Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 79.22 | 80.11 | 77.30 | 78.40 | 745,694 | +0.18(+0.24%) |
Jan 30, 2012 | 77.57 | 78.66 | 76.86 | 78.21 | 691,793 | -0.22(-0.28%) |
Jan 27, 2012 | 78.29 | 80.16 | 78.09 | 78.43 | 1,171,420 | -0.18(-0.23%) |
Jan 26, 2012 | 80.80 | 81.40 | 78.10 | 78.62 | 1,608,123 | -1.52(-1.89%) |
Jan 25, 2012 | 75.43 | 80.62 | 74.93 | 80.14 | 3,581,904 | +8.01(+11.10%) |
Jan 24, 2012 | 71.42 | 72.30 | 70.94 | 72.13 | 809,154 | -0.21(-0.30%) |
Jan 23, 2012 | 71.13 | 72.88 | 70.42 | 72.34 | 1,124,411 | +1.23(+1.74%) |
Jan 20, 2012 | 72.55 | 73.28 | 70.71 | 71.11 | 1,413,075 | -2.97(-4.01%) |
Jan 19, 2012 | 74.86 | 75.24 | 73.61 | 74.08 | 836,533 | -0.89(-1.19%) |
Jan 18, 2012 | 73.47 | 75.02 | 73.04 | 74.98 | 1,069,432 | +1.77(+2.42%) |
Jan 17, 2012 | 71.95 | 74.16 | 71.05 | 73.21 | 1,221,108 | +2.96(+4.22%) |
Jan 13, 2012 | 70.10 | 70.73 | 69.04 | 70.24 | 890,801 | -0.23(-0.33%) |
Jan 12, 2012 | 71.72 | 72.57 | 70.06 | 70.48 | 1,579,369 | -2.13(-2.93%) |
Jan 11, 2012 | 72.85 | 73.23 | 71.62 | 72.60 | 1,014,264 | -0.64(-0.88%) |
Jan 10, 2012 | 73.64 | 75.31 | 72.39 | 73.25 | 1,318,151 | +1.01(+1.40%) |
Jan 09, 2012 | 72.89 | 73.08 | 71.90 | 72.24 | 848,717 | -0.51(-0.69%) |
Jan 06, 2012 | 73.85 | 74.14 | 72.62 | 72.74 | 1,211,696 | -0.91(-1.24%) |
Jan 05, 2012 | 71.01 | 74.32 | 70.32 | 73.65 | 2,335,019 | +2.50(+3.51%) |
Jan 04, 2012 | 67.68 | 72.13 | 67.31 | 71.16 | 2,132,794 | +6.34(+9.77%) |
Dec 30, 2011 | 65.35 | 65.65 | 64.79 | 64.82 | 722,604 | -0.67(-1.02%) |
Dec 29, 2011 | 65.67 | 65.82 | 64.67 | 65.49 | 712,945 | -0.09(-0.13%) |
Dec 28, 2011 | 66.97 | 67.09 | 65.42 | 65.58 | 729,120 | -1.53(-2.27%) |
Dec 27, 2011 | 67.13 | 67.74 | 66.57 | 67.10 | 460,698 | -0.03(-0.04%) |
Dec 23, 2011 | 67.22 | 67.49 | 66.37 | 67.13 | 575,981 | +1.70(+2.60%) |
Dec 21, 2011 | 64.61 | 65.69 | 63.32 | 65.43 | 897,498 | +1.10(+1.71%) |
Dec 20, 2011 | 62.51 | 65.00 | 62.43 | 64.34 | 1,326,351 | +3.30(+5.41%) |
Dec 19, 2011 | 62.64 | 63.24 | 60.80 | 61.03 | 781,139 | -1.20(-1.94%) |
Dec 16, 2011 | 60.73 | 62.30 | 60.27 | 62.24 | 831,869 | +1.96(+3.26%) |
Dec 15, 2011 | 62.05 | 62.05 | 59.87 | 60.27 | 911,808 | -0.44(-0.72%) |
Dec 14, 2011 | 63.80 | 64.12 | 60.37 | 60.71 | 1,328,807 | -3.90(-6.03%) |
Dec 13, 2011 | 65.76 | 67.12 | 63.67 | 64.61 | 987,568 | -0.68(-1.04%) |
Dec 12, 2011 | 66.32 | 66.32 | 63.79 | 65.29 | 1,016,516 | -2.40(-3.55%) |
Dec 09, 2011 | 66.75 | 67.97 | 66.26 | 67.69 | 562,772 | +1.89(+2.88%) |
Dec 08, 2011 | 68.30 | 68.30 | 65.60 | 65.79 | 854,715 | -2.70(-3.94%) |
Dec 07, 2011 | 68.96 | 69.46 | 67.37 | 68.49 | 1,050,059 | -0.92(-1.33%) |
Dec 06, 2011 | 68.18 | 70.15 | 67.88 | 69.42 | 833,538 | -0.21(-0.31%) |
Dec 05, 2011 | 69.12 | 70.91 | 68.86 | 69.63 | 1,372,371 | +1.99(+2.95%) |
Dec 02, 2011 | 68.27 | 69.13 | 67.19 | 67.64 | 764,183 | +0.27(+0.40%) |
Dec 01, 2011 | 68.30 | 69.48 | 67.09 | 67.37 | 749,768 | -1.22(-1.78%) |
Nov 30, 2011 | 66.63 | 68.69 | 66.63 | 68.59 | 1,181,966 | +4.34(+6.76%) |
Nov 29, 2011 | 62.93 | 64.68 | 62.17 | 64.25 | 876,746 | +1.53(+2.43%) |
Nov 28, 2011 | 63.29 | 63.82 | 61.75 | 62.72 | 1,149,721 | +2.50(+4.15%) |
Nov 25, 2011 | 60.55 | 61.56 | 60.17 | 60.23 | 214,500 | -0.35(-0.58%) |
Nov 23, 2011 | 62.47 | 62.53 | 60.02 | 60.58 | 1,263,662 | -2.85(-4.49%) |
Nov 22, 2011 | 63.28 | 64.93 | 62.77 | 63.42 | 1,312,077 | -0.62(-0.97%) |
Nov 21, 2011 | 63.73 | 64.40 | 62.24 | 64.04 | 1,162,017 | -1.18(-1.80%) |
Nov 18, 2011 | 65.80 | 66.75 | 64.47 | 65.22 | 1,119,354 | -0.21(-0.33%) |
Nov 17, 2011 | 67.54 | 68.88 | 64.94 | 65.43 | 1,626,984 | -2.29(-3.39%) |
Nov 16, 2011 | 66.35 | 70.24 | 65.90 | 67.73 | 2,189,790 | +1.30(+1.96%) |
Nov 15, 2011 | 65.49 | 66.88 | 65.10 | 66.42 | 1,015,553 | +0.52(+0.80%) |
Nov 14, 2011 | 65.95 | 66.55 | 64.68 | 65.90 | 1,099,257 | +0.15(+0.22%) |
Nov 11, 2011 | 65.07 | 66.37 | 64.83 | 65.75 | 808,393 | +1.31(+2.04%) |
Nov 10, 2011 | 62.63 | 65.01 | 62.29 | 64.44 | 1,310,084 | +2.74(+4.44%) |
Nov 09, 2011 | 62.25 | 64.22 | 61.45 | 61.70 | 1,448,368 | -2.72(-4.22%) |
Nov 08, 2011 | 64.24 | 64.49 | 62.72 | 64.42 | 934,459 | +0.71(+1.11%) |
Nov 07, 2011 | 64.17 | 65.04 | 62.66 | 63.71 | 1,112,430 | -0.49(-0.76%) |
Nov 04, 2011 | 62.59 | 64.42 | 62.19 | 64.20 | 1,402,604 | +0.98(+1.55%) |
Nov 03, 2011 | 59.78 | 63.59 | 58.69 | 63.22 | 2,878,076 | +4.18(+7.08%) |
Nov 02, 2011 | 58.60 | 59.48 | 57.78 | 59.04 | 1,524,131 | +2.05(+3.60%) |