Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 64.65 | 65.30 | 64.29 | 65.23 | 2,377,179 | +0.94(+1.46%) |
Jan 30, 2012 | 64.37 | 64.87 | 64.05 | 64.29 | 1,588,438 | -1.06(-1.62%) |
Jan 27, 2012 | 65.08 | 65.62 | 64.78 | 65.35 | 1,368,762 | +0.35(+0.54%) |
Jan 26, 2012 | 65.17 | 65.63 | 64.84 | 65.00 | 1,455,638 | -0.04(-0.07%) |
Jan 25, 2012 | 63.79 | 65.19 | 63.72 | 65.04 | 1,653,273 | +1.13(+1.77%) |
Jan 24, 2012 | 62.53 | 63.97 | 62.39 | 63.91 | 1,697,067 | +0.77(+1.22%) |
Jan 23, 2012 | 62.38 | 63.45 | 62.38 | 63.14 | 1,530,962 | +0.54(+0.86%) |
Jan 20, 2012 | 62.31 | 62.64 | 61.51 | 62.60 | 2,027,446 | +0.06(+0.10%) |
Jan 19, 2012 | 62.17 | 62.74 | 62.07 | 62.54 | 1,231,680 | +0.36(+0.58%) |
Jan 18, 2012 | 62.00 | 62.47 | 61.91 | 62.17 | 1,692,870 | +0.30(+0.49%) |
Jan 17, 2012 | 61.79 | 62.31 | 61.57 | 61.87 | 1,319,115 | +0.76(+1.24%) |
Jan 13, 2012 | 61.20 | 61.55 | 60.64 | 61.12 | 2,113,380 | -0.45(-0.73%) |
Jan 12, 2012 | 62.16 | 62.46 | 61.32 | 61.57 | 1,586,366 | -1.05(-1.68%) |
Jan 11, 2012 | 61.87 | 62.69 | 61.58 | 62.62 | 1,440,289 | +0.19(+0.31%) |
Jan 10, 2012 | 62.33 | 63.08 | 62.06 | 62.43 | 1,396,924 | +0.59(+0.95%) |
Jan 09, 2012 | 62.26 | 62.51 | 61.61 | 61.84 | 905,514 | -0.36(-0.58%) |
Jan 06, 2012 | 62.33 | 62.58 | 61.54 | 62.20 | 1,508,347 | -0.18(-0.28%) |
Jan 05, 2012 | 61.96 | 62.68 | 61.84 | 62.38 | 1,669,790 | +0.11(+0.17%) |
Jan 04, 2012 | 63.12 | 63.33 | 62.19 | 62.27 | 2,294,978 | -0.17(-0.27%) |
Dec 30, 2011 | 62.63 | 63.12 | 62.44 | 62.44 | 868,018 | -0.27(-0.43%) |
Dec 29, 2011 | 62.42 | 62.82 | 62.03 | 62.71 | 943,818 | +0.60(+0.97%) |
Dec 28, 2011 | 63.38 | 63.38 | 61.99 | 62.11 | 1,180,379 | -1.23(-1.95%) |
Dec 27, 2011 | 62.73 | 63.80 | 62.54 | 63.34 | 1,063,947 | +0.36(+0.57%) |
Dec 23, 2011 | 62.50 | 63.06 | 62.28 | 62.98 | 933,937 | +1.94(+3.18%) |
Dec 21, 2011 | 61.33 | 61.52 | 60.67 | 61.04 | 1,222,316 | -0.31(-0.50%) |
Dec 20, 2011 | 60.15 | 61.41 | 59.95 | 61.35 | 1,319,502 | +2.04(+3.45%) |
Dec 19, 2011 | 59.91 | 60.39 | 59.18 | 59.30 | 1,210,198 | -0.53(-0.89%) |
Dec 16, 2011 | 59.66 | 60.62 | 59.42 | 59.83 | 2,096,377 | +0.57(+0.97%) |
Dec 15, 2011 | 58.88 | 59.90 | 58.33 | 59.26 | 1,817,816 | +0.87(+1.48%) |
Dec 14, 2011 | 57.43 | 58.93 | 57.30 | 58.39 | 1,902,454 | +0.69(+1.20%) |
Dec 13, 2011 | 58.44 | 58.90 | 57.27 | 57.70 | 1,415,742 | -0.51(-0.87%) |
Dec 12, 2011 | 58.99 | 59.01 | 57.72 | 58.20 | 1,401,271 | -1.33(-2.24%) |
Dec 09, 2011 | 58.72 | 59.86 | 58.42 | 59.54 | 1,361,665 | +1.06(+1.81%) |
Dec 08, 2011 | 59.48 | 59.51 | 58.30 | 58.48 | 1,114,640 | -1.30(-2.17%) |
Dec 07, 2011 | 59.03 | 59.99 | 58.52 | 59.77 | 815,878 | +0.60(+1.01%) |
Dec 06, 2011 | 59.34 | 59.44 | 58.67 | 59.18 | 834,175 | -0.20(-0.34%) |
Dec 05, 2011 | 59.21 | 60.13 | 58.92 | 59.38 | 1,322,747 | +0.94(+1.60%) |
Dec 02, 2011 | 58.88 | 59.39 | 58.27 | 58.44 | 1,300,918 | +0.10(+0.17%) |
Dec 01, 2011 | 59.19 | 59.36 | 58.13 | 58.34 | 1,717,662 | -1.13(-1.90%) |
Nov 30, 2011 | 57.55 | 59.57 | 57.20 | 59.47 | 2,773,768 | +3.38(+6.02%) |
Nov 29, 2011 | 56.55 | 56.87 | 55.80 | 56.09 | 1,573,529 | -0.21(-0.37%) |
Nov 28, 2011 | 57.34 | 57.66 | 55.77 | 56.30 | 2,437,339 | +0.71(+1.28%) |
Nov 25, 2011 | 55.27 | 56.64 | 55.12 | 55.58 | 645,098 | +0.21(+0.37%) |
Nov 23, 2011 | 56.91 | 56.93 | 55.37 | 55.38 | 1,627,161 | -2.06(-3.59%) |
Nov 22, 2011 | 57.65 | 58.10 | 57.10 | 57.44 | 1,226,391 | -0.23(-0.40%) |
Nov 21, 2011 | 58.33 | 58.60 | 57.63 | 57.67 | 2,016,070 | -1.64(-2.76%) |
Nov 18, 2011 | 58.91 | 59.36 | 58.12 | 59.31 | 1,479,445 | +0.85(+1.45%) |
Nov 17, 2011 | 59.24 | 59.72 | 58.15 | 58.46 | 1,967,186 | -0.95(-1.60%) |
Nov 16, 2011 | 59.56 | 60.42 | 59.33 | 59.41 | 1,184,501 | -0.69(-1.14%) |
Nov 15, 2011 | 59.52 | 60.47 | 59.11 | 60.10 | 934,896 | +0.49(+0.83%) |
Nov 14, 2011 | 60.78 | 60.78 | 59.31 | 59.61 | 1,363,705 | -1.55(-2.54%) |
Nov 11, 2011 | 60.35 | 61.24 | 59.86 | 61.16 | 1,273,040 | +1.68(+2.83%) |
Nov 10, 2011 | 60.48 | 60.48 | 58.93 | 59.48 | 1,720,440 | -0.26(-0.43%) |
Nov 09, 2011 | 61.25 | 61.77 | 59.50 | 59.73 | 2,284,951 | -2.90(-4.63%) |
Nov 08, 2011 | 61.76 | 62.75 | 60.86 | 62.63 | 1,295,269 | +0.97(+1.57%) |
Nov 07, 2011 | 61.46 | 62.24 | 60.77 | 61.66 | 1,014,355 | +0.06(+0.09%) |
Nov 04, 2011 | 61.46 | 61.76 | 60.53 | 61.61 | 1,421,736 | -0.37(-0.59%) |
Nov 03, 2011 | 61.76 | 62.22 | 60.40 | 61.98 | 1,729,935 | +0.67(+1.09%) |
Nov 02, 2011 | 61.77 | 61.91 | 59.94 | 61.31 | 2,362,809 | +0.72(+1.18%) |