02 | 66.32 | 66.90 | 1,279 | -1.06(-1.56%) |
Nov 18, 2011 | 67.22 | 67.96 | 67.22 | 67.96 | 1,522 | +0.08(+0.12%) |
Nov 17, 2011 | 67.65 | 67.89 | 67.34 | 67.88 | 2,108 | +0.53(+0.79%) |
Nov 16, 2011 | 67.89 | 68.60 | 67.35 | 67.35 | 3,214 | -0.98(-1.43%) |
Nov 15, 2011 | 68.44 | 69.15 | 68.33 | 68.33 | 2,639 | -2.05(-2.91%) |
Nov 14, 2011 | 70.35 | 70.40 | 70.35 | 70.38 | 1,181 | -2.52(-3.46%) |
Nov 11, 2011 | 72.65 | 72.90 | 72.06 | 72.90 | 2,394 | +2.69(+3.83%) |
Nov 10, 2011 | 70.26 | 71.17 | 70.21 | 70.21 | 2,479 | +0.00(+0.00%) |
Nov 09, 2011 | 70.61 | 70.63 | 68.80 | 70.21 | 2,452 | -4.53(-6.06%) |
Nov 08, 2011 | 74.25 | 75.27 | 73.57 | 74.74 | 6,098 | +1.59(+2.17%) |
Nov 07, 2011 | 72.45 | 73.15 | 71.21 | 73.15 | 1,311 | +0.16(+0.22%) |
Nov 04, 2011 | 72.13 | 73.25 | 72.13 | 72.99 | 802 | -0.29(-0.40%) |
Nov 03, 2011 | 71.65 | 73.28 | 71.65 | 73.28 | 995 | +1.98(+2.78%) |
Nov 02, 2011 | 70.19 | 71.30 | 70.19 | 71.30 | 1,691 | -0.19(-0.27%) |