Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 63.46 | 63.63 | 63.35 | 63.61 | 857,547 | +0.25(+0.40%) |
Jan 30, 2012 | 63.11 | 63.36 | 63.11 | 63.36 | 1,192,897 | +0.13(+0.20%) |
Jan 27, 2012 | 63.18 | 63.33 | 63.18 | 63.23 | 669,679 | -0.07(-0.12%) |
Jan 26, 2012 | 63.06 | 63.31 | 63.03 | 63.31 | 598,177 | +0.42(+0.67%) |
Jan 25, 2012 | 62.75 | 62.92 | 62.65 | 62.89 | 651,128 | +0.18(+0.29%) |
Jan 24, 2012 | 62.83 | 62.83 | 62.61 | 62.71 | 1,383,874 | -0.19(-0.31%) |
Jan 23, 2012 | 62.94 | 62.94 | 62.75 | 62.90 | 371,738 | +0.16(+0.26%) |
Jan 20, 2012 | 62.74 | 62.79 | 62.64 | 62.74 | 551,329 | +0.17(+0.27%) |
Jan 19, 2012 | 62.56 | 62.67 | 62.49 | 62.57 | 568,051 | +0.16(+0.26%) |
Jan 18, 2012 | 62.18 | 62.41 | 62.13 | 62.41 | 1,431,427 | +0.34(+0.54%) |
Jan 17, 2012 | 62.22 | 62.22 | 62.07 | 62.07 | 973,354 | +0.05(+0.07%) |
Jan 13, 2012 | 62.01 | 62.06 | 61.84 | 62.02 | 1,069,119 | -0.02(-0.04%) |
Jan 12, 2012 | 62.08 | 62.17 | 62.01 | 62.05 | 490,586 | +0.05(+0.08%) |
Jan 11, 2012 | 62.00 | 62.05 | 61.86 | 62.00 | 430,894 | -0.02(-0.03%) |
Jan 10, 2012 | 62.08 | 62.21 | 61.94 | 62.01 | 685,705 | -0.02(-0.03%) |
Jan 09, 2012 | 62.26 | 62.26 | 61.88 | 62.03 | 577,463 | -0.09(-0.15%) |
Jan 06, 2012 | 62.52 | 62.52 | 62.01 | 62.12 | 1,412,811 | -0.27(-0.44%) |
Jan 05, 2012 | 62.41 | 62.46 | 62.28 | 62.40 | 1,158,999 | -0.09(-0.15%) |
Jan 04, 2012 | 62.36 | 62.52 | 62.20 | 62.49 | 1,280,058 | -0.41(-0.65%) |
Dec 30, 2011 | 62.80 | 62.94 | 62.71 | 62.90 | 501,855 | +0.10(+0.16%) |
Dec 29, 2011 | 62.67 | 62.80 | 62.64 | 62.80 | 498,350 | +0.12(+0.19%) |
Dec 28, 2011 | 62.76 | 62.76 | 62.58 | 62.68 | 386,178 | -0.09(-0.14%) |
Dec 27, 2011 | 62.57 | 62.96 | 62.47 | 62.76 | 473,130 | +0.17(+0.27%) |
Dec 23, 2011 | 62.61 | 62.68 | 62.42 | 62.60 | 638,171 | +0.01(+0.02%) |
Dec 21, 2011 | 62.58 | 62.58 | 62.44 | 62.58 | 1,605,997 | +0.06(+0.09%) |
Dec 20, 2011 | 62.30 | 62.53 | 62.27 | 62.53 | 1,156,305 | +0.32(+0.51%) |
Dec 19, 2011 | 62.23 | 62.25 | 62.15 | 62.21 | 320,958 | -0.08(-0.13%) |
Dec 16, 2011 | 62.23 | 62.40 | 62.20 | 62.29 | 1,825,145 | +0.15(+0.24%) |
Dec 15, 2011 | 62.23 | 62.24 | 62.12 | 62.14 | 657,589 | -0.13(-0.20%) |
Dec 14, 2011 | 62.13 | 62.32 | 62.13 | 62.26 | 745,775 | -0.07(-0.12%) |
Dec 13, 2011 | 62.20 | 62.37 | 62.20 | 62.34 | 419,871 | +0.10(+0.17%) |
Dec 12, 2011 | 62.13 | 62.34 | 62.13 | 62.24 | 444,794 | -0.01(-0.01%) |
Dec 09, 2011 | 62.10 | 62.33 | 62.04 | 62.24 | 277,781 | +0.11(+0.18%) |
Dec 08, 2011 | 62.40 | 62.51 | 61.85 | 62.13 | 568,111 | -0.31(-0.49%) |
Dec 07, 2011 | 62.54 | 62.54 | 62.35 | 62.44 | 314,484 | -0.14(-0.23%) |
Dec 06, 2011 | 62.52 | 62.66 | 62.37 | 62.58 | 612,973 | +0.21(+0.34%) |
Dec 05, 2011 | 62.45 | 62.61 | 62.34 | 62.37 | 902,513 | -0.02(-0.03%) |
Dec 02, 2011 | 61.96 | 62.38 | 61.96 | 62.38 | 539,769 | +0.39(+0.64%) |
Dec 01, 2011 | 61.89 | 62.10 | 61.85 | 61.99 | 1,438,434 | +0.27(+0.44%) |
Nov 30, 2011 | 61.69 | 61.86 | 61.57 | 61.72 | 611,823 | +0.43(+0.71%) |
Nov 29, 2011 | 61.26 | 61.31 | 61.15 | 61.28 | 334,064 | +0.08(+0.13%) |
Nov 28, 2011 | 60.89 | 61.22 | 60.78 | 61.20 | 423,519 | +0.53(+0.87%) |
Nov 25, 2011 | 60.91 | 61.04 | 60.44 | 60.67 | 105,668 | +0.07(+0.12%) |
Nov 23, 2011 | 61.11 | 61.35 | 60.54 | 60.60 | 826,405 | -0.56(-0.92%) |
Nov 22, 2011 | 61.73 | 61.73 | 61.04 | 61.16 | 562,264 | -0.39(-0.64%) |
Nov 21, 2011 | 61.80 | 61.90 | 61.56 | 61.56 | 406,447 | -0.56(-0.90%) |
Nov 18, 2011 | 62.15 | 62.26 | 62.01 | 62.11 | 407,617 | +0.06(+0.09%) |
Nov 17, 2011 | 62.51 | 62.51 | 61.98 | 62.06 | 557,916 | -0.37(-0.59%) |
Nov 16, 2011 | 62.49 | 62.62 | 62.26 | 62.43 | 1,117,145 | -0.07(-0.11%) |
Nov 15, 2011 | 62.46 | 62.60 | 62.32 | 62.49 | 742,859 | -0.30(-0.47%) |
Nov 14, 2011 | 62.69 | 62.93 | 62.69 | 62.79 | 473,032 | -0.28(-0.45%) |
Nov 11, 2011 | 62.60 | 63.11 | 62.60 | 63.07 | 251,309 | +0.25(+0.40%) |
Nov 10, 2011 | 62.69 | 62.94 | 62.61 | 62.82 | 620,113 | +0.05(+0.08%) |
Nov 09, 2011 | 63.05 | 63.05 | 62.70 | 62.77 | 926,068 | -0.44(-0.70%) |
Nov 08, 2011 | 63.11 | 63.23 | 63.11 | 63.22 | 1,274,373 | +0.12(+0.19%) |
Nov 07, 2011 | 62.99 | 63.10 | 62.94 | 63.10 | 850,246 | +0.05(+0.07%) |
Nov 04, 2011 | 63.05 | 63.11 | 63.00 | 63.05 | 381,913 | +0.06(+0.09%) |
Nov 03, 2011 | 62.52 | 63.01 | 62.52 | 62.99 | 481,342 | +0.38(+0.61%) |
Nov 02, 2011 | 62.47 | 62.63 | 62.43 | 62.61 | 393,280 | +0.11(+0.18%) |