Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 74.49 | 74.86 | 73.53 | 74.03 | 1,251,689 | +0.09(+0.12%) |
Jan 30, 2012 | 74.25 | 74.33 | 73.52 | 73.94 | 1,346,688 | -0.95(-1.27%) |
Jan 27, 2012 | 74.75 | 75.93 | 74.27 | 74.89 | 1,307,003 | -0.30(-0.40%) |
Jan 26, 2012 | 77.57 | 77.66 | 75.06 | 75.19 | 1,962,314 | -1.96(-2.54%) |
Jan 25, 2012 | 76.69 | 77.74 | 76.52 | 77.15 | 987,000 | -0.16(-0.21%) |
Jan 24, 2012 | 75.88 | 77.36 | 75.76 | 77.31 | 1,220,047 | +1.19(+1.56%) |
Jan 23, 2012 | 76.52 | 76.99 | 75.80 | 76.12 | 1,149,231 | -0.18(-0.24%) |
Jan 20, 2012 | 77.20 | 77.20 | 76.06 | 76.30 | 2,084,568 | -1.03(-1.33%) |
Jan 19, 2012 | 77.63 | 77.68 | 76.83 | 77.33 | 1,687,079 | -0.54(-0.69%) |
Jan 18, 2012 | 76.71 | 78.29 | 76.52 | 77.87 | 2,328,813 | +1.14(+1.49%) |
Jan 17, 2012 | 74.06 | 77.33 | 74.06 | 76.73 | 4,083,156 | +3.04(+4.13%) |
Jan 13, 2012 | 71.78 | 73.75 | 71.52 | 73.69 | 1,585,171 | +1.76(+2.45%) |
Jan 12, 2012 | 72.31 | 72.74 | 71.26 | 71.93 | 1,361,589 | -0.34(-0.47%) |
Jan 11, 2012 | 72.46 | 72.87 | 71.93 | 72.27 | 1,061,261 | -0.41(-0.56%) |
Jan 10, 2012 | 73.50 | 73.86 | 71.69 | 72.68 | 1,655,179 | -0.21(-0.29%) |
Jan 09, 2012 | 72.88 | 73.43 | 72.36 | 72.89 | 1,351,544 | +0.01(+0.01%) |
Jan 06, 2012 | 72.64 | 73.36 | 72.08 | 72.88 | 1,851,257 | +0.13(+0.18%) |
Jan 05, 2012 | 71.15 | 72.82 | 70.40 | 72.75 | 2,330,960 | +1.26(+1.76%) |
Jan 04, 2012 | 69.51 | 71.60 | 69.40 | 71.49 | 1,736,835 | +1.91(+2.75%) |
Dec 30, 2011 | 69.94 | 70.06 | 69.40 | 69.58 | 997,516 | -0.36(-0.51%) |
Dec 29, 2011 | 69.62 | 70.14 | 69.45 | 69.94 | 1,069,025 | +0.45(+0.65%) |
Dec 28, 2011 | 68.78 | 69.90 | 68.32 | 69.49 | 1,254,111 | +0.56(+0.81%) |
Dec 27, 2011 | 68.70 | 69.21 | 68.28 | 68.93 | 878,512 | +0.19(+0.28%) |
Dec 23, 2011 | 68.34 | 68.96 | 68.05 | 68.74 | 656,043 | +0.29(+0.42%) |
Dec 21, 2011 | 68.14 | 68.78 | 67.85 | 68.45 | 1,733,944 | -0.25(-0.36%) |
Dec 20, 2011 | 67.37 | 68.76 | 67.21 | 68.70 | 1,492,138 | +2.64(+4.00%) |
Dec 19, 2011 | 66.51 | 67.20 | 65.77 | 66.06 | 1,305,006 | -0.10(-0.15%) |
Dec 16, 2011 | 66.78 | 67.33 | 65.95 | 66.16 | 2,038,686 | -0.13(-0.20%) |
Dec 15, 2011 | 66.60 | 66.83 | 66.13 | 66.29 | 1,280,374 | +0.28(+0.42%) |
Dec 14, 2011 | 67.00 | 67.46 | 65.80 | 66.01 | 1,224,844 | -1.50(-2.22%) |
Dec 13, 2011 | 68.66 | 68.98 | 67.11 | 67.51 | 920,629 | -0.71(-1.04%) |
Dec 12, 2011 | 68.53 | 68.53 | 67.62 | 68.22 | 750,816 | -0.89(-1.29%) |
Dec 09, 2011 | 67.46 | 69.35 | 67.06 | 69.11 | 1,203,404 | +2.06(+3.07%) |
Dec 08, 2011 | 68.34 | 68.39 | 66.58 | 67.05 | 1,437,971 | -1.45(-2.12%) |
Dec 07, 2011 | 69.26 | 69.50 | 67.43 | 68.50 | 1,498,589 | -1.33(-1.90%) |
Dec 06, 2011 | 69.27 | 70.10 | 69.16 | 69.83 | 1,255,834 | +0.51(+0.74%) |
Dec 05, 2011 | 69.43 | 69.66 | 68.67 | 69.32 | 937,466 | +0.95(+1.39%) |
Dec 02, 2011 | 68.29 | 69.32 | 68.26 | 68.37 | 936,803 | +0.52(+0.77%) |
Dec 01, 2011 | 67.80 | 68.37 | 67.23 | 67.85 | 1,355,507 | -0.25(-0.37%) |
Nov 30, 2011 | 66.51 | 68.83 | 66.51 | 68.10 | 3,501,882 | +2.91(+4.46%) |
Nov 29, 2011 | 65.52 | 65.93 | 64.88 | 65.19 | 1,473,624 | -0.34(-0.52%) |
Nov 28, 2011 | 65.72 | 66.16 | 64.97 | 65.53 | 1,353,690 | +1.98(+3.12%) |
Nov 25, 2011 | 63.15 | 64.25 | 63.00 | 63.55 | 728,280 | +0.32(+0.51%) |
Nov 23, 2011 | 64.44 | 64.76 | 63.18 | 63.23 | 1,403,506 | -1.87(-2.87%) |
Nov 22, 2011 | 63.47 | 66.04 | 63.26 | 65.10 | 1,748,229 | +1.32(+2.07%) |
Nov 21, 2011 | 64.42 | 64.64 | 62.77 | 63.78 | 1,942,549 | -1.64(-2.51%) |
Nov 18, 2011 | 66.25 | 66.72 | 65.36 | 65.42 | 2,088,216 | -0.44(-0.67%) |
Nov 17, 2011 | 67.00 | 67.31 | 65.18 | 65.86 | 1,748,639 | -0.99(-1.48%) |
Nov 16, 2011 | 67.54 | 68.46 | 66.45 | 66.85 | 1,581,135 | -1.48(-2.17%) |
Nov 15, 2011 | 67.48 | 68.52 | 66.88 | 68.33 | 1,193,567 | +0.72(+1.06%) |
Nov 14, 2011 | 68.50 | 68.74 | 67.00 | 67.61 | 1,051,879 | -1.09(-1.59%) |
Nov 11, 2011 | 67.86 | 68.95 | 67.53 | 68.70 | 1,273,456 | +1.57(+2.34%) |
Nov 10, 2011 | 67.50 | 67.73 | 65.60 | 67.13 | 1,523,687 | +0.35(+0.52%) |
Nov 09, 2011 | 67.53 | 68.23 | 66.63 | 66.78 | 1,919,709 | -1.73(-2.53%) |
Nov 08, 2011 | 68.90 | 68.97 | 67.86 | 68.51 | 2,605,101 | +0.19(+0.28%) |
Nov 07, 2011 | 69.03 | 69.05 | 67.91 | 68.32 | 2,634,435 | -0.35(-0.51%) |
Nov 04, 2011 | 68.68 | 69.13 | 68.12 | 68.67 | 2,677,438 | -0.48(-0.69%) |
Nov 03, 2011 | 67.57 | 69.63 | 66.44 | 69.15 | 5,593,196 | -1.41(-2.00%) |
Nov 02, 2011 | 70.54 | 71.25 | 69.40 | 70.56 | 3,362,835 | +1.05(+1.51%) |