Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 75.95 | 76.63 | 75.34 | 76.06 | 946,066 | +0.56(+0.74%) |
Jan 30, 2012 | 74.97 | 76.05 | 74.33 | 75.50 | 397,358 | -0.08(-0.10%) |
Jan 27, 2012 | 75.82 | 76.15 | 75.36 | 75.58 | 483,534 | -0.24(-0.31%) |
Jan 26, 2012 | 76.70 | 76.82 | 75.31 | 75.81 | 758,619 | -0.65(-0.85%) |
Jan 25, 2012 | 76.57 | 76.85 | 75.56 | 76.46 | 977,391 | -0.34(-0.44%) |
Jan 24, 2012 | 75.04 | 77.22 | 74.81 | 76.80 | 1,258,673 | +1.64(+2.18%) |
Jan 23, 2012 | 75.38 | 76.34 | 74.73 | 75.16 | 814,105 | -0.35(-0.47%) |
Jan 20, 2012 | 75.87 | 76.14 | 75.16 | 75.52 | 614,604 | -0.31(-0.40%) |
Jan 19, 2012 | 75.05 | 76.27 | 74.79 | 75.82 | 906,444 | +0.93(+1.24%) |
Jan 18, 2012 | 73.50 | 75.26 | 72.90 | 74.90 | 1,134,558 | +1.01(+1.36%) |
Jan 17, 2012 | 75.02 | 75.25 | 73.46 | 73.89 | 793,076 | -0.40(-0.54%) |
Jan 13, 2012 | 74.26 | 75.96 | 73.89 | 74.29 | 1,048,757 | -0.76(-1.01%) |
Jan 12, 2012 | 71.22 | 75.42 | 69.56 | 75.05 | 3,239,015 | +2.24(+3.07%) |
Jan 11, 2012 | 72.87 | 73.31 | 72.52 | 72.82 | 890,523 | -0.10(-0.14%) |
Jan 10, 2012 | 72.86 | 73.16 | 72.14 | 72.92 | 667,068 | +0.20(+0.27%) |
Jan 09, 2012 | 73.43 | 73.66 | 71.27 | 72.72 | 994,128 | +0.14(+0.19%) |
Jan 06, 2012 | 71.73 | 72.85 | 70.75 | 72.58 | 859,397 | +0.97(+1.35%) |
Jan 05, 2012 | 71.82 | 72.20 | 69.36 | 71.61 | 894,509 | -1.16(-1.60%) |
Jan 04, 2012 | 70.19 | 72.79 | 70.01 | 72.78 | 977,613 | +3.32(+4.78%) |
Dec 30, 2011 | 69.84 | 70.23 | 69.43 | 69.46 | 376,581 | -0.09(-0.13%) |
Dec 29, 2011 | 69.01 | 70.14 | 68.63 | 69.55 | 481,328 | +0.76(+1.10%) |
Dec 28, 2011 | 69.96 | 70.03 | 68.59 | 68.79 | 434,455 | -1.36(-1.94%) |
Dec 27, 2011 | 68.92 | 70.71 | 68.92 | 70.15 | 540,529 | +0.93(+1.34%) |
Dec 23, 2011 | 67.74 | 69.24 | 67.74 | 69.22 | 268,796 | +1.79(+2.66%) |
Dec 21, 2011 | 65.72 | 67.61 | 65.39 | 67.43 | 2,546,604 | -0.19(-0.28%) |
Dec 20, 2011 | 68.00 | 68.48 | 67.16 | 67.61 | 567,627 | +0.71(+1.06%) |
Dec 19, 2011 | 68.06 | 68.80 | 66.77 | 66.90 | 652,921 | -0.67(-0.99%) |
Dec 16, 2011 | 68.45 | 68.88 | 67.12 | 67.57 | 1,152,384 | -0.25(-0.36%) |
Dec 15, 2011 | 67.61 | 67.97 | 65.98 | 67.82 | 1,162,500 | +1.01(+1.50%) |
Dec 14, 2011 | 66.90 | 67.50 | 66.25 | 66.82 | 1,015,144 | -0.55(-0.82%) |
Dec 13, 2011 | 70.91 | 70.93 | 66.54 | 67.37 | 582,372 | -2.79(-3.97%) |
Dec 12, 2011 | 69.96 | 70.43 | 69.08 | 70.16 | 814,480 | -0.75(-1.06%) |
Dec 09, 2011 | 69.82 | 71.24 | 68.74 | 70.91 | 1,187,457 | +1.37(+1.97%) |
Dec 08, 2011 | 70.10 | 71.64 | 69.21 | 69.54 | 1,114,904 | -2.10(-2.93%) |
Dec 07, 2011 | 72.91 | 73.36 | 70.72 | 71.63 | 1,114,865 | -2.11(-2.86%) |
Dec 06, 2011 | 73.89 | 74.29 | 73.47 | 73.74 | 936,378 | +0.01(+0.01%) |
Dec 05, 2011 | 72.31 | 74.15 | 71.90 | 73.73 | 1,756,981 | +2.02(+2.82%) |
Dec 02, 2011 | 71.19 | 73.05 | 69.06 | 71.71 | 3,333,239 | +5.08(+7.63%) |
Dec 01, 2011 | 66.89 | 67.35 | 65.67 | 66.63 | 1,643,915 | -0.27(-0.40%) |
Nov 30, 2011 | 68.83 | 69.09 | 66.02 | 66.89 | 1,402,768 | +0.74(+1.12%) |
Nov 29, 2011 | 66.47 | 67.08 | 65.30 | 66.16 | 948,891 | -0.61(-0.91%) |
Nov 28, 2011 | 66.40 | 67.98 | 66.03 | 66.77 | 1,182,249 | +3.12(+4.91%) |
Nov 25, 2011 | 63.67 | 64.45 | 63.36 | 63.64 | 263,513 | -0.34(-0.54%) |
Nov 23, 2011 | 63.67 | 64.57 | 63.26 | 63.99 | 653,124 | -0.39(-0.61%) |
Nov 22, 2011 | 62.68 | 65.44 | 62.68 | 64.38 | 1,246,349 | +1.72(+2.75%) |
Nov 21, 2011 | 62.86 | 63.84 | 61.89 | 62.66 | 1,665,997 | -2.18(-3.36%) |
Nov 18, 2011 | 66.31 | 66.41 | 64.79 | 64.84 | 693,390 | -0.88(-1.33%) |
Nov 17, 2011 | 67.18 | 67.89 | 64.96 | 65.71 | 1,223,155 | -1.89(-2.80%) |
Nov 16, 2011 | 67.79 | 68.50 | 67.25 | 67.60 | 883,830 | -1.19(-1.73%) |
Nov 15, 2011 | 69.06 | 69.86 | 67.99 | 68.80 | 789,224 | -0.46(-0.67%) |
Nov 14, 2011 | 69.43 | 70.23 | 68.83 | 69.26 | 398,444 | -0.50(-0.72%) |
Nov 11, 2011 | 68.54 | 70.55 | 68.03 | 69.76 | 565,969 | +2.20(+3.25%) |
Nov 10, 2011 | 69.01 | 69.35 | 66.62 | 67.56 | 973,840 | -0.69(-1.01%) |
Nov 09, 2011 | 70.26 | 70.26 | 67.41 | 68.25 | 1,223,372 | -4.11(-5.68%) |
Nov 08, 2011 | 72.40 | 72.93 | 70.52 | 72.36 | 683,834 | +0.20(+0.27%) |
Nov 07, 2011 | 72.65 | 73.57 | 70.92 | 72.17 | 525,439 | -0.79(-1.08%) |
Nov 04, 2011 | 72.88 | 73.85 | 71.37 | 72.95 | 780,178 | -0.56(-0.76%) |
Nov 03, 2011 | 74.93 | 74.93 | 69.47 | 73.52 | 2,361,855 | -1.18(-1.58%) |
Nov 02, 2011 | 74.35 | 74.80 | 72.28 | 74.70 | 1,402,020 | +1.69(+2.32%) |