Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 68.34 | 68.85 | 67.32 | 67.97 | 803,169 | +0.28(+0.42%) |
Jan 30, 2012 | 66.97 | 68.06 | 66.10 | 67.69 | 686,989 | +0.06(+0.08%) |
Jan 27, 2012 | 66.66 | 68.16 | 66.49 | 67.63 | 680,974 | +0.70(+1.05%) |
Jan 26, 2012 | 70.60 | 71.02 | 66.61 | 66.93 | 1,301,034 | -2.92(-4.18%) |
Jan 25, 2012 | 68.72 | 70.22 | 67.05 | 69.85 | 1,138,409 | +1.13(+1.65%) |
Jan 24, 2012 | 68.72 | 69.86 | 68.03 | 68.72 | 823,638 | -0.81(-1.17%) |
Jan 23, 2012 | 68.05 | 70.79 | 67.71 | 69.54 | 1,125,648 | +1.74(+2.57%) |
Jan 20, 2012 | 69.91 | 69.97 | 67.15 | 67.79 | 1,216,516 | -2.29(-3.26%) |
Jan 19, 2012 | 71.13 | 72.13 | 69.83 | 70.08 | 919,074 | -0.65(-0.91%) |
Jan 18, 2012 | 69.14 | 70.74 | 68.37 | 70.73 | 773,393 | +1.84(+2.66%) |
Jan 17, 2012 | 70.44 | 70.48 | 68.07 | 68.89 | 879,804 | +0.65(+0.95%) |
Jan 13, 2012 | 69.51 | 69.71 | 67.99 | 68.24 | 1,104,977 | -2.46(-3.48%) |
Jan 12, 2012 | 73.52 | 73.91 | 70.54 | 70.71 | 838,056 | -2.58(-3.53%) |
Jan 11, 2012 | 75.21 | 75.68 | 72.65 | 73.29 | 1,036,080 | -2.50(-3.30%) |
Jan 10, 2012 | 75.00 | 76.91 | 74.92 | 75.79 | 1,036,110 | +2.68(+3.66%) |
Jan 09, 2012 | 73.55 | 74.35 | 72.76 | 73.11 | 640,038 | -0.07(-0.09%) |
Jan 06, 2012 | 73.64 | 73.98 | 72.50 | 73.18 | 694,086 | -0.52(-0.70%) |
Jan 05, 2012 | 72.27 | 73.75 | 70.89 | 73.69 | 1,082,349 | +0.66(+0.91%) |
Jan 04, 2012 | 71.03 | 73.14 | 70.47 | 73.03 | 915,359 | +4.57(+6.68%) |
Dec 30, 2011 | 69.29 | 69.87 | 68.27 | 68.46 | 703,750 | +0.19(+0.27%) |
Dec 29, 2011 | 67.70 | 68.59 | 67.44 | 68.27 | 402,297 | +0.87(+1.29%) |
Dec 28, 2011 | 68.43 | 69.12 | 67.12 | 67.40 | 427,056 | -1.11(-1.61%) |
Dec 27, 2011 | 68.80 | 69.46 | 67.99 | 68.51 | 292,866 | -0.26(-0.38%) |
Dec 23, 2011 | 68.57 | 68.86 | 67.48 | 68.77 | 346,206 | +0.74(+1.09%) |
Dec 21, 2011 | 66.96 | 68.12 | 66.26 | 68.03 | 819,568 | +0.90(+1.34%) |
Dec 20, 2011 | 65.34 | 67.32 | 65.24 | 67.13 | 672,947 | +3.37(+5.29%) |
Dec 19, 2011 | 66.82 | 66.82 | 63.52 | 63.76 | 457,197 | -2.43(-3.66%) |
Dec 16, 2011 | 64.10 | 66.43 | 63.52 | 66.18 | 1,556,325 | +2.52(+3.96%) |
Dec 15, 2011 | 65.06 | 65.54 | 62.90 | 63.66 | 1,101,785 | -0.16(-0.25%) |
Dec 14, 2011 | 64.00 | 65.42 | 63.22 | 63.82 | 1,462,833 | -3.62(-5.37%) |
Dec 13, 2011 | 68.77 | 70.25 | 66.50 | 67.45 | 1,086,522 | -0.60(-0.88%) |
Dec 12, 2011 | 69.97 | 69.97 | 66.30 | 68.05 | 822,211 | -3.43(-4.80%) |
Dec 09, 2011 | 69.69 | 71.82 | 69.15 | 71.47 | 785,013 | +2.34(+3.39%) |
Dec 08, 2011 | 71.85 | 72.94 | 68.81 | 69.13 | 973,334 | -3.29(-4.54%) |
Dec 07, 2011 | 73.78 | 73.78 | 71.57 | 72.42 | 422,286 | -1.76(-2.37%) |
Dec 06, 2011 | 75.26 | 75.44 | 73.40 | 74.18 | 541,656 | -0.87(-1.16%) |
Dec 05, 2011 | 75.47 | 76.78 | 74.05 | 75.05 | 794,095 | +1.56(+2.13%) |
Dec 02, 2011 | 74.58 | 75.46 | 72.98 | 73.49 | 679,009 | -0.02(-0.03%) |
Dec 01, 2011 | 74.08 | 75.00 | 72.86 | 73.51 | 942,440 | -0.94(-1.26%) |
Nov 30, 2011 | 73.85 | 75.16 | 73.36 | 74.44 | 1,224,266 | +3.29(+4.62%) |
Nov 29, 2011 | 69.87 | 72.34 | 69.35 | 71.16 | 1,084,876 | +1.30(+1.86%) |
Nov 28, 2011 | 68.89 | 70.42 | 68.76 | 69.85 | 697,452 | +3.96(+6.01%) |
Nov 25, 2011 | 66.93 | 67.59 | 65.87 | 65.89 | 224,776 | -1.11(-1.66%) |
Nov 23, 2011 | 68.56 | 69.06 | 66.60 | 67.01 | 576,280 | -2.60(-3.74%) |
Nov 22, 2011 | 70.43 | 71.45 | 68.79 | 69.61 | 842,710 | -0.93(-1.31%) |
Nov 21, 2011 | 71.87 | 71.87 | 69.32 | 70.54 | 751,374 | -2.75(-3.76%) |
Nov 18, 2011 | 75.11 | 75.47 | 72.06 | 73.29 | 1,044,815 | -1.19(-1.60%) |
Nov 17, 2011 | 77.80 | 77.82 | 73.60 | 74.48 | 1,331,776 | -3.73(-4.77%) |
Nov 16, 2011 | 78.06 | 81.56 | 77.28 | 78.21 | 1,137,443 | -0.07(-0.10%) |
Nov 15, 2011 | 77.08 | 78.88 | 76.69 | 78.28 | 678,380 | +1.04(+1.35%) |
Nov 14, 2011 | 77.53 | 78.44 | 75.88 | 77.24 | 744,636 | -0.93(-1.19%) |
Nov 11, 2011 | 78.01 | 79.85 | 77.68 | 78.17 | 639,809 | +1.06(+1.37%) |
Nov 10, 2011 | 75.93 | 77.60 | 74.17 | 77.11 | 909,412 | +2.73(+3.66%) |
Nov 09, 2011 | 76.03 | 76.79 | 74.07 | 74.39 | 1,077,587 | -4.29(-5.45%) |
Nov 08, 2011 | 78.80 | 79.03 | 76.29 | 78.68 | 1,006,492 | +0.33(+0.42%) |
Nov 07, 2011 | 78.98 | 80.32 | 76.83 | 78.35 | 913,929 | -0.51(-0.64%) |
Nov 04, 2011 | 77.80 | 79.30 | 76.58 | 78.85 | 609,928 | +0.44(+0.56%) |
Nov 03, 2011 | 78.40 | 78.96 | 75.45 | 78.41 | 941,698 | +1.50(+1.95%) |
Nov 02, 2011 | 75.85 | 78.25 | 74.90 | 76.92 | 1,904,091 | +3.01(+4.07%) |