Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 70.11 | 70.22 | 68.86 | 69.13 | 388,880 | -0.61(-0.88%) |
Jan 30, 2012 | 70.89 | 70.89 | 69.64 | 69.74 | 511,817 | -1.76(-2.46%) |
Jan 27, 2012 | 70.70 | 71.60 | 70.48 | 71.50 | 397,964 | +0.73(+1.03%) |
Jan 26, 2012 | 72.13 | 72.29 | 70.60 | 70.77 | 346,016 | -0.84(-1.17%) |
Jan 25, 2012 | 71.17 | 72.07 | 69.51 | 71.61 | 464,111 | -0.85(-1.18%) |
Jan 24, 2012 | 71.85 | 73.01 | 71.66 | 72.46 | 276,187 | +0.45(+0.63%) |
Jan 23, 2012 | 71.85 | 72.90 | 71.40 | 72.01 | 401,882 | -0.02(-0.03%) |
Jan 20, 2012 | 72.16 | 72.35 | 71.73 | 72.03 | 408,444 | -0.13(-0.17%) |
Jan 19, 2012 | 69.86 | 72.30 | 69.71 | 72.16 | 564,696 | +2.70(+3.89%) |
Jan 18, 2012 | 69.20 | 69.99 | 69.15 | 69.46 | 383,384 | +0.49(+0.70%) |
Jan 17, 2012 | 69.05 | 69.63 | 68.41 | 68.97 | 403,637 | +0.67(+0.99%) |
Jan 13, 2012 | 68.92 | 68.94 | 67.14 | 68.30 | 507,882 | -1.16(-1.67%) |
Jan 12, 2012 | 69.43 | 69.79 | 68.98 | 69.46 | 655,012 | +0.33(+0.48%) |
Jan 11, 2012 | 68.57 | 69.39 | 68.50 | 69.13 | 271,854 | +0.52(+0.75%) |
Jan 10, 2012 | 68.26 | 68.95 | 67.93 | 68.61 | 257,715 | +0.99(+1.47%) |
Jan 09, 2012 | 67.94 | 68.21 | 67.23 | 67.62 | 363,915 | -0.31(-0.46%) |
Jan 06, 2012 | 68.85 | 68.85 | 67.87 | 67.93 | 319,916 | -0.77(-1.12%) |
Jan 05, 2012 | 68.04 | 69.35 | 67.28 | 68.70 | 463,054 | +0.42(+0.62%) |
Jan 04, 2012 | 68.78 | 69.10 | 68.11 | 68.28 | 360,876 | -0.04(-0.06%) |
Dec 30, 2011 | 68.79 | 68.80 | 68.29 | 68.32 | 229,040 | -0.47(-0.68%) |
Dec 29, 2011 | 68.56 | 69.18 | 67.99 | 68.79 | 257,259 | +0.51(+0.75%) |
Dec 28, 2011 | 69.21 | 69.47 | 68.23 | 68.28 | 285,739 | -1.05(-1.51%) |
Dec 27, 2011 | 69.05 | 69.96 | 68.99 | 69.33 | 173,822 | +0.13(+0.18%) |
Dec 23, 2011 | 68.54 | 69.55 | 68.39 | 69.20 | 196,443 | +1.34(+1.97%) |
Dec 21, 2011 | 69.09 | 69.50 | 66.88 | 67.86 | 432,195 | -1.62(-2.33%) |
Dec 20, 2011 | 68.72 | 69.69 | 68.62 | 69.48 | 422,348 | +2.04(+3.03%) |
Dec 19, 2011 | 68.50 | 68.94 | 67.27 | 67.44 | 449,892 | -0.67(-0.99%) |
Dec 16, 2011 | 68.94 | 69.19 | 67.55 | 68.11 | 746,064 | -0.29(-0.42%) |
Dec 15, 2011 | 69.36 | 69.36 | 68.09 | 68.40 | 669,899 | -0.34(-0.49%) |
Dec 14, 2011 | 69.01 | 69.88 | 67.44 | 68.74 | 828,197 | -0.33(-0.48%) |
Dec 13, 2011 | 73.60 | 74.75 | 67.74 | 69.07 | 1,874,344 | -5.10(-6.87%) |
Dec 12, 2011 | 73.76 | 74.50 | 72.89 | 74.16 | 624,513 | -0.45(-0.61%) |
Dec 09, 2011 | 73.12 | 74.77 | 73.12 | 74.62 | 373,502 | +1.66(+2.27%) |
Dec 08, 2011 | 72.79 | 73.70 | 72.57 | 72.96 | 497,209 | -0.23(-0.32%) |
Dec 07, 2011 | 73.58 | 74.19 | 72.32 | 73.19 | 476,208 | -1.16(-1.56%) |
Dec 06, 2011 | 74.59 | 74.69 | 73.80 | 74.35 | 259,426 | -0.11(-0.15%) |
Dec 05, 2011 | 73.34 | 74.61 | 73.04 | 74.46 | 443,707 | +1.98(+2.73%) |
Dec 02, 2011 | 73.34 | 73.83 | 71.99 | 72.48 | 388,119 | -0.31(-0.42%) |
Dec 01, 2011 | 72.65 | 73.44 | 72.59 | 72.79 | 277,388 | -0.19(-0.26%) |
Nov 30, 2011 | 72.61 | 73.00 | 72.03 | 72.97 | 525,809 | +2.98(+4.26%) |
Nov 29, 2011 | 71.18 | 71.56 | 69.90 | 69.99 | 312,915 | -1.04(-1.47%) |
Nov 28, 2011 | 70.41 | 71.14 | 70.16 | 71.03 | 269,707 | +2.36(+3.44%) |
Nov 25, 2011 | 68.42 | 69.00 | 68.11 | 68.67 | 148,587 | +0.16(+0.24%) |
Nov 23, 2011 | 68.98 | 69.41 | 67.72 | 68.50 | 518,021 | -1.26(-1.81%) |
Nov 22, 2011 | 70.05 | 70.43 | 69.35 | 69.77 | 308,614 | -0.29(-0.41%) |
Nov 21, 2011 | 70.02 | 70.54 | 69.59 | 70.05 | 311,123 | -0.87(-1.23%) |
Nov 18, 2011 | 71.88 | 72.04 | 70.61 | 70.92 | 379,189 | -0.72(-1.01%) |
Nov 17, 2011 | 73.52 | 73.88 | 70.87 | 71.65 | 575,027 | -1.99(-2.70%) |
Nov 16, 2011 | 75.60 | 76.28 | 73.55 | 73.64 | 399,925 | -2.64(-3.47%) |
Nov 15, 2011 | 74.91 | 77.02 | 74.45 | 76.28 | 351,064 | +1.38(+1.84%) |
Nov 14, 2011 | 75.71 | 76.29 | 74.53 | 74.91 | 486,182 | -1.52(-1.99%) |
Nov 11, 2011 | 76.32 | 76.77 | 75.74 | 76.43 | 235,317 | +0.99(+1.31%) |
Nov 10, 2011 | 75.16 | 75.85 | 74.36 | 75.44 | 209,932 | +1.05(+1.41%) |
Nov 09, 2011 | 76.00 | 76.42 | 74.32 | 74.39 | 310,193 | -3.45(-4.43%) |
Nov 08, 2011 | 77.40 | 77.96 | 76.31 | 77.84 | 176,328 | +0.76(+0.99%) |
Nov 07, 2011 | 76.73 | 77.48 | 75.70 | 77.08 | 291,705 | +0.09(+0.11%) |
Nov 04, 2011 | 77.02 | 77.42 | 76.00 | 76.99 | 161,861 | -0.60(-0.77%) |
Nov 03, 2011 | 76.18 | 77.81 | 75.44 | 77.59 | 190,341 | +2.14(+2.84%) |
Nov 02, 2011 | 74.72 | 75.59 | 74.02 | 75.45 | 264,754 | +1.67(+2.27%) |