Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 77.44 | 77.96 | 75.55 | 75.73 | 3,882,861 | -0.98(-1.28%) |
Jan 30, 2012 | 76.22 | 77.11 | 74.65 | 76.72 | 3,361,119 | -0.84(-1.08%) |
Jan 27, 2012 | 77.70 | 78.46 | 77.34 | 77.55 | 2,616,981 | -0.55(-0.70%) |
Jan 26, 2012 | 80.79 | 80.79 | 77.63 | 78.10 | 4,744,998 | -1.25(-1.57%) |
Jan 25, 2012 | 77.55 | 79.62 | 77.12 | 79.34 | 3,484,550 | +1.57(+2.02%) |
Jan 24, 2012 | 76.01 | 78.08 | 75.58 | 77.77 | 2,964,352 | +0.95(+1.23%) |
Jan 23, 2012 | 76.64 | 77.55 | 75.98 | 76.82 | 3,392,972 | +0.52(+0.69%) |
Jan 20, 2012 | 76.55 | 76.82 | 75.81 | 76.30 | 4,292,989 | -0.53(-0.69%) |
Jan 19, 2012 | 75.46 | 77.26 | 75.14 | 76.83 | 6,969,627 | +3.05(+4.14%) |
Jan 18, 2012 | 72.06 | 74.09 | 71.85 | 73.78 | 2,737,562 | +1.51(+2.09%) |
Jan 17, 2012 | 72.50 | 73.51 | 72.07 | 72.27 | 3,035,504 | +1.08(+1.52%) |
Jan 13, 2012 | 71.22 | 72.12 | 70.49 | 71.19 | 3,645,399 | -1.07(-1.48%) |
Jan 12, 2012 | 72.10 | 72.46 | 70.82 | 72.26 | 2,553,816 | +0.48(+0.67%) |
Jan 11, 2012 | 71.62 | 72.27 | 71.36 | 71.78 | 2,329,706 | -0.12(-0.16%) |
Jan 10, 2012 | 71.28 | 72.24 | 71.12 | 71.89 | 4,404,533 | +1.83(+2.62%) |
Jan 09, 2012 | 68.28 | 70.32 | 68.17 | 70.06 | 3,703,921 | +1.95(+2.87%) |
Jan 06, 2012 | 69.18 | 69.20 | 67.99 | 68.11 | 3,767,564 | -0.85(-1.24%) |
Jan 05, 2012 | 67.48 | 69.08 | 66.70 | 68.96 | 5,160,186 | +1.75(+2.60%) |
Jan 04, 2012 | 66.16 | 67.56 | 65.87 | 67.21 | 3,657,302 | +3.12(+4.86%) |
Dec 30, 2011 | 64.62 | 64.79 | 64.10 | 64.10 | 1,579,134 | -0.70(-1.08%) |
Dec 29, 2011 | 64.08 | 65.01 | 64.04 | 64.79 | 2,184,087 | +0.82(+1.29%) |
Dec 28, 2011 | 64.87 | 65.23 | 63.35 | 63.97 | 3,382,884 | -0.71(-1.10%) |
Dec 27, 2011 | 64.68 | 65.20 | 64.02 | 64.69 | 1,765,169 | -0.17(-0.27%) |
Dec 23, 2011 | 64.50 | 64.92 | 63.92 | 64.86 | 1,383,730 | +0.80(+1.25%) |
Dec 21, 2011 | 65.08 | 65.17 | 62.72 | 64.06 | 4,806,218 | -1.49(-2.28%) |
Dec 20, 2011 | 63.95 | 65.67 | 63.79 | 65.55 | 3,796,311 | +3.06(+4.89%) |
Dec 19, 2011 | 63.82 | 64.21 | 62.27 | 62.49 | 2,585,863 | -1.08(-1.70%) |
Dec 16, 2011 | 63.94 | 65.55 | 63.21 | 63.57 | 4,490,996 | +0.34(+0.54%) |
Dec 15, 2011 | 64.72 | 64.79 | 63.03 | 63.23 | 2,666,834 | -0.50(-0.78%) |
Dec 14, 2011 | 63.89 | 64.45 | 62.82 | 63.72 | 5,070,767 | -1.26(-1.94%) |
Dec 13, 2011 | 67.74 | 68.49 | 64.45 | 64.98 | 4,534,399 | -2.28(-3.39%) |
Dec 12, 2011 | 68.27 | 68.36 | 66.46 | 67.26 | 2,651,635 | -2.00(-2.88%) |
Dec 09, 2011 | 67.21 | 69.54 | 66.99 | 69.26 | 3,097,956 | +2.34(+3.50%) |
Dec 08, 2011 | 68.21 | 68.76 | 66.64 | 66.91 | 3,473,213 | -1.96(-2.84%) |
Dec 07, 2011 | 69.75 | 69.87 | 67.96 | 68.87 | 3,724,872 | -1.54(-2.19%) |
Dec 06, 2011 | 69.50 | 71.03 | 69.08 | 70.42 | 3,027,909 | +0.72(+1.03%) |
Dec 05, 2011 | 71.04 | 71.11 | 69.08 | 69.70 | 3,388,025 | -0.01(-0.02%) |
Dec 02, 2011 | 71.33 | 71.36 | 69.70 | 69.71 | 3,821,991 | -0.43(-0.61%) |
Dec 01, 2011 | 69.95 | 70.88 | 69.31 | 70.14 | 2,966,896 | -0.01(-0.01%) |
Nov 30, 2011 | 67.14 | 70.27 | 67.14 | 70.15 | 6,010,396 | +5.72(+8.88%) |
Nov 29, 2011 | 66.14 | 66.33 | 64.33 | 64.42 | 3,607,888 | -1.44(-2.19%) |
Nov 28, 2011 | 65.60 | 66.09 | 64.87 | 65.87 | 4,108,467 | +3.21(+5.13%) |
Nov 25, 2011 | 63.11 | 63.82 | 62.65 | 62.65 | 1,365,562 | -0.58(-0.92%) |
Nov 23, 2011 | 64.39 | 64.59 | 62.92 | 63.24 | 3,691,816 | -2.00(-3.06%) |
Nov 22, 2011 | 66.33 | 66.42 | 64.01 | 65.23 | 4,983,322 | -1.11(-1.67%) |
Nov 21, 2011 | 67.26 | 67.57 | 65.65 | 66.34 | 3,605,026 | -2.13(-3.11%) |
Nov 18, 2011 | 69.99 | 69.99 | 68.24 | 68.46 | 2,933,713 | -0.55(-0.80%) |
Nov 17, 2011 | 71.20 | 71.64 | 68.46 | 69.02 | 3,239,098 | -2.08(-2.92%) |
Nov 16, 2011 | 71.30 | 72.89 | 70.96 | 71.09 | 2,652,780 | -0.87(-1.21%) |
Nov 15, 2011 | 71.80 | 72.54 | 71.09 | 71.96 | 2,029,815 | -0.13(-0.18%) |
Nov 14, 2011 | 71.36 | 72.51 | 71.24 | 72.09 | 2,722,711 | +0.50(+0.70%) |
Nov 11, 2011 | 71.61 | 72.37 | 71.29 | 71.59 | 2,907,769 | +1.04(+1.48%) |
Nov 10, 2011 | 71.17 | 71.58 | 69.59 | 70.55 | 3,562,687 | +0.67(+0.97%) |
Nov 09, 2011 | 71.27 | 71.96 | 69.64 | 69.88 | 5,123,077 | -3.87(-5.24%) |
Nov 08, 2011 | 73.79 | 73.96 | 71.49 | 73.74 | 3,571,473 | +0.49(+0.67%) |
Nov 07, 2011 | 74.66 | 75.20 | 72.22 | 73.25 | 3,786,063 | -1.73(-2.31%) |
Nov 04, 2011 | 73.91 | 75.03 | 73.28 | 74.98 | 3,667,824 | +0.11(+0.15%) |
Nov 03, 2011 | 72.90 | 75.39 | 72.52 | 74.87 | 4,886,555 | +3.24(+4.53%) |
Nov 02, 2011 | 71.72 | 72.76 | 70.75 | 71.63 | 4,466,798 | +1.99(+2.85%) |