Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 63.07 | 63.17 | 61.73 | 62.17 | 13,801,575 | -0.17(-0.28%) |
Jan 30, 2012 | 62.34 | 62.40 | 61.54 | 62.34 | 12,632,395 | -0.33(-0.53%) |
Jan 27, 2012 | 62.93 | 63.10 | 62.17 | 62.67 | 17,552,890 | -1.59(-2.47%) |
Jan 26, 2012 | 65.13 | 65.45 | 64.11 | 64.26 | 11,611,919 | -0.69(-1.06%) |
Jan 25, 2012 | 64.13 | 65.11 | 63.35 | 64.95 | 13,304,257 | +0.61(+0.95%) |
Jan 24, 2012 | 64.17 | 64.56 | 64.01 | 64.34 | 8,362,292 | -0.17(-0.27%) |
Jan 23, 2012 | 64.50 | 64.81 | 64.24 | 64.51 | 10,792,690 | +0.07(+0.11%) |
Jan 20, 2012 | 64.48 | 64.63 | 64.05 | 64.44 | 12,084,086 | -0.02(-0.04%) |
Jan 19, 2012 | 64.63 | 64.81 | 63.80 | 64.46 | 9,398,531 | +0.06(+0.09%) |
Jan 18, 2012 | 63.90 | 64.47 | 63.42 | 64.40 | 10,916,756 | +0.07(+0.10%) |
Jan 17, 2012 | 64.67 | 65.10 | 63.92 | 64.34 | 11,487,231 | +0.38(+0.59%) |
Jan 13, 2012 | 63.07 | 63.99 | 62.40 | 63.96 | 13,715,108 | +0.68(+1.07%) |
Jan 12, 2012 | 63.01 | 63.93 | 63.01 | 63.28 | 19,734,700 | -1.69(-2.60%) |
Jan 11, 2012 | 65.42 | 65.50 | 64.58 | 64.97 | 12,933,551 | -0.78(-1.18%) |
Jan 10, 2012 | 66.39 | 66.71 | 65.65 | 65.75 | 12,676,015 | -0.26(-0.39%) |
Jan 09, 2012 | 65.25 | 66.12 | 65.13 | 66.01 | 11,807,904 | +0.71(+1.09%) |
Jan 06, 2012 | 65.96 | 66.08 | 65.16 | 65.30 | 13,626,358 | -0.48(-0.72%) |
Jan 05, 2012 | 65.95 | 66.04 | 65.09 | 65.77 | 11,917,964 | -0.65(-0.98%) |
Jan 04, 2012 | 66.21 | 66.54 | 65.83 | 66.42 | 13,301,673 | +2.28(+3.55%) |
Dec 30, 2011 | 64.74 | 64.81 | 64.01 | 64.14 | 8,310,933 | -0.65(-1.00%) |
Dec 29, 2011 | 64.13 | 64.84 | 64.10 | 64.79 | 7,406,749 | +0.91(+1.43%) |
Dec 28, 2011 | 65.02 | 65.21 | 63.83 | 63.88 | 8,799,797 | -1.22(-1.87%) |
Dec 27, 2011 | 64.66 | 65.40 | 64.66 | 65.10 | 6,857,309 | +0.29(+0.45%) |
Dec 23, 2011 | 64.28 | 64.87 | 63.96 | 64.81 | 6,269,414 | +1.25(+1.96%) |
Dec 21, 2011 | 62.50 | 63.62 | 62.43 | 63.56 | 13,525,594 | +1.06(+1.70%) |
Dec 20, 2011 | 61.46 | 62.61 | 61.36 | 62.50 | 12,062,831 | +2.38(+3.96%) |
Dec 19, 2011 | 60.99 | 61.09 | 59.98 | 60.12 | 9,914,915 | -0.69(-1.13%) |
Dec 16, 2011 | 60.48 | 60.80 | 60.04 | 60.80 | 24,399,758 | +0.72(+1.19%) |
Dec 15, 2011 | 61.03 | 61.25 | 59.88 | 60.09 | 16,024,932 | -0.52(-0.86%) |
Dec 14, 2011 | 61.94 | 62.71 | 59.99 | 60.61 | 25,730,666 | -1.86(-2.98%) |
Dec 13, 2011 | 62.83 | 63.84 | 62.16 | 62.47 | 14,912,051 | +0.33(+0.53%) |
Dec 12, 2011 | 62.71 | 62.84 | 61.19 | 62.14 | 12,596,080 | -0.71(-1.13%) |
Dec 09, 2011 | 61.94 | 63.00 | 61.92 | 62.85 | 10,987,701 | +1.21(+1.96%) |
Dec 08, 2011 | 62.70 | 63.18 | 61.46 | 61.64 | 12,799,874 | -1.37(-2.17%) |
Dec 07, 2011 | 62.83 | 63.75 | 62.68 | 63.01 | 17,123,736 | +0.10(+0.15%) |
Dec 06, 2011 | 62.16 | 63.14 | 62.00 | 62.91 | 12,347,635 | +0.93(+1.50%) |
Dec 05, 2011 | 62.44 | 62.70 | 61.52 | 61.99 | 10,154,537 | +0.68(+1.11%) |
Dec 02, 2011 | 62.12 | 62.21 | 61.19 | 61.31 | 11,010,959 | -0.08(-0.14%) |
Dec 01, 2011 | 61.99 | 62.09 | 60.87 | 61.39 | 11,623,098 | -0.60(-0.96%) |
Nov 30, 2011 | 60.59 | 61.99 | 60.35 | 61.99 | 22,170,510 | +3.27(+5.58%) |
Nov 29, 2011 | 57.85 | 59.11 | 57.72 | 58.71 | 14,671,425 | +0.98(+1.69%) |
Nov 28, 2011 | 57.89 | 58.09 | 57.27 | 57.74 | 13,938,572 | +2.10(+3.77%) |
Nov 25, 2011 | 56.69 | 56.94 | 55.64 | 55.64 | 8,720,497 | -0.88(-1.56%) |
Nov 23, 2011 | 57.53 | 57.62 | 56.52 | 56.52 | 19,350,386 | -1.61(-2.77%) |
Nov 22, 2011 | 57.68 | 58.63 | 57.27 | 58.13 | 14,828,407 | +0.46(+0.79%) |
Nov 21, 2011 | 58.43 | 58.44 | 56.94 | 57.67 | 24,915,692 | -1.34(-2.27%) |
Nov 18, 2011 | 60.60 | 61.19 | 58.79 | 59.01 | 22,687,084 | -1.33(-2.20%) |
Nov 17, 2011 | 60.74 | 61.57 | 59.53 | 60.33 | 19,563,700 | -0.58(-0.96%) |
Nov 16, 2011 | 61.80 | 62.35 | 60.73 | 60.92 | 20,868,140 | -0.85(-1.38%) |
Nov 15, 2011 | 63.54 | 64.20 | 61.36 | 61.77 | 40,670,008 | -1.73(-2.73%) |
Nov 14, 2011 | 63.52 | 63.84 | 63.03 | 63.50 | 9,247,368 | -0.53(-0.82%) |
Nov 11, 2011 | 63.81 | 64.31 | 63.77 | 64.03 | 10,620,524 | +0.93(+1.47%) |
Nov 10, 2011 | 63.00 | 63.41 | 61.91 | 63.10 | 16,760,758 | +0.73(+1.17%) |
Nov 09, 2011 | 63.28 | 63.70 | 62.13 | 62.37 | 20,166,024 | -2.74(-4.21%) |
Nov 08, 2011 | 64.76 | 65.20 | 63.70 | 65.11 | 12,975,985 | +0.68(+1.06%) |
Nov 07, 2011 | 63.79 | 64.92 | 63.13 | 64.43 | 13,076,832 | +0.77(+1.21%) |
Nov 04, 2011 | 63.25 | 63.76 | 62.49 | 63.66 | 14,050,288 | +0.18(+0.28%) |
Nov 03, 2011 | 63.31 | 63.61 | 62.62 | 63.48 | 15,508,540 | +0.95(+1.52%) |
Nov 02, 2011 | 62.18 | 62.76 | 61.69 | 62.53 | 14,032,622 | +1.47(+2.41%) |