Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 63.69 | 63.79 | 62.34 | 62.78 | 13,666,847 | -0.18(-0.28%) |
Jan 30, 2012 | 62.95 | 63.01 | 62.15 | 62.96 | 12,509,079 | -0.33(-0.53%) |
Jan 27, 2012 | 63.55 | 63.72 | 62.78 | 63.29 | 17,381,542 | -1.60(-2.47%) |
Jan 26, 2012 | 65.77 | 66.10 | 64.75 | 64.89 | 11,498,566 | -0.69(-1.06%) |
Jan 25, 2012 | 64.76 | 65.75 | 63.98 | 65.59 | 13,174,383 | +0.61(+0.95%) |
Jan 24, 2012 | 64.81 | 65.20 | 64.64 | 64.97 | 8,280,661 | -0.18(-0.27%) |
Jan 23, 2012 | 65.14 | 65.45 | 64.87 | 65.15 | 10,687,334 | +0.07(+0.11%) |
Jan 20, 2012 | 65.11 | 65.26 | 64.69 | 65.08 | 11,966,123 | -0.02(-0.04%) |
Jan 19, 2012 | 65.27 | 65.45 | 64.42 | 65.10 | 9,306,784 | +0.06(+0.09%) |
Jan 18, 2012 | 64.53 | 65.11 | 64.05 | 65.04 | 10,810,189 | +0.07(+0.10%) |
Jan 17, 2012 | 65.31 | 65.74 | 64.55 | 64.97 | 11,375,095 | +0.38(+0.59%) |
Jan 13, 2012 | 63.69 | 64.62 | 63.02 | 64.59 | 13,581,224 | +0.68(+1.07%) |
Jan 12, 2012 | 63.63 | 64.56 | 63.63 | 63.91 | 19,542,054 | -1.70(-2.60%) |
Jan 11, 2012 | 66.06 | 66.15 | 65.22 | 65.61 | 12,807,296 | -0.79(-1.18%) |
Jan 10, 2012 | 67.04 | 67.37 | 66.30 | 66.40 | 12,552,274 | -0.26(-0.39%) |
Jan 09, 2012 | 65.90 | 66.77 | 65.77 | 66.66 | 11,692,637 | +0.72(+1.09%) |
Jan 06, 2012 | 66.61 | 66.73 | 65.81 | 65.94 | 13,493,340 | -0.48(-0.72%) |
Jan 05, 2012 | 66.60 | 66.69 | 65.73 | 66.42 | 11,801,623 | -0.66(-0.98%) |
Jan 04, 2012 | 66.87 | 67.19 | 66.48 | 67.08 | 13,171,824 | +2.30(+3.55%) |
Dec 30, 2011 | 65.37 | 65.45 | 64.64 | 64.78 | 8,229,803 | -0.65(-1.00%) |
Dec 29, 2011 | 64.76 | 65.48 | 64.73 | 65.43 | 7,334,446 | +0.92(+1.43%) |
Dec 28, 2011 | 65.67 | 65.85 | 64.46 | 64.51 | 8,713,895 | -1.23(-1.87%) |
Dec 27, 2011 | 65.30 | 66.05 | 65.30 | 65.74 | 6,790,369 | +0.29(+0.45%) |
Dec 23, 2011 | 64.92 | 65.51 | 64.59 | 65.45 | 6,208,214 | +1.26(+1.96%) |
Dec 21, 2011 | 63.12 | 64.25 | 63.04 | 64.19 | 13,393,560 | +1.07(+1.70%) |
Dec 20, 2011 | 62.06 | 63.22 | 61.96 | 63.11 | 11,945,076 | +2.40(+3.96%) |
Dec 19, 2011 | 61.59 | 61.69 | 60.58 | 60.71 | 9,818,128 | -0.69(-1.13%) |
Dec 16, 2011 | 61.08 | 61.40 | 60.63 | 61.40 | 24,161,572 | +0.72(+1.19%) |
Dec 15, 2011 | 61.63 | 61.85 | 60.47 | 60.68 | 15,868,500 | -0.52(-0.86%) |
Dec 14, 2011 | 62.55 | 63.33 | 60.58 | 61.20 | 25,479,488 | -1.88(-2.98%) |
Dec 13, 2011 | 63.45 | 64.47 | 62.77 | 63.08 | 14,766,483 | +0.33(+0.53%) |
Dec 12, 2011 | 63.33 | 63.46 | 61.79 | 62.75 | 12,473,119 | -0.72(-1.13%) |
Dec 09, 2011 | 62.55 | 63.62 | 62.53 | 63.47 | 10,880,441 | +1.22(+1.96%) |
Dec 08, 2011 | 63.32 | 63.80 | 62.07 | 62.25 | 12,674,924 | -1.38(-2.17%) |
Dec 07, 2011 | 63.45 | 64.38 | 63.30 | 63.63 | 16,956,576 | +0.10(+0.15%) |
Dec 06, 2011 | 62.77 | 63.76 | 62.61 | 63.53 | 12,227,100 | +0.94(+1.50%) |
Dec 05, 2011 | 63.06 | 63.32 | 62.12 | 62.60 | 10,055,410 | +0.69(+1.11%) |
Dec 02, 2011 | 62.73 | 62.82 | 61.79 | 61.91 | 10,903,472 | -0.09(-0.14%) |
Dec 01, 2011 | 62.60 | 62.71 | 61.47 | 61.99 | 11,509,635 | -0.60(-0.96%) |
Nov 30, 2011 | 61.19 | 62.60 | 60.95 | 62.60 | 21,954,086 | +3.31(+5.58%) |
Nov 29, 2011 | 58.42 | 59.69 | 58.29 | 59.29 | 14,528,205 | +0.99(+1.69%) |
Nov 28, 2011 | 58.46 | 58.66 | 57.84 | 58.31 | 13,802,506 | +2.12(+3.77%) |
Nov 25, 2011 | 57.25 | 57.50 | 56.19 | 56.19 | 8,635,369 | -0.89(-1.56%) |
Nov 23, 2011 | 58.09 | 58.19 | 57.08 | 57.08 | 19,161,490 | -1.63(-2.77%) |
Nov 22, 2011 | 58.25 | 59.21 | 57.84 | 58.70 | 14,683,655 | +0.46(+0.79%) |
Nov 21, 2011 | 59.01 | 59.02 | 57.50 | 58.24 | 24,672,470 | -1.35(-2.27%) |
Nov 18, 2011 | 61.20 | 61.79 | 59.37 | 59.59 | 22,465,616 | -1.34(-2.20%) |
Nov 17, 2011 | 61.34 | 62.18 | 60.12 | 60.93 | 19,372,722 | -0.59(-0.96%) |
Nov 16, 2011 | 62.41 | 62.96 | 61.33 | 61.52 | 20,664,428 | -0.86(-1.38%) |
Nov 15, 2011 | 64.17 | 64.83 | 61.96 | 62.38 | 40,272,984 | -1.75(-2.73%) |
Nov 14, 2011 | 64.15 | 64.47 | 63.65 | 64.13 | 9,157,095 | -0.53(-0.82%) |
Nov 11, 2011 | 64.44 | 64.95 | 64.40 | 64.66 | 10,516,846 | +0.94(+1.47%) |
Nov 10, 2011 | 63.62 | 64.03 | 62.52 | 63.73 | 16,597,139 | +0.74(+1.17%) |
Nov 09, 2011 | 63.91 | 64.32 | 62.75 | 62.99 | 19,969,162 | -2.77(-4.21%) |
Nov 08, 2011 | 65.40 | 65.84 | 64.33 | 65.75 | 12,849,313 | +0.69(+1.06%) |
Nov 07, 2011 | 64.42 | 65.56 | 63.75 | 65.07 | 12,949,175 | +0.78(+1.21%) |
Nov 04, 2011 | 63.88 | 64.39 | 63.11 | 64.29 | 13,913,129 | +0.18(+0.28%) |
Nov 03, 2011 | 63.93 | 64.24 | 63.24 | 64.11 | 15,357,145 | +0.96(+1.52%) |
Nov 02, 2011 | 62.80 | 63.38 | 62.30 | 63.15 | 13,895,635 | +1.49(+2.41%) |