Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 65.31 | 65.47 | 63.68 | 64.32 | 2,566,178 | -0.62(-0.96%) |
Jan 30, 2012 | 64.34 | 65.15 | 64.18 | 64.94 | 1,205,937 | -0.03(-0.05%) |
Jan 27, 2012 | 64.69 | 65.23 | 64.46 | 64.97 | 1,294,677 | +0.00(+0.00%) |
Jan 26, 2012 | 65.68 | 65.94 | 64.57 | 64.97 | 1,862,112 | -0.69(-1.06%) |
Jan 25, 2012 | 64.71 | 65.91 | 64.04 | 65.67 | 1,799,256 | +0.88(+1.35%) |
Jan 24, 2012 | 64.64 | 65.29 | 64.47 | 64.79 | 1,922,105 | -0.34(-0.53%) |
Jan 23, 2012 | 64.77 | 65.37 | 64.02 | 65.13 | 2,382,614 | +0.14(+0.22%) |
Jan 20, 2012 | 64.72 | 65.37 | 64.17 | 64.99 | 6,238,717 | -2.75(-4.06%) |
Jan 19, 2012 | 68.15 | 69.04 | 67.36 | 67.74 | 3,583,155 | -0.07(-0.11%) |
Jan 18, 2012 | 66.37 | 67.85 | 65.84 | 67.81 | 1,742,227 | +1.27(+1.90%) |
Jan 17, 2012 | 66.55 | 67.44 | 66.12 | 66.54 | 2,066,022 | +0.82(+1.25%) |
Jan 13, 2012 | 65.47 | 66.00 | 64.84 | 65.72 | 1,007,464 | -0.51(-0.77%) |
Jan 12, 2012 | 65.40 | 66.33 | 64.86 | 66.23 | 1,297,250 | +1.08(+1.66%) |
Jan 11, 2012 | 64.17 | 65.33 | 64.10 | 65.15 | 1,296,792 | +0.40(+0.62%) |
Jan 10, 2012 | 63.84 | 64.84 | 63.64 | 64.75 | 1,948,706 | +1.91(+3.04%) |
Jan 09, 2012 | 62.13 | 63.00 | 61.53 | 62.84 | 1,841,098 | +0.94(+1.52%) |
Jan 06, 2012 | 63.16 | 63.31 | 61.32 | 61.89 | 3,884,198 | -1.04(-1.65%) |
Jan 05, 2012 | 61.91 | 63.18 | 61.37 | 62.93 | 2,706,236 | +0.35(+0.56%) |
Jan 04, 2012 | 62.81 | 63.17 | 62.48 | 62.58 | 2,151,546 | +1.79(+2.95%) |
Dec 30, 2011 | 61.22 | 61.46 | 60.78 | 60.79 | 1,055,179 | -0.43(-0.70%) |
Dec 29, 2011 | 60.60 | 61.64 | 60.53 | 61.22 | 857,580 | +0.61(+1.00%) |
Dec 28, 2011 | 62.06 | 62.26 | 60.51 | 60.61 | 1,149,738 | -1.51(-2.44%) |
Dec 27, 2011 | 61.39 | 62.62 | 61.32 | 62.13 | 920,185 | +0.41(+0.66%) |
Dec 23, 2011 | 61.19 | 61.76 | 60.87 | 61.72 | 770,934 | +1.12(+1.84%) |
Dec 21, 2011 | 60.67 | 60.75 | 59.63 | 60.60 | 1,247,244 | -0.34(-0.56%) |
Dec 20, 2011 | 60.01 | 61.18 | 59.99 | 60.95 | 1,455,845 | +2.06(+3.49%) |
Dec 19, 2011 | 60.21 | 60.58 | 58.69 | 58.89 | 1,017,070 | -0.92(-1.53%) |
Dec 16, 2011 | 61.01 | 62.10 | 59.63 | 59.81 | 3,011,215 | -0.53(-0.87%) |
Dec 15, 2011 | 61.41 | 61.53 | 60.13 | 60.33 | 1,517,465 | -0.22(-0.36%) |
Dec 14, 2011 | 61.98 | 61.99 | 60.40 | 60.55 | 1,883,907 | -1.90(-3.04%) |
Dec 13, 2011 | 63.95 | 64.57 | 61.94 | 62.44 | 1,492,179 | -1.08(-1.69%) |
Dec 12, 2011 | 63.97 | 63.97 | 62.48 | 63.52 | 1,470,648 | -1.07(-1.65%) |
Dec 09, 2011 | 63.74 | 64.92 | 63.50 | 64.59 | 1,764,014 | +1.20(+1.89%) |
Dec 08, 2011 | 64.63 | 65.18 | 63.18 | 63.39 | 3,302,881 | -1.90(-2.91%) |
Dec 07, 2011 | 66.34 | 66.84 | 64.88 | 65.29 | 3,642,332 | -1.57(-2.35%) |
Dec 06, 2011 | 65.80 | 67.44 | 65.65 | 66.86 | 2,009,162 | +0.83(+1.26%) |
Dec 05, 2011 | 66.87 | 67.46 | 65.45 | 66.03 | 2,083,239 | +0.57(+0.88%) |
Dec 02, 2011 | 67.24 | 67.45 | 65.21 | 65.46 | 2,423,808 | -0.73(-1.10%) |
Dec 01, 2011 | 65.99 | 67.02 | 65.73 | 66.18 | 1,826,240 | +0.19(+0.29%) |
Nov 30, 2011 | 64.50 | 66.05 | 64.49 | 65.99 | 2,910,505 | +3.60(+5.78%) |
Nov 29, 2011 | 63.74 | 64.27 | 62.31 | 62.39 | 3,224,380 | -0.88(-1.39%) |
Nov 28, 2011 | 61.71 | 63.72 | 61.71 | 63.27 | 2,486,543 | +3.49(+5.84%) |
Nov 25, 2011 | 60.42 | 60.97 | 59.76 | 59.77 | 624,369 | -0.71(-1.17%) |
Nov 23, 2011 | 61.73 | 61.73 | 60.27 | 60.48 | 1,712,114 | -1.72(-2.77%) |
Nov 22, 2011 | 62.64 | 63.53 | 61.62 | 62.21 | 2,246,996 | -0.70(-1.12%) |
Nov 21, 2011 | 63.59 | 63.70 | 62.22 | 62.91 | 1,921,032 | -1.74(-2.69%) |
Nov 18, 2011 | 65.22 | 65.58 | 64.41 | 64.65 | 1,655,838 | +0.18(+0.28%) |
Nov 17, 2011 | 66.28 | 66.30 | 64.06 | 64.46 | 1,954,536 | -1.85(-2.79%) |
Nov 16, 2011 | 67.27 | 68.03 | 66.20 | 66.31 | 1,887,480 | -1.71(-2.52%) |
Nov 15, 2011 | 66.75 | 68.43 | 66.26 | 68.03 | 2,136,026 | +0.90(+1.34%) |
Nov 14, 2011 | 66.62 | 67.68 | 66.45 | 67.12 | 2,144,623 | -0.02(-0.02%) |
Nov 11, 2011 | 66.57 | 67.71 | 66.30 | 67.14 | 1,440,500 | +1.47(+2.23%) |
Nov 10, 2011 | 64.84 | 66.27 | 64.54 | 65.67 | 3,079,292 | +1.74(+2.72%) |
Nov 09, 2011 | 64.98 | 65.29 | 63.41 | 63.94 | 2,981,218 | -2.82(-4.23%) |
Nov 08, 2011 | 66.59 | 67.20 | 64.81 | 66.76 | 2,724,914 | +0.92(+1.39%) |
Nov 07, 2011 | 66.84 | 67.22 | 64.56 | 65.84 | 2,705,220 | -1.26(-1.88%) |
Nov 04, 2011 | 66.13 | 67.33 | 65.34 | 67.10 | 3,162,046 | +0.10(+0.14%) |
Nov 03, 2011 | 65.27 | 67.17 | 64.34 | 67.01 | 2,765,462 | +2.79(+4.35%) |
Nov 02, 2011 | 64.39 | 64.48 | 63.11 | 64.21 | 2,108,343 | +1.91(+3.07%) |