Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 74.31 | 74.47 | 73.64 | 74.27 | 3,793,407 | +0.19(+0.26%) |
Jan 30, 2012 | 74.18 | 74.35 | 73.58 | 74.07 | 2,194,155 | -0.65(-0.86%) |
Jan 27, 2012 | 74.47 | 74.90 | 73.99 | 74.72 | 2,366,619 | +0.09(+0.12%) |
Jan 26, 2012 | 74.50 | 75.05 | 74.04 | 74.63 | 2,766,981 | +0.40(+0.54%) |
Jan 25, 2012 | 72.87 | 74.27 | 72.63 | 74.23 | 3,282,751 | +1.13(+1.54%) |
Jan 24, 2012 | 71.65 | 73.11 | 71.51 | 73.11 | 2,861,041 | +1.15(+1.60%) |
Jan 23, 2012 | 71.96 | 72.49 | 71.52 | 71.95 | 2,068,063 | -0.02(-0.02%) |
Jan 20, 2012 | 71.81 | 72.10 | 71.33 | 71.97 | 4,155,867 | +0.24(+0.34%) |
Jan 19, 2012 | 70.39 | 71.90 | 70.14 | 71.73 | 3,796,564 | +1.50(+2.13%) |
Jan 18, 2012 | 70.13 | 70.65 | 69.93 | 70.23 | 2,443,949 | +0.15(+0.22%) |
Jan 17, 2012 | 69.42 | 70.52 | 69.42 | 70.08 | 2,414,646 | +0.70(+1.01%) |
Jan 13, 2012 | 68.76 | 69.38 | 68.62 | 69.38 | 2,165,405 | -0.05(-0.07%) |
Jan 12, 2012 | 70.32 | 70.34 | 68.85 | 69.43 | 2,517,171 | -0.56(-0.80%) |
Jan 11, 2012 | 69.30 | 70.12 | 69.21 | 69.99 | 2,110,203 | +0.31(+0.44%) |
Jan 10, 2012 | 69.87 | 70.27 | 69.60 | 69.68 | 2,509,151 | +0.42(+0.60%) |
Jan 09, 2012 | 69.11 | 69.72 | 69.02 | 69.27 | 2,108,692 | -0.05(-0.08%) |
Jan 06, 2012 | 69.85 | 70.09 | 69.24 | 69.32 | 3,085,069 | -0.54(-0.77%) |
Jan 05, 2012 | 69.35 | 70.58 | 69.17 | 69.86 | 3,862,128 | +0.37(+0.53%) |
Jan 04, 2012 | 70.19 | 70.57 | 69.40 | 69.50 | 2,878,872 | -0.98(-1.40%) |
Dec 30, 2011 | 70.97 | 71.39 | 70.48 | 70.48 | 1,864,110 | -0.49(-0.69%) |
Dec 29, 2011 | 70.53 | 71.34 | 70.38 | 70.97 | 2,194,755 | +0.44(+0.62%) |
Dec 28, 2011 | 71.89 | 71.89 | 70.50 | 70.53 | 2,063,881 | -1.08(-1.50%) |
Dec 27, 2011 | 71.25 | 72.11 | 70.82 | 71.61 | 2,294,395 | +0.40(+0.57%) |
Dec 23, 2011 | 70.73 | 71.23 | 70.46 | 71.20 | 1,630,473 | +1.43(+2.05%) |
Dec 21, 2011 | 69.37 | 69.88 | 68.79 | 69.77 | 2,795,893 | +0.20(+0.28%) |
Dec 20, 2011 | 68.30 | 69.73 | 68.23 | 69.58 | 3,445,475 | +2.20(+3.26%) |
Dec 19, 2011 | 67.79 | 68.30 | 67.27 | 67.38 | 2,495,458 | -0.04(-0.06%) |
Dec 16, 2011 | 67.48 | 68.31 | 67.03 | 67.42 | 4,159,060 | +0.60(+0.89%) |
Dec 15, 2011 | 66.50 | 67.38 | 66.17 | 66.83 | 2,459,726 | +0.95(+1.44%) |
Dec 14, 2011 | 65.65 | 66.69 | 65.39 | 65.87 | 3,023,073 | +0.09(+0.14%) |
Dec 13, 2011 | 66.88 | 67.23 | 65.31 | 65.78 | 2,782,424 | -0.66(-0.99%) |
Dec 12, 2011 | 67.25 | 67.25 | 65.86 | 66.44 | 3,012,018 | -1.39(-2.05%) |
Dec 09, 2011 | 66.71 | 68.25 | 66.43 | 67.83 | 3,130,496 | +1.53(+2.30%) |
Dec 08, 2011 | 67.27 | 67.36 | 66.09 | 66.31 | 2,557,178 | -1.53(-2.25%) |
Dec 07, 2011 | 66.64 | 68.05 | 66.29 | 67.83 | 2,218,098 | +0.80(+1.19%) |
Dec 06, 2011 | 67.09 | 67.31 | 66.55 | 67.04 | 2,290,214 | -0.07(-0.11%) |
Dec 05, 2011 | 67.78 | 67.91 | 66.65 | 67.11 | 2,838,519 | +0.09(+0.14%) |
Dec 02, 2011 | 67.82 | 68.22 | 66.96 | 67.01 | 2,931,573 | -0.11(-0.16%) |
Dec 01, 2011 | 67.58 | 67.76 | 66.61 | 67.12 | 2,325,603 | -0.73(-1.08%) |
Nov 30, 2011 | 67.07 | 68.01 | 66.19 | 67.86 | 5,323,359 | +2.82(+4.33%) |
Nov 29, 2011 | 64.91 | 65.21 | 64.50 | 65.04 | 2,630,380 | +0.34(+0.53%) |
Nov 28, 2011 | 65.39 | 65.55 | 64.06 | 64.70 | 3,343,124 | +1.21(+1.91%) |
Nov 25, 2011 | 63.10 | 64.69 | 62.87 | 63.48 | 1,423,870 | +0.30(+0.47%) |
Nov 23, 2011 | 64.28 | 64.42 | 63.15 | 63.18 | 2,831,191 | -1.81(-2.79%) |
Nov 22, 2011 | 65.02 | 65.57 | 64.35 | 65.00 | 2,182,276 | -0.22(-0.33%) |
Nov 21, 2011 | 65.74 | 66.53 | 64.98 | 65.21 | 3,018,612 | -2.02(-3.01%) |
Nov 18, 2011 | 67.09 | 67.41 | 66.28 | 67.24 | 2,619,036 | +0.60(+0.90%) |
Nov 17, 2011 | 67.44 | 67.73 | 66.24 | 66.64 | 2,934,677 | -0.95(-1.40%) |
Nov 16, 2011 | 68.38 | 68.98 | 67.52 | 67.59 | 2,810,746 | -1.33(-1.92%) |
Nov 15, 2011 | 68.08 | 69.48 | 67.93 | 68.91 | 2,831,616 | +0.70(+1.03%) |
Nov 14, 2011 | 69.00 | 69.34 | 67.77 | 68.21 | 2,765,722 | -1.14(-1.64%) |
Nov 11, 2011 | 69.16 | 69.49 | 68.30 | 69.35 | 3,410,164 | +1.15(+1.69%) |
Nov 10, 2011 | 68.86 | 68.93 | 67.50 | 68.19 | 2,520,046 | +0.35(+0.52%) |
Nov 09, 2011 | 69.55 | 69.63 | 67.63 | 67.84 | 4,366,395 | -3.04(-4.29%) |
Nov 08, 2011 | 70.59 | 71.10 | 69.01 | 70.88 | 3,130,745 | +0.55(+0.78%) |
Nov 07, 2011 | 69.88 | 70.81 | 69.12 | 70.33 | 1,928,143 | +0.51(+0.74%) |
Nov 04, 2011 | 69.59 | 70.00 | 68.23 | 69.82 | 2,639,680 | -0.30(-0.43%) |
Nov 03, 2011 | 69.57 | 70.39 | 68.19 | 70.12 | 3,660,637 | +0.93(+1.35%) |
Nov 02, 2011 | 69.07 | 69.62 | 67.65 | 69.19 | 3,814,460 | +1.26(+1.86%) |