Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 76.98 | 78.38 | 76.48 | 78.06 | 456,086 | +1.39(+1.81%) |
Jan 30, 2012 | 75.62 | 76.79 | 75.30 | 76.67 | 339,812 | +0.10(+0.13%) |
Jan 27, 2012 | 77.35 | 77.95 | 74.61 | 76.57 | 671,132 | -0.78(-1.01%) |
Jan 26, 2012 | 79.44 | 79.66 | 76.91 | 77.35 | 491,744 | -0.11(-0.14%) |
Jan 25, 2012 | 76.93 | 77.93 | 76.22 | 77.46 | 335,389 | +0.98(+1.27%) |
Jan 24, 2012 | 75.72 | 76.78 | 75.72 | 76.49 | 195,878 | +0.45(+0.59%) |
Jan 23, 2012 | 76.14 | 76.44 | 75.65 | 76.04 | 316,830 | +0.01(+0.01%) |
Jan 20, 2012 | 75.99 | 76.65 | 75.28 | 76.03 | 402,801 | +0.08(+0.10%) |
Jan 19, 2012 | 76.26 | 76.96 | 75.74 | 75.96 | 415,682 | +0.25(+0.33%) |
Jan 18, 2012 | 75.97 | 77.20 | 75.44 | 75.71 | 737,990 | -0.21(-0.28%) |
Jan 17, 2012 | 75.20 | 76.34 | 74.87 | 75.92 | 611,959 | +1.26(+1.69%) |
Jan 13, 2012 | 73.92 | 74.79 | 73.13 | 74.66 | 335,095 | +0.46(+0.62%) |
Jan 12, 2012 | 75.05 | 76.19 | 74.06 | 74.20 | 313,758 | -0.43(-0.57%) |
Jan 11, 2012 | 74.84 | 76.20 | 73.77 | 74.63 | 673,434 | -0.38(-0.51%) |
Jan 10, 2012 | 73.99 | 75.11 | 73.66 | 75.01 | 234,458 | +1.96(+2.68%) |
Jan 09, 2012 | 72.41 | 73.16 | 71.94 | 73.05 | 308,261 | +1.04(+1.45%) |
Jan 06, 2012 | 74.61 | 74.61 | 71.70 | 72.01 | 292,623 | -2.86(-3.82%) |
Jan 05, 2012 | 74.12 | 75.14 | 74.09 | 74.87 | 250,773 | +0.07(+0.09%) |
Jan 04, 2012 | 74.21 | 75.79 | 74.11 | 74.80 | 375,168 | -0.38(-0.50%) |
Dec 30, 2011 | 74.23 | 75.55 | 74.23 | 75.18 | 217,288 | +0.95(+1.29%) |
Dec 29, 2011 | 73.61 | 74.43 | 73.61 | 74.23 | 215,775 | +0.58(+0.78%) |
Dec 28, 2011 | 74.30 | 74.56 | 73.54 | 73.65 | 204,596 | -0.52(-0.70%) |
Dec 27, 2011 | 73.68 | 74.40 | 73.56 | 74.17 | 115,819 | +0.21(+0.29%) |
Dec 23, 2011 | 74.10 | 74.99 | 73.57 | 73.96 | 134,021 | +2.01(+2.79%) |
Dec 21, 2011 | 72.59 | 73.00 | 71.70 | 71.95 | 221,286 | -0.54(-0.74%) |
Dec 20, 2011 | 72.11 | 72.75 | 71.87 | 72.49 | 187,615 | +0.99(+1.38%) |
Dec 19, 2011 | 71.21 | 72.23 | 70.85 | 71.50 | 303,404 | +0.08(+0.11%) |
Dec 16, 2011 | 71.79 | 72.20 | 71.14 | 71.43 | 205,037 | -0.06(-0.09%) |
Dec 15, 2011 | 70.86 | 71.87 | 70.40 | 71.49 | 395,518 | +1.53(+2.19%) |
Dec 14, 2011 | 71.62 | 73.73 | 69.83 | 69.96 | 413,288 | -2.34(-3.23%) |
Dec 13, 2011 | 72.74 | 73.84 | 71.67 | 72.29 | 353,304 | +0.03(+0.05%) |
Dec 12, 2011 | 72.79 | 73.02 | 71.52 | 72.26 | 400,750 | -1.70(-2.30%) |
Dec 09, 2011 | 72.29 | 74.32 | 72.29 | 73.96 | 249,763 | +1.95(+2.71%) |
Dec 08, 2011 | 72.66 | 73.26 | 71.75 | 72.01 | 268,442 | -1.39(-1.89%) |
Dec 07, 2011 | 72.50 | 73.56 | 72.11 | 73.40 | 353,233 | +0.59(+0.81%) |
Dec 06, 2011 | 76.14 | 76.14 | 72.60 | 72.81 | 503,936 | -3.52(-4.62%) |
Dec 05, 2011 | 76.65 | 76.76 | 75.30 | 76.33 | 262,940 | +0.61(+0.81%) |
Dec 02, 2011 | 76.81 | 76.81 | 74.56 | 75.72 | 242,699 | -0.34(-0.45%) |
Dec 01, 2011 | 74.72 | 76.43 | 74.47 | 76.06 | 300,061 | +1.46(+1.96%) |
Nov 30, 2011 | 73.31 | 75.22 | 72.57 | 74.60 | 696,055 | +3.02(+4.22%) |
Nov 29, 2011 | 71.33 | 72.01 | 70.75 | 71.58 | 322,117 | +0.43(+0.61%) |
Nov 28, 2011 | 70.31 | 71.19 | 69.87 | 71.14 | 404,281 | +2.44(+3.56%) |
Nov 25, 2011 | 69.37 | 70.63 | 68.45 | 68.70 | 285,418 | -0.44(-0.64%) |
Nov 23, 2011 | 69.04 | 69.69 | 68.83 | 69.14 | 364,000 | -0.64(-0.92%) |
Nov 22, 2011 | 70.13 | 70.30 | 68.82 | 69.78 | 437,702 | -0.73(-1.03%) |
Nov 21, 2011 | 68.86 | 70.79 | 67.92 | 70.51 | 411,332 | +0.86(+1.23%) |
Nov 18, 2011 | 69.85 | 70.56 | 68.72 | 69.65 | 354,172 | -0.10(-0.14%) |
Nov 17, 2011 | 70.57 | 71.58 | 69.25 | 69.74 | 227,015 | -0.79(-1.12%) |
Nov 16, 2011 | 72.14 | 72.57 | 70.47 | 70.53 | 294,590 | -2.12(-2.92%) |
Nov 15, 2011 | 73.73 | 73.88 | 72.34 | 72.66 | 400,409 | -1.31(-1.77%) |
Nov 14, 2011 | 73.66 | 75.08 | 73.50 | 73.97 | 253,384 | -0.17(-0.23%) |
Nov 11, 2011 | 73.00 | 74.57 | 72.88 | 74.14 | 184,592 | +1.90(+2.62%) |
Nov 10, 2011 | 72.11 | 72.65 | 71.69 | 72.24 | 300,304 | +0.91(+1.27%) |
Nov 09, 2011 | 71.98 | 73.35 | 71.14 | 71.34 | 360,902 | -3.82(-5.08%) |
Nov 08, 2011 | 74.10 | 75.55 | 73.62 | 75.16 | 243,416 | +1.50(+2.03%) |
Nov 07, 2011 | 75.17 | 75.75 | 73.13 | 73.66 | 266,567 | -1.22(-1.63%) |
Nov 04, 2011 | 76.29 | 76.43 | 74.18 | 74.88 | 366,802 | -1.41(-1.85%) |
Nov 03, 2011 | 75.13 | 76.34 | 74.10 | 76.29 | 460,908 | +1.85(+2.48%) |
Nov 02, 2011 | 73.72 | 75.73 | 73.72 | 74.44 | 361,282 | +1.57(+2.16%) |