Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 70.95 | 71.11 | 70.39 | 70.96 | 9,161,378 | +0.26(+0.36%) |
Jan 30, 2012 | 70.23 | 70.79 | 69.99 | 70.70 | 8,521,279 | +0.00(+0.00%) |
Jan 27, 2012 | 70.61 | 70.88 | 70.46 | 70.70 | 7,169,977 | -0.35(-0.49%) |
Jan 26, 2012 | 71.31 | 71.43 | 70.70 | 71.05 | 6,407,722 | -0.04(-0.05%) |
Jan 25, 2012 | 70.50 | 71.29 | 70.24 | 71.09 | 10,530,566 | +0.34(+0.49%) |
Jan 24, 2012 | 72.37 | 72.37 | 70.50 | 70.74 | 16,247,243 | -1.58(-2.18%) |
Jan 23, 2012 | 72.86 | 72.99 | 71.67 | 72.32 | 8,457,745 | -0.57(-0.78%) |
Jan 20, 2012 | 72.63 | 73.23 | 72.55 | 72.89 | 7,859,270 | +0.34(+0.47%) |
Jan 19, 2012 | 72.91 | 72.93 | 72.14 | 72.54 | 6,649,005 | -0.21(-0.30%) |
Jan 18, 2012 | 72.28 | 72.98 | 72.17 | 72.76 | 6,762,061 | +0.72(+1.00%) |
Jan 17, 2012 | 72.06 | 72.50 | 71.67 | 72.03 | 6,359,291 | +0.14(+0.20%) |
Jan 13, 2012 | 71.77 | 71.95 | 71.36 | 71.89 | 5,771,641 | -0.16(-0.22%) |
Jan 12, 2012 | 71.90 | 72.10 | 71.69 | 72.05 | 5,615,188 | +0.46(+0.64%) |
Jan 11, 2012 | 71.37 | 71.72 | 71.17 | 71.59 | 6,452,481 | +0.16(+0.23%) |
Jan 10, 2012 | 71.81 | 71.96 | 71.17 | 71.42 | 7,085,238 | +0.04(+0.06%) |
Jan 09, 2012 | 72.27 | 72.31 | 71.29 | 71.38 | 6,188,889 | -0.69(-0.95%) |
Jan 06, 2012 | 71.70 | 72.19 | 71.55 | 72.07 | 9,457,622 | +0.55(+0.77%) |
Jan 05, 2012 | 71.26 | 71.93 | 70.69 | 71.52 | 11,395,672 | +0.32(+0.44%) |
Jan 04, 2012 | 71.00 | 71.85 | 70.75 | 71.20 | 9,428,077 | -0.67(-0.94%) |
Dec 30, 2011 | 72.22 | 72.22 | 71.83 | 71.88 | 4,131,742 | -0.34(-0.48%) |
Dec 29, 2011 | 71.46 | 72.36 | 71.35 | 72.22 | 5,553,750 | +0.88(+1.24%) |
Dec 28, 2011 | 72.16 | 72.18 | 71.25 | 71.34 | 4,315,808 | -0.69(-0.96%) |
Dec 27, 2011 | 71.76 | 72.23 | 71.64 | 72.03 | 4,233,174 | +0.29(+0.40%) |
Dec 23, 2011 | 70.81 | 71.75 | 70.75 | 71.75 | 4,908,970 | +0.68(+0.96%) |
Dec 21, 2011 | 70.91 | 71.28 | 70.71 | 71.07 | 7,545,610 | +0.27(+0.38%) |
Dec 20, 2011 | 70.26 | 70.87 | 70.16 | 70.79 | 8,314,073 | +1.13(+1.62%) |
Dec 19, 2011 | 70.15 | 70.47 | 69.48 | 69.66 | 7,195,791 | -0.18(-0.26%) |
Dec 16, 2011 | 70.59 | 70.65 | 69.55 | 69.84 | 12,378,799 | -0.47(-0.66%) |
Dec 15, 2011 | 70.57 | 70.77 | 70.11 | 70.31 | 7,751,259 | +0.38(+0.54%) |
Dec 14, 2011 | 70.03 | 70.54 | 69.60 | 69.93 | 8,859,752 | -0.28(-0.40%) |
Dec 13, 2011 | 70.74 | 70.89 | 70.03 | 70.21 | 9,578,826 | -0.34(-0.49%) |
Dec 12, 2011 | 69.97 | 70.59 | 69.63 | 70.55 | 8,102,902 | +0.32(+0.46%) |
Dec 09, 2011 | 69.97 | 70.51 | 69.93 | 70.23 | 7,986,351 | +0.80(+1.15%) |
Dec 08, 2011 | 69.51 | 70.41 | 69.29 | 69.43 | 11,334,955 | +0.34(+0.49%) |
Dec 07, 2011 | 68.65 | 69.24 | 68.42 | 69.10 | 7,171,744 | +0.32(+0.46%) |
Dec 06, 2011 | 68.39 | 68.97 | 67.93 | 68.78 | 7,464,745 | +0.47(+0.69%) |
Dec 05, 2011 | 69.07 | 69.20 | 68.11 | 68.31 | 8,245,348 | -0.25(-0.37%) |
Dec 02, 2011 | 69.04 | 69.11 | 68.29 | 68.56 | 5,617,222 | +0.14(+0.21%) |
Dec 01, 2011 | 68.37 | 68.69 | 68.21 | 68.42 | 6,784,364 | -0.01(-0.02%) |
Nov 30, 2011 | 67.95 | 68.44 | 67.80 | 68.43 | 10,719,834 | +1.48(+2.20%) |
Nov 29, 2011 | 67.01 | 67.19 | 66.70 | 66.95 | 7,883,294 | +0.29(+0.43%) |
Nov 28, 2011 | 66.26 | 66.83 | 66.18 | 66.67 | 8,580,507 | +1.18(+1.80%) |
Nov 25, 2011 | 65.32 | 65.74 | 65.27 | 65.49 | 3,449,025 | +0.16(+0.25%) |
Nov 23, 2011 | 65.64 | 65.77 | 65.20 | 65.32 | 6,408,114 | -0.55(-0.84%) |
Nov 22, 2011 | 65.34 | 66.23 | 65.28 | 65.88 | 6,603,897 | +0.26(+0.40%) |
Nov 21, 2011 | 65.44 | 65.86 | 64.86 | 65.61 | 8,254,418 | -0.33(-0.50%) |
Nov 18, 2011 | 65.81 | 66.13 | 65.55 | 65.94 | 6,738,712 | +0.32(+0.49%) |
Nov 17, 2011 | 66.23 | 66.52 | 65.22 | 65.62 | 7,643,574 | -0.61(-0.92%) |
Nov 16, 2011 | 66.77 | 67.07 | 66.18 | 66.23 | 5,505,165 | -0.94(-1.40%) |
Nov 15, 2011 | 66.75 | 67.48 | 66.62 | 67.17 | 7,843,773 | +0.29(+0.44%) |
Nov 14, 2011 | 67.09 | 67.41 | 66.74 | 66.88 | 4,545,596 | -0.50(-0.74%) |
Nov 11, 2011 | 66.79 | 67.51 | 66.74 | 67.38 | 6,223,856 | +1.07(+1.61%) |
Nov 10, 2011 | 66.33 | 66.48 | 65.84 | 66.31 | 5,891,815 | +0.43(+0.66%) |
Nov 09, 2011 | 66.42 | 66.81 | 65.66 | 65.88 | 9,374,732 | -1.39(-2.06%) |
Nov 08, 2011 | 67.52 | 67.87 | 66.72 | 67.26 | 10,119,578 | -0.01(-0.02%) |
Nov 07, 2011 | 66.78 | 67.34 | 66.28 | 67.28 | 6,482,263 | +0.58(+0.86%) |
Nov 04, 2011 | 66.01 | 66.72 | 65.63 | 66.70 | 7,897,180 | +0.58(+0.87%) |
Nov 03, 2011 | 66.01 | 66.23 | 65.61 | 66.13 | 7,376,996 | +0.33(+0.51%) |
Nov 02, 2011 | 65.65 | 66.01 | 65.18 | 65.79 | 7,624,869 | +0.44(+0.67%) |