Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 66.99 | 67.56 | 65.53 | 65.97 | 166,173 | -0.36(-0.54%) |
Jan 30, 2012 | 66.56 | 67.35 | 65.34 | 66.33 | 153,543 | -1.11(-1.65%) |
Jan 27, 2012 | 67.21 | 68.54 | 67.07 | 67.44 | 220,607 | -0.20(-0.30%) |
Jan 26, 2012 | 68.43 | 68.87 | 67.40 | 67.64 | 287,700 | -0.35(-0.51%) |
Jan 25, 2012 | 65.85 | 68.31 | 65.13 | 67.99 | 172,930 | +1.86(+2.81%) |
Jan 24, 2012 | 65.75 | 66.99 | 65.37 | 66.13 | 312,349 | -0.29(-0.44%) |
Jan 23, 2012 | 66.54 | 67.29 | 66.22 | 66.42 | 183,751 | -0.13(-0.20%) |
Jan 20, 2012 | 66.89 | 68.30 | 65.80 | 66.55 | 212,099 | -0.54(-0.80%) |
Jan 19, 2012 | 66.14 | 67.93 | 65.85 | 67.09 | 261,853 | +1.41(+2.15%) |
Jan 18, 2012 | 62.98 | 65.82 | 62.81 | 65.68 | 288,376 | +2.80(+4.45%) |
Jan 17, 2012 | 64.37 | 64.63 | 62.75 | 62.88 | 318,740 | -0.52(-0.82%) |
Jan 13, 2012 | 65.17 | 65.57 | 63.31 | 63.40 | 295,809 | -2.57(-3.90%) |
Jan 12, 2012 | 66.72 | 67.23 | 65.52 | 65.97 | 415,628 | -0.71(-1.06%) |
Jan 11, 2012 | 67.74 | 68.23 | 66.50 | 66.68 | 125,505 | -1.59(-2.33%) |
Jan 10, 2012 | 67.37 | 68.56 | 67.37 | 68.27 | 258,128 | +1.91(+2.88%) |
Jan 09, 2012 | 66.28 | 66.82 | 65.61 | 66.36 | 170,319 | +0.41(+0.62%) |
Jan 06, 2012 | 65.95 | 66.59 | 65.15 | 65.95 | 230,852 | +0.00(+0.00%) |
Jan 05, 2012 | 66.95 | 67.05 | 64.98 | 65.95 | 267,390 | -1.76(-2.60%) |
Jan 04, 2012 | 67.19 | 68.47 | 66.40 | 67.71 | 186,293 | +1.89(+2.87%) |
Dec 30, 2011 | 65.85 | 66.60 | 65.75 | 65.82 | 203,879 | -0.03(-0.05%) |
Dec 29, 2011 | 64.77 | 66.37 | 64.56 | 65.85 | 152,438 | +1.37(+2.12%) |
Dec 28, 2011 | 66.05 | 66.10 | 64.35 | 64.48 | 204,029 | -1.43(-2.17%) |
Dec 27, 2011 | 66.31 | 66.50 | 65.38 | 65.91 | 248,235 | -0.46(-0.69%) |
Dec 23, 2011 | 67.03 | 67.05 | 65.94 | 66.37 | 104,846 | -0.36(-0.54%) |
Dec 21, 2011 | 65.51 | 67.18 | 64.54 | 66.73 | 241,630 | +0.76(+1.15%) |
Dec 20, 2011 | 64.08 | 66.20 | 63.87 | 65.97 | 272,460 | +3.48(+5.57%) |
Dec 19, 2011 | 64.77 | 65.43 | 62.35 | 62.49 | 218,812 | -1.67(-2.60%) |
Dec 16, 2011 | 63.39 | 64.66 | 62.79 | 64.16 | 517,852 | +1.31(+2.08%) |
Dec 15, 2011 | 64.48 | 64.59 | 62.36 | 62.85 | 311,496 | -0.58(-0.91%) |
Dec 14, 2011 | 65.38 | 65.71 | 62.81 | 63.43 | 460,830 | -2.81(-4.24%) |
Dec 13, 2011 | 69.92 | 70.96 | 65.83 | 66.24 | 456,013 | -3.21(-4.62%) |
Dec 12, 2011 | 70.89 | 70.97 | 67.85 | 69.45 | 484,193 | -2.83(-3.92%) |
Dec 09, 2011 | 69.66 | 72.70 | 69.28 | 72.28 | 428,163 | +2.69(+3.87%) |
Dec 08, 2011 | 71.01 | 71.59 | 69.44 | 69.59 | 411,309 | -1.92(-2.68%) |
Dec 07, 2011 | 72.97 | 72.97 | 70.47 | 71.51 | 306,708 | -2.17(-2.95%) |
Dec 06, 2011 | 72.34 | 74.66 | 71.34 | 73.68 | 766,617 | +1.33(+1.84%) |
Dec 05, 2011 | 72.43 | 72.96 | 71.65 | 72.35 | 418,171 | +1.29(+1.82%) |
Dec 02, 2011 | 71.87 | 72.61 | 70.49 | 71.06 | 468,955 | +0.34(+0.48%) |
Dec 01, 2011 | 70.63 | 72.23 | 70.43 | 70.72 | 356,256 | -0.41(-0.58%) |
Nov 30, 2011 | 68.38 | 71.28 | 68.33 | 71.13 | 505,980 | +5.83(+8.93%) |
Nov 29, 2011 | 63.78 | 66.23 | 62.93 | 65.30 | 419,032 | +1.09(+1.70%) |
Nov 28, 2011 | 62.42 | 64.40 | 62.16 | 64.21 | 360,486 | +4.21(+7.02%) |
Nov 25, 2011 | 60.14 | 61.19 | 59.73 | 60.00 | 137,484 | -0.64(-1.06%) |
Nov 23, 2011 | 62.23 | 62.60 | 59.72 | 60.64 | 272,596 | -2.65(-4.19%) |
Nov 22, 2011 | 63.82 | 64.75 | 62.64 | 63.29 | 238,773 | -0.47(-0.74%) |
Nov 21, 2011 | 63.99 | 64.32 | 62.89 | 63.76 | 222,793 | -1.35(-2.07%) |
Nov 18, 2011 | 65.74 | 66.49 | 64.50 | 65.11 | 279,246 | -0.54(-0.82%) |
Nov 17, 2011 | 67.70 | 68.04 | 65.10 | 65.65 | 514,924 | -2.28(-3.36%) |
Nov 16, 2011 | 66.69 | 69.71 | 66.69 | 67.93 | 334,305 | +0.70(+1.04%) |
Nov 15, 2011 | 66.77 | 67.89 | 65.60 | 67.23 | 330,337 | +0.05(+0.07%) |
Nov 14, 2011 | 66.75 | 67.37 | 65.58 | 67.18 | 329,079 | +0.31(+0.46%) |
Nov 11, 2011 | 67.94 | 68.49 | 66.44 | 66.87 | 526,119 | +0.05(+0.07%) |
Nov 10, 2011 | 67.40 | 67.80 | 65.90 | 66.82 | 644,158 | +0.98(+1.49%) |
Nov 09, 2011 | 65.70 | 67.31 | 65.68 | 65.84 | 538,455 | -2.60(-3.80%) |
Nov 08, 2011 | 68.01 | 68.70 | 66.41 | 68.44 | 290,212 | +1.17(+1.74%) |
Nov 07, 2011 | 67.61 | 68.24 | 65.99 | 67.27 | 261,027 | -1.23(-1.80%) |
Nov 04, 2011 | 65.00 | 68.89 | 64.51 | 68.50 | 460,174 | +2.34(+3.54%) |
Nov 03, 2011 | 64.39 | 66.61 | 63.02 | 66.16 | 707,103 | +2.91(+4.60%) |
Nov 02, 2011 | 63.70 | 63.89 | 61.13 | 63.25 | 793,504 | +1.35(+2.18%) |