Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 69.07 | 69.41 | 68.62 | 69.02 | 866,207 | +0.06(+0.09%) |
Jan 30, 2012 | 69.31 | 69.32 | 67.55 | 68.96 | 1,142,167 | +1.10(+1.62%) |
Jan 27, 2012 | 67.48 | 68.07 | 67.25 | 67.86 | 422,027 | +0.26(+0.39%) |
Jan 26, 2012 | 68.86 | 68.89 | 67.44 | 67.60 | 641,529 | -0.83(-1.21%) |
Jan 25, 2012 | 67.50 | 68.44 | 67.43 | 68.43 | 545,876 | +0.68(+1.00%) |
Jan 24, 2012 | 67.26 | 67.85 | 66.88 | 67.75 | 682,997 | +0.30(+0.44%) |
Jan 23, 2012 | 67.34 | 67.58 | 66.80 | 67.45 | 856,859 | +0.14(+0.20%) |
Jan 20, 2012 | 67.70 | 67.94 | 66.89 | 67.32 | 1,445,855 | -0.36(-0.53%) |
Jan 19, 2012 | 67.70 | 68.74 | 67.08 | 67.68 | 1,038,348 | +1.37(+2.06%) |
Jan 18, 2012 | 64.85 | 66.31 | 64.66 | 66.31 | 717,354 | +1.40(+2.15%) |
Jan 17, 2012 | 64.89 | 65.25 | 64.80 | 64.91 | 687,589 | +0.56(+0.87%) |
Jan 13, 2012 | 63.98 | 64.86 | 63.96 | 64.36 | 353,350 | -0.17(-0.27%) |
Jan 12, 2012 | 65.11 | 65.11 | 63.89 | 64.53 | 540,905 | -0.33(-0.51%) |
Jan 11, 2012 | 64.48 | 65.28 | 64.48 | 64.86 | 611,772 | +0.43(+0.67%) |
Jan 10, 2012 | 65.00 | 65.17 | 64.32 | 64.43 | 440,239 | +0.05(+0.08%) |
Jan 09, 2012 | 64.72 | 64.75 | 63.72 | 64.37 | 761,776 | -0.02(-0.03%) |
Jan 06, 2012 | 64.20 | 64.89 | 63.76 | 64.39 | 1,495,265 | +0.30(+0.46%) |
Jan 05, 2012 | 63.44 | 64.32 | 62.73 | 64.09 | 662,797 | +0.41(+0.64%) |
Jan 04, 2012 | 62.14 | 64.03 | 61.95 | 63.69 | 1,568,770 | +0.98(+1.57%) |
Dec 30, 2011 | 62.97 | 63.52 | 62.68 | 62.71 | 502,396 | -0.65(-1.02%) |
Dec 29, 2011 | 63.50 | 64.07 | 62.63 | 63.36 | 534,346 | +0.08(+0.13%) |
Dec 28, 2011 | 63.92 | 64.56 | 63.20 | 63.27 | 527,697 | -0.59(-0.93%) |
Dec 27, 2011 | 63.15 | 64.26 | 63.01 | 63.87 | 605,950 | +0.60(+0.95%) |
Dec 23, 2011 | 62.72 | 63.45 | 62.65 | 63.27 | 456,378 | +1.58(+2.55%) |
Dec 21, 2011 | 62.11 | 62.30 | 61.39 | 61.69 | 1,132,798 | -0.39(-0.62%) |
Dec 20, 2011 | 61.22 | 62.37 | 61.11 | 62.08 | 901,858 | +1.80(+2.99%) |
Dec 19, 2011 | 61.37 | 61.64 | 60.25 | 60.28 | 835,013 | -0.91(-1.49%) |
Dec 16, 2011 | 61.47 | 61.76 | 60.84 | 61.19 | 1,206,762 | +0.26(+0.43%) |
Dec 15, 2011 | 60.80 | 61.34 | 60.59 | 60.92 | 685,979 | +0.73(+1.21%) |
Dec 14, 2011 | 61.04 | 61.06 | 60.03 | 60.20 | 910,084 | -0.90(-1.47%) |
Dec 13, 2011 | 62.63 | 63.01 | 60.92 | 61.10 | 829,165 | -1.13(-1.82%) |
Dec 12, 2011 | 62.89 | 63.06 | 62.18 | 62.23 | 1,305,699 | -1.01(-1.59%) |
Dec 09, 2011 | 62.96 | 63.68 | 62.80 | 63.24 | 860,607 | +0.34(+0.54%) |
Dec 08, 2011 | 62.58 | 63.52 | 62.43 | 62.90 | 642,680 | -0.09(-0.14%) |
Dec 07, 2011 | 62.72 | 63.26 | 62.65 | 62.99 | 678,514 | -0.08(-0.13%) |
Dec 06, 2011 | 63.19 | 63.47 | 62.76 | 63.07 | 843,441 | +0.15(+0.24%) |
Dec 05, 2011 | 62.55 | 63.48 | 62.36 | 62.91 | 606,005 | +0.77(+1.25%) |
Dec 02, 2011 | 62.48 | 62.51 | 61.63 | 62.14 | 685,532 | +0.28(+0.45%) |
Dec 01, 2011 | 62.03 | 63.14 | 61.77 | 61.86 | 772,353 | -0.42(-0.68%) |
Nov 30, 2011 | 61.89 | 62.30 | 61.33 | 62.28 | 810,316 | +1.53(+2.52%) |
Nov 29, 2011 | 60.56 | 61.05 | 60.35 | 60.75 | 509,900 | +0.20(+0.33%) |
Nov 28, 2011 | 61.67 | 62.18 | 60.22 | 60.56 | 798,914 | +0.14(+0.24%) |
Nov 25, 2011 | 59.84 | 60.76 | 59.42 | 60.41 | 526,954 | +0.26(+0.43%) |
Nov 23, 2011 | 59.90 | 60.56 | 59.88 | 60.15 | 721,654 | -0.09(-0.15%) |
Nov 22, 2011 | 60.62 | 60.78 | 60.15 | 60.24 | 1,260,307 | -0.53(-0.87%) |
Nov 21, 2011 | 60.19 | 61.11 | 59.91 | 60.77 | 753,053 | -0.37(-0.60%) |
Nov 18, 2011 | 61.05 | 61.65 | 60.63 | 61.14 | 634,371 | +0.35(+0.58%) |
Nov 17, 2011 | 60.43 | 61.01 | 60.30 | 60.79 | 1,431,509 | +0.49(+0.82%) |
Nov 16, 2011 | 61.25 | 61.27 | 60.17 | 60.30 | 1,398,680 | -1.30(-2.10%) |
Nov 15, 2011 | 61.29 | 62.09 | 60.91 | 61.59 | 886,237 | -0.48(-0.77%) |
Nov 14, 2011 | 62.81 | 63.01 | 61.89 | 62.07 | 1,178,654 | -1.17(-1.85%) |
Nov 11, 2011 | 63.15 | 63.71 | 62.69 | 63.24 | 1,315,872 | +0.69(+1.11%) |
Nov 10, 2011 | 60.65 | 63.89 | 60.29 | 62.54 | 3,243,735 | +2.83(+4.73%) |
Nov 09, 2011 | 60.02 | 61.21 | 59.29 | 59.72 | 1,477,058 | -1.19(-1.95%) |
Nov 08, 2011 | 60.18 | 61.09 | 59.16 | 60.91 | 1,420,251 | +1.12(+1.87%) |
Nov 07, 2011 | 59.47 | 59.98 | 58.84 | 59.79 | 992,855 | +0.39(+0.65%) |
Nov 04, 2011 | 59.07 | 59.40 | 58.30 | 59.40 | 693,034 | -0.05(-0.08%) |
Nov 03, 2011 | 58.47 | 59.56 | 57.81 | 59.45 | 717,123 | +1.05(+1.80%) |
Nov 02, 2011 | 58.95 | 58.95 | 57.93 | 58.40 | 627,662 | +0.07(+0.12%) |