Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 58.38 | 58.57 | 57.49 | 57.64 | 2,390,013 | -0.44(-0.76%) |
Jan 30, 2012 | 58.45 | 58.94 | 57.83 | 58.08 | 2,501,711 | -0.92(-1.56%) |
Jan 27, 2012 | 59.29 | 59.56 | 58.38 | 59.00 | 2,318,530 | -0.58(-0.98%) |
Jan 26, 2012 | 59.17 | 59.61 | 58.17 | 59.58 | 5,113,644 | +0.17(+0.29%) |
Jan 25, 2012 | 57.29 | 59.46 | 57.19 | 59.41 | 2,509,475 | +2.01(+3.51%) |
Jan 24, 2012 | 57.74 | 57.91 | 57.17 | 57.40 | 2,113,627 | -0.75(-1.29%) |
Jan 23, 2012 | 58.29 | 58.98 | 57.92 | 58.15 | 2,114,626 | -0.25(-0.44%) |
Jan 20, 2012 | 58.02 | 58.50 | 57.74 | 58.40 | 1,891,769 | -0.06(-0.10%) |
Jan 19, 2012 | 59.99 | 59.99 | 58.28 | 58.46 | 2,566,257 | -1.40(-2.33%) |
Jan 18, 2012 | 58.40 | 60.19 | 57.81 | 59.86 | 2,329,187 | +1.37(+2.35%) |
Jan 17, 2012 | 59.67 | 59.70 | 58.43 | 58.48 | 1,550,754 | -0.32(-0.54%) |
Jan 13, 2012 | 59.53 | 59.75 | 58.31 | 58.80 | 1,547,059 | -0.83(-1.39%) |
Jan 12, 2012 | 59.20 | 59.73 | 58.72 | 59.63 | 1,061,857 | +0.71(+1.21%) |
Jan 11, 2012 | 58.62 | 59.23 | 58.62 | 58.92 | 1,507,058 | -0.09(-0.15%) |
Jan 10, 2012 | 58.87 | 59.81 | 58.52 | 59.01 | 2,276,206 | +0.90(+1.54%) |
Jan 09, 2012 | 57.87 | 58.34 | 57.74 | 58.11 | 1,138,360 | +0.25(+0.44%) |
Jan 06, 2012 | 58.29 | 58.46 | 57.37 | 57.86 | 1,245,197 | -0.27(-0.47%) |
Jan 05, 2012 | 57.47 | 58.28 | 56.41 | 58.13 | 1,971,028 | +0.22(+0.38%) |
Jan 04, 2012 | 57.69 | 58.23 | 57.20 | 57.91 | 1,705,276 | +2.39(+4.30%) |
Dec 30, 2011 | 55.83 | 56.12 | 55.39 | 55.52 | 1,149,438 | -0.60(-1.07%) |
Dec 29, 2011 | 54.63 | 56.20 | 54.63 | 56.12 | 1,836,456 | +1.63(+3.00%) |
Dec 28, 2011 | 55.95 | 55.98 | 54.42 | 54.48 | 1,594,077 | -1.38(-2.47%) |
Dec 27, 2011 | 56.13 | 56.67 | 55.86 | 55.86 | 1,163,963 | -0.39(-0.70%) |
Dec 23, 2011 | 55.90 | 56.32 | 55.58 | 56.26 | 1,112,549 | +0.79(+1.42%) |
Dec 21, 2011 | 54.28 | 55.53 | 53.42 | 55.47 | 2,227,107 | +0.97(+1.78%) |
Dec 20, 2011 | 52.49 | 54.50 | 52.30 | 54.50 | 1,899,787 | +3.16(+6.16%) |
Dec 19, 2011 | 52.18 | 52.56 | 51.12 | 51.34 | 1,183,895 | -0.48(-0.93%) |
Dec 16, 2011 | 52.11 | 52.87 | 51.57 | 51.82 | 2,628,425 | +0.09(+0.17%) |
Dec 15, 2011 | 52.28 | 52.62 | 51.38 | 51.73 | 1,823,932 | -0.01(-0.02%) |
Dec 14, 2011 | 53.10 | 53.27 | 51.70 | 51.74 | 2,500,232 | -1.62(-3.03%) |
Dec 13, 2011 | 53.95 | 54.06 | 53.03 | 53.36 | 3,626,492 | +0.11(+0.20%) |
Dec 12, 2011 | 52.77 | 53.36 | 52.25 | 53.25 | 2,224,885 | +0.02(+0.05%) |
Dec 09, 2011 | 52.72 | 53.45 | 51.93 | 53.23 | 1,766,268 | +0.68(+1.30%) |
Dec 08, 2011 | 53.89 | 54.03 | 52.38 | 52.55 | 1,304,824 | -1.72(-3.18%) |
Dec 07, 2011 | 54.27 | 54.85 | 53.84 | 54.27 | 1,749,927 | -0.57(-1.03%) |
Dec 06, 2011 | 54.88 | 55.27 | 54.20 | 54.84 | 1,206,650 | +0.06(+0.10%) |
Dec 05, 2011 | 54.41 | 55.45 | 53.89 | 54.78 | 1,504,682 | +1.37(+2.57%) |
Dec 02, 2011 | 54.22 | 54.48 | 53.22 | 53.41 | 1,140,254 | -0.18(-0.34%) |
Dec 01, 2011 | 53.47 | 54.43 | 53.26 | 53.59 | 1,022,018 | -0.15(-0.28%) |
Nov 30, 2011 | 53.49 | 53.82 | 52.80 | 53.74 | 2,431,200 | +1.96(+3.79%) |
Nov 29, 2011 | 52.13 | 52.81 | 51.40 | 51.77 | 1,443,711 | +0.01(+0.02%) |
Nov 28, 2011 | 51.12 | 51.85 | 50.78 | 51.77 | 1,416,520 | +2.30(+4.65%) |
Nov 25, 2011 | 49.28 | 50.17 | 49.28 | 49.47 | 449,619 | -0.02(-0.03%) |
Nov 23, 2011 | 51.00 | 51.05 | 49.46 | 49.48 | 1,227,507 | -2.16(-4.18%) |
Nov 22, 2011 | 50.99 | 52.04 | 50.57 | 51.64 | 2,126,293 | +0.62(+1.21%) |
Nov 21, 2011 | 51.27 | 51.58 | 50.02 | 51.03 | 2,911,409 | -1.26(-2.40%) |
Nov 18, 2011 | 53.46 | 53.53 | 51.95 | 52.28 | 2,185,234 | -0.71(-1.33%) |
Nov 17, 2011 | 53.70 | 54.41 | 52.46 | 52.99 | 3,209,612 | -0.69(-1.29%) |
Nov 16, 2011 | 55.21 | 55.86 | 53.61 | 53.68 | 2,059,827 | -2.04(-3.66%) |
Nov 15, 2011 | 55.14 | 56.05 | 54.42 | 55.72 | 1,567,222 | +0.37(+0.67%) |
Nov 14, 2011 | 55.40 | 55.88 | 54.99 | 55.35 | 932,406 | -0.57(-1.03%) |
Nov 11, 2011 | 54.38 | 56.11 | 54.38 | 55.92 | 1,352,365 | +2.18(+4.05%) |
Nov 10, 2011 | 53.77 | 54.01 | 53.14 | 53.74 | 2,007,172 | +0.81(+1.54%) |
Nov 09, 2011 | 53.98 | 54.24 | 52.73 | 52.93 | 2,089,639 | -2.64(-4.74%) |
Nov 08, 2011 | 55.01 | 55.67 | 53.95 | 55.57 | 1,602,502 | +0.88(+1.61%) |
Nov 07, 2011 | 54.66 | 54.80 | 53.38 | 54.69 | 1,660,803 | -0.15(-0.27%) |
Nov 04, 2011 | 54.06 | 55.19 | 53.69 | 54.84 | 1,675,195 | +0.38(+0.69%) |
Nov 03, 2011 | 53.16 | 54.60 | 52.82 | 54.46 | 2,101,132 | +1.82(+3.46%) |
Nov 02, 2011 | 52.40 | 52.84 | 51.59 | 52.64 | 1,957,798 | +1.77(+3.47%) |