Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 65.55 | 65.81 | 64.60 | 65.20 | 485,433 | +0.06(+0.09%) |
Jan 30, 2012 | 64.56 | 65.41 | 64.25 | 65.14 | 66,224 | -0.16(-0.24%) |
Jan 27, 2012 | 64.66 | 65.42 | 64.66 | 65.30 | 74,195 | +0.52(+0.80%) |
Jan 26, 2012 | 65.17 | 65.89 | 64.52 | 64.78 | 84,268 | -0.18(-0.28%) |
Jan 25, 2012 | 63.78 | 65.09 | 63.37 | 64.97 | 51,669 | +0.96(+1.49%) |
Jan 24, 2012 | 63.32 | 64.04 | 63.09 | 64.01 | 44,874 | +0.17(+0.26%) |
Jan 23, 2012 | 63.88 | 64.27 | 63.65 | 63.84 | 114,488 | +0.02(+0.04%) |
Jan 20, 2012 | 63.68 | 64.04 | 63.62 | 63.82 | 47,865 | -0.16(-0.25%) |
Jan 19, 2012 | 64.24 | 64.24 | 63.57 | 63.98 | 99,867 | +0.09(+0.14%) |
Jan 18, 2012 | 63.05 | 63.96 | 62.83 | 63.89 | 61,081 | +0.80(+1.28%) |
Jan 17, 2012 | 63.64 | 63.72 | 62.87 | 63.09 | 57,506 | +0.36(+0.58%) |
Jan 13, 2012 | 62.74 | 62.82 | 62.14 | 62.73 | 72,496 | -0.44(-0.70%) |
Jan 12, 2012 | 62.49 | 63.23 | 62.18 | 63.17 | 66,365 | +0.92(+1.47%) |
Jan 11, 2012 | 61.44 | 62.35 | 61.42 | 62.25 | 82,705 | +0.52(+0.84%) |
Jan 10, 2012 | 61.55 | 61.95 | 61.41 | 61.73 | 153,327 | +1.20(+1.99%) |
Jan 09, 2012 | 60.64 | 60.75 | 60.24 | 60.53 | 142,279 | +0.15(+0.25%) |
Jan 06, 2012 | 60.40 | 60.66 | 60.11 | 60.38 | 40,939 | -0.05(-0.08%) |
Jan 05, 2012 | 60.07 | 60.64 | 59.52 | 60.43 | 88,651 | +0.11(+0.19%) |
Jan 04, 2012 | 59.75 | 60.40 | 59.58 | 60.32 | 80,787 | +2.06(+3.54%) |
Dec 30, 2011 | 58.26 | 58.47 | 58.24 | 58.25 | 57,317 | -0.01(-0.01%) |
Dec 29, 2011 | 57.49 | 58.32 | 57.46 | 58.26 | 91,911 | +0.72(+1.26%) |
Dec 28, 2011 | 58.93 | 59.06 | 57.50 | 57.54 | 102,640 | -1.37(-2.33%) |
Dec 27, 2011 | 58.91 | 59.19 | 58.71 | 58.91 | 50,467 | -0.04(-0.07%) |
Dec 23, 2011 | 58.49 | 58.95 | 58.49 | 58.95 | 47,616 | +1.01(+1.75%) |
Dec 21, 2011 | 57.85 | 58.13 | 57.13 | 57.93 | 69,000 | +0.16(+0.28%) |
Dec 20, 2011 | 56.46 | 57.85 | 56.46 | 57.77 | 70,774 | +2.25(+4.04%) |
Dec 19, 2011 | 56.89 | 57.01 | 55.39 | 55.52 | 77,135 | -1.23(-2.17%) |
Dec 16, 2011 | 56.63 | 57.30 | 56.21 | 56.76 | 54,780 | +0.60(+1.07%) |
Dec 15, 2011 | 56.54 | 56.62 | 55.71 | 56.16 | 88,670 | +0.41(+0.74%) |
Dec 14, 2011 | 55.98 | 56.35 | 55.44 | 55.74 | 82,621 | -0.73(-1.30%) |
Dec 13, 2011 | 57.76 | 58.48 | 56.11 | 56.48 | 51,580 | -1.01(-1.76%) |
Dec 12, 2011 | 57.98 | 57.98 | 57.02 | 57.49 | 70,773 | -1.35(-2.29%) |
Dec 09, 2011 | 57.84 | 59.11 | 57.43 | 58.84 | 55,759 | +0.96(+1.66%) |
Dec 08, 2011 | 59.38 | 59.38 | 57.80 | 57.88 | 63,721 | -1.93(-3.23%) |
Dec 07, 2011 | 59.52 | 60.02 | 59.10 | 59.81 | 111,998 | -0.05(-0.08%) |
Dec 06, 2011 | 59.31 | 60.33 | 59.11 | 59.86 | 84,809 | +0.42(+0.71%) |
Dec 05, 2011 | 59.67 | 60.16 | 59.09 | 59.44 | 62,883 | +0.53(+0.90%) |
Dec 02, 2011 | 60.01 | 60.13 | 58.79 | 58.91 | 126,408 | -0.27(-0.45%) |
Dec 01, 2011 | 59.50 | 60.12 | 58.97 | 59.17 | 93,669 | -0.43(-0.72%) |
Nov 30, 2011 | 58.21 | 59.60 | 58.21 | 59.60 | 94,223 | +3.45(+6.15%) |
Nov 29, 2011 | 56.26 | 56.62 | 55.87 | 56.15 | 93,102 | +0.17(+0.31%) |
Nov 28, 2011 | 55.84 | 56.34 | 55.52 | 55.98 | 248,978 | +2.03(+3.77%) |
Nov 25, 2011 | 54.02 | 54.70 | 53.88 | 53.94 | 225,516 | -0.37(-0.69%) |
Nov 23, 2011 | 55.17 | 55.22 | 54.20 | 54.32 | 183,351 | -1.55(-2.78%) |
Nov 22, 2011 | 56.09 | 56.62 | 55.63 | 55.87 | 45,676 | -0.41(-0.72%) |
Nov 21, 2011 | 56.00 | 56.49 | 55.56 | 56.27 | 102,780 | -0.98(-1.72%) |
Nov 18, 2011 | 57.66 | 57.87 | 56.90 | 57.26 | 65,524 | +0.27(+0.48%) |
Nov 17, 2011 | 58.52 | 58.73 | 56.72 | 56.98 | 78,357 | -1.74(-2.96%) |
Nov 16, 2011 | 59.14 | 59.90 | 58.67 | 58.72 | 133,369 | -1.29(-2.16%) |
Nov 15, 2011 | 59.55 | 60.33 | 59.12 | 60.01 | 70,868 | +0.18(+0.30%) |
Nov 14, 2011 | 59.91 | 60.49 | 59.46 | 59.84 | 53,518 | -0.61(-1.01%) |
Nov 11, 2011 | 60.03 | 60.69 | 59.77 | 60.44 | 80,378 | +1.35(+2.28%) |
Nov 10, 2011 | 59.47 | 59.51 | 58.17 | 59.09 | 100,425 | +0.57(+0.97%) |
Nov 09, 2011 | 59.54 | 59.97 | 58.28 | 58.53 | 60,251 | -2.82(-4.60%) |
Nov 08, 2011 | 61.11 | 61.44 | 60.20 | 61.35 | 67,868 | +0.69(+1.13%) |
Nov 07, 2011 | 60.26 | 60.78 | 59.43 | 60.66 | 64,153 | +0.34(+0.57%) |
Nov 04, 2011 | 59.67 | 60.44 | 59.25 | 60.32 | 50,093 | -0.05(-0.09%) |
Nov 03, 2011 | 59.87 | 60.47 | 58.64 | 60.37 | 100,164 | +1.36(+2.30%) |
Nov 02, 2011 | 58.70 | 59.41 | 58.17 | 59.02 | 64,924 | +1.40(+2.44%) |