Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 76.99 | 77.50 | 75.11 | 75.29 | 3,905,723 | -0.98(-1.28%) |
Jan 30, 2012 | 75.77 | 76.66 | 74.22 | 76.27 | 3,380,909 | -0.83(-1.08%) |
Jan 27, 2012 | 77.24 | 78.00 | 76.89 | 77.10 | 2,632,389 | -0.54(-0.70%) |
Jan 26, 2012 | 80.32 | 80.32 | 77.18 | 77.64 | 4,772,936 | -1.24(-1.57%) |
Jan 25, 2012 | 77.10 | 79.15 | 76.66 | 78.88 | 3,505,067 | +1.56(+2.02%) |
Jan 24, 2012 | 75.56 | 77.63 | 75.14 | 77.32 | 2,981,806 | +0.94(+1.23%) |
Jan 23, 2012 | 76.19 | 77.10 | 75.54 | 76.37 | 3,412,949 | +0.52(+0.69%) |
Jan 20, 2012 | 76.10 | 76.37 | 75.36 | 75.85 | 4,318,266 | -0.53(-0.69%) |
Jan 19, 2012 | 75.02 | 76.81 | 74.70 | 76.38 | 7,010,663 | +3.03(+4.14%) |
Jan 18, 2012 | 71.64 | 73.66 | 71.43 | 73.35 | 2,753,681 | +1.50(+2.09%) |
Jan 17, 2012 | 72.07 | 73.08 | 71.65 | 71.85 | 3,053,377 | +1.08(+1.52%) |
Jan 13, 2012 | 70.81 | 71.70 | 70.08 | 70.77 | 3,666,862 | -1.06(-1.48%) |
Jan 12, 2012 | 71.68 | 72.04 | 70.41 | 71.84 | 2,568,853 | +0.48(+0.67%) |
Jan 11, 2012 | 71.20 | 71.85 | 70.95 | 71.36 | 2,343,423 | -0.12(-0.16%) |
Jan 10, 2012 | 70.86 | 71.81 | 70.71 | 71.47 | 4,430,467 | +1.82(+2.62%) |
Jan 09, 2012 | 67.88 | 69.91 | 67.77 | 69.65 | 3,725,730 | +1.94(+2.87%) |
Jan 06, 2012 | 68.77 | 68.80 | 67.59 | 67.71 | 3,789,747 | -0.85(-1.24%) |
Jan 05, 2012 | 67.09 | 68.67 | 66.31 | 68.56 | 5,190,569 | +1.74(+2.60%) |
Jan 04, 2012 | 65.78 | 67.17 | 65.48 | 66.82 | 3,678,836 | +3.10(+4.86%) |
Dec 30, 2011 | 64.24 | 64.42 | 63.72 | 63.72 | 1,588,432 | -0.69(-1.08%) |
Dec 29, 2011 | 63.71 | 64.63 | 63.67 | 64.42 | 2,196,947 | +0.82(+1.29%) |
Dec 28, 2011 | 64.49 | 64.85 | 62.98 | 63.60 | 3,402,802 | -0.71(-1.10%) |
Dec 27, 2011 | 64.30 | 64.82 | 63.65 | 64.31 | 1,775,562 | -0.17(-0.27%) |
Dec 23, 2011 | 64.13 | 64.54 | 63.55 | 64.48 | 1,391,877 | +0.80(+1.25%) |
Dec 21, 2011 | 64.70 | 64.78 | 62.35 | 63.68 | 4,834,517 | -1.48(-2.28%) |
Dec 20, 2011 | 63.58 | 65.28 | 63.42 | 65.17 | 3,818,664 | +3.04(+4.89%) |
Dec 19, 2011 | 63.45 | 63.84 | 61.90 | 62.13 | 2,601,088 | -1.07(-1.70%) |
Dec 16, 2011 | 63.57 | 65.16 | 62.84 | 63.20 | 4,517,439 | +0.34(+0.54%) |
Dec 15, 2011 | 64.34 | 64.42 | 62.66 | 62.86 | 2,682,536 | -0.49(-0.78%) |
Dec 14, 2011 | 63.52 | 64.08 | 62.45 | 63.35 | 5,100,623 | -1.25(-1.94%) |
Dec 13, 2011 | 67.34 | 68.09 | 64.07 | 64.60 | 4,561,097 | -2.27(-3.39%) |
Dec 12, 2011 | 67.87 | 67.96 | 66.07 | 66.87 | 2,667,247 | -1.98(-2.88%) |
Dec 09, 2011 | 66.82 | 69.13 | 66.60 | 68.85 | 3,116,197 | +2.33(+3.50%) |
Dec 08, 2011 | 67.81 | 68.35 | 66.25 | 66.52 | 3,493,663 | -1.95(-2.84%) |
Dec 07, 2011 | 69.34 | 69.46 | 67.56 | 68.47 | 3,746,803 | -1.53(-2.19%) |
Dec 06, 2011 | 69.09 | 70.61 | 68.68 | 70.00 | 3,045,737 | +0.72(+1.03%) |
Dec 05, 2011 | 70.62 | 70.69 | 68.68 | 69.29 | 3,407,974 | -0.01(-0.02%) |
Dec 02, 2011 | 70.92 | 70.95 | 69.29 | 69.30 | 3,844,495 | -0.43(-0.61%) |
Dec 01, 2011 | 69.54 | 70.46 | 68.91 | 69.73 | 2,984,365 | -0.01(-0.01%) |
Nov 30, 2011 | 66.75 | 69.86 | 66.75 | 69.74 | 6,045,785 | +5.69(+8.88%) |
Nov 29, 2011 | 65.75 | 65.94 | 63.96 | 64.05 | 3,629,131 | -1.43(-2.19%) |
Nov 28, 2011 | 65.22 | 65.70 | 64.49 | 65.48 | 4,132,657 | +3.19(+5.13%) |
Nov 25, 2011 | 62.74 | 63.44 | 62.29 | 62.29 | 1,373,602 | -0.58(-0.92%) |
Nov 23, 2011 | 64.01 | 64.21 | 62.55 | 62.87 | 3,713,553 | -1.98(-3.06%) |
Nov 22, 2011 | 65.94 | 66.03 | 63.63 | 64.85 | 5,012,663 | -1.10(-1.67%) |
Nov 21, 2011 | 66.86 | 67.17 | 65.27 | 65.95 | 3,626,252 | -2.11(-3.11%) |
Nov 18, 2011 | 69.58 | 69.58 | 67.84 | 68.06 | 2,950,986 | -0.55(-0.80%) |
Nov 17, 2011 | 70.78 | 71.22 | 68.06 | 68.61 | 3,258,170 | -2.06(-2.92%) |
Nov 16, 2011 | 70.88 | 72.46 | 70.54 | 70.68 | 2,668,400 | -0.87(-1.21%) |
Nov 15, 2011 | 71.38 | 72.11 | 70.67 | 71.54 | 2,041,767 | -0.13(-0.18%) |
Nov 14, 2011 | 70.94 | 72.08 | 70.82 | 71.67 | 2,738,742 | +0.50(+0.70%) |
Nov 11, 2011 | 71.19 | 71.95 | 70.87 | 71.17 | 2,924,890 | +1.04(+1.48%) |
Nov 10, 2011 | 70.76 | 71.16 | 69.18 | 70.14 | 3,583,664 | +0.67(+0.97%) |
Nov 09, 2011 | 70.85 | 71.54 | 69.24 | 69.47 | 5,153,241 | -3.84(-5.24%) |
Nov 08, 2011 | 73.36 | 73.53 | 71.07 | 73.31 | 3,592,502 | +0.49(+0.67%) |
Nov 07, 2011 | 74.22 | 74.76 | 71.80 | 72.82 | 3,808,355 | -1.72(-2.31%) |
Nov 04, 2011 | 73.48 | 74.59 | 72.85 | 74.54 | 3,689,420 | +0.11(+0.15%) |
Nov 03, 2011 | 72.47 | 74.95 | 72.10 | 74.43 | 4,915,327 | +3.22(+4.53%) |
Nov 02, 2011 | 71.30 | 72.33 | 70.33 | 71.21 | 4,493,098 | +1.98(+2.85%) |