Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 60.75 | 60.86 | 60.14 | 60.53 | 51,396,556 | +0.08(+0.13%) |
Jan 30, 2012 | 59.88 | 60.54 | 59.66 | 60.45 | 42,725,416 | +0.05(+0.08%) |
Jan 27, 2012 | 60.09 | 60.51 | 60.06 | 60.40 | 45,540,388 | +0.18(+0.30%) |
Jan 26, 2012 | 60.67 | 60.80 | 59.93 | 60.22 | 37,808,156 | -0.21(-0.35%) |
Jan 25, 2012 | 60.28 | 60.58 | 59.83 | 60.43 | 61,560,932 | +0.75(+1.26%) |
Jan 24, 2012 | 59.54 | 59.84 | 59.41 | 59.68 | 38,304,076 | -0.11(-0.18%) |
Jan 23, 2012 | 59.80 | 60.21 | 59.44 | 59.79 | 40,956,736 | +0.02(+0.03%) |
Jan 20, 2012 | 59.61 | 59.80 | 59.56 | 59.77 | 41,050,564 | -0.09(-0.15%) |
Jan 19, 2012 | 59.76 | 59.97 | 59.65 | 59.86 | 47,687,952 | +0.37(+0.62%) |
Jan 18, 2012 | 58.84 | 59.49 | 58.68 | 59.49 | 48,608,860 | +0.78(+1.33%) |
Jan 17, 2012 | 58.71 | 58.96 | 58.49 | 58.71 | 41,761,632 | +0.53(+0.91%) |
Jan 13, 2012 | 58.10 | 58.20 | 57.68 | 58.18 | 35,985,092 | -0.21(-0.36%) |
Jan 12, 2012 | 58.29 | 58.47 | 57.86 | 58.39 | 26,163,380 | +0.23(+0.40%) |
Jan 11, 2012 | 58.02 | 58.29 | 57.81 | 58.16 | 37,069,616 | +0.12(+0.21%) |
Jan 10, 2012 | 58.26 | 58.41 | 57.64 | 58.04 | 35,888,568 | +0.42(+0.73%) |
Jan 09, 2012 | 57.95 | 57.98 | 57.43 | 57.62 | 39,045,952 | -0.19(-0.33%) |
Jan 06, 2012 | 57.65 | 57.94 | 57.40 | 57.81 | 46,325,172 | +0.20(+0.35%) |
Jan 05, 2012 | 57.02 | 57.66 | 56.80 | 57.61 | 41,223,140 | +0.47(+0.82%) |
Jan 04, 2012 | 56.80 | 57.22 | 56.56 | 57.14 | 29,379,316 | +1.31(+2.35%) |
Dec 30, 2011 | 55.95 | 56.12 | 55.82 | 55.83 | 21,832,344 | -0.16(-0.29%) |
Dec 29, 2011 | 55.68 | 56.03 | 55.50 | 55.99 | 28,051,974 | +0.40(+0.72%) |
Dec 28, 2011 | 56.17 | 56.26 | 55.44 | 55.59 | 38,142,296 | -0.65(-1.16%) |
Dec 27, 2011 | 56.01 | 56.42 | 55.93 | 56.24 | 21,393,144 | +0.16(+0.29%) |
Dec 23, 2011 | 55.68 | 56.08 | 55.58 | 56.08 | 26,594,530 | +0.95(+1.72%) |
Dec 21, 2011 | 55.64 | 55.64 | 54.49 | 55.13 | 78,499,656 | -0.80(-1.43%) |
Dec 20, 2011 | 55.20 | 56.00 | 55.17 | 55.93 | 81,664,656 | +1.61(+2.96%) |
Dec 19, 2011 | 55.06 | 55.20 | 54.17 | 54.32 | 46,663,416 | -0.54(-0.98%) |
Dec 16, 2011 | 54.88 | 55.61 | 54.77 | 54.86 | 60,978,712 | +0.12(+0.22%) |
Dec 15, 2011 | 55.36 | 55.42 | 54.66 | 54.74 | 58,626,160 | -0.15(-0.27%) |
Dec 14, 2011 | 55.52 | 55.59 | 54.58 | 54.89 | 63,638,452 | -0.87(-1.56%) |
Dec 13, 2011 | 56.76 | 56.98 | 55.53 | 55.76 | 68,518,168 | -0.62(-1.10%) |
Dec 12, 2011 | 56.42 | 57.01 | 55.90 | 56.38 | 55,379,944 | -0.64(-1.12%) |
Dec 09, 2011 | 56.26 | 57.19 | 56.24 | 57.02 | 55,757,852 | +0.90(+1.60%) |
Dec 08, 2011 | 56.74 | 57.15 | 56.01 | 56.12 | 51,664,444 | -0.96(-1.68%) |
Dec 07, 2011 | 56.90 | 57.34 | 56.35 | 57.08 | 44,558,888 | +0.00(+0.00%) |
Dec 06, 2011 | 57.29 | 57.45 | 56.89 | 57.08 | 38,644,888 | -0.16(-0.28%) |
Dec 05, 2011 | 57.49 | 57.62 | 56.91 | 57.24 | 40,491,184 | +0.62(+1.10%) |
Dec 02, 2011 | 57.33 | 57.34 | 56.57 | 56.62 | 36,938,344 | -0.16(-0.28%) |
Dec 01, 2011 | 56.37 | 56.92 | 56.35 | 56.78 | 45,318,692 | +0.39(+0.69%) |
Nov 30, 2011 | 55.84 | 56.44 | 55.67 | 56.39 | 66,860,688 | +2.01(+3.70%) |
Nov 29, 2011 | 54.65 | 55.10 | 54.22 | 54.38 | 52,026,228 | -0.34(-0.62%) |
Nov 28, 2011 | 54.16 | 54.79 | 54.14 | 54.72 | 46,666,424 | +1.84(+3.48%) |
Nov 25, 2011 | 53.09 | 53.67 | 52.87 | 52.88 | 25,447,856 | -0.41(-0.77%) |
Nov 23, 2011 | 54.11 | 54.17 | 53.26 | 53.29 | 48,467,336 | -1.23(-2.26%) |
Nov 22, 2011 | 54.20 | 54.68 | 53.87 | 54.52 | 51,906,560 | +0.18(+0.33%) |
Nov 21, 2011 | 54.68 | 54.73 | 53.78 | 54.34 | 51,703,936 | -1.06(-1.91%) |
Nov 18, 2011 | 55.85 | 55.90 | 55.30 | 55.40 | 60,416,984 | -0.43(-0.77%) |
Nov 17, 2011 | 57.02 | 57.04 | 55.48 | 55.83 | 101,556,104 | -1.34(-2.34%) |
Nov 16, 2011 | 57.73 | 58.16 | 57.06 | 57.17 | 68,252,736 | -0.96(-1.65%) |
Nov 15, 2011 | 57.34 | 58.36 | 57.26 | 58.13 | 52,161,896 | +0.64(+1.11%) |
Nov 14, 2011 | 57.69 | 58.01 | 57.28 | 57.49 | 44,547,940 | -0.36(-0.62%) |
Nov 11, 2011 | 57.28 | 58.02 | 57.20 | 57.85 | 54,470,952 | +1.07(+1.88%) |
Nov 10, 2011 | 57.40 | 57.42 | 56.23 | 56.78 | 65,958,132 | -0.03(-0.05%) |
Nov 09, 2011 | 57.72 | 57.83 | 56.63 | 56.81 | 69,481,752 | -2.07(-3.52%) |
Nov 08, 2011 | 58.63 | 58.98 | 57.97 | 58.88 | 62,871,188 | +0.67(+1.15%) |
Nov 07, 2011 | 57.75 | 58.25 | 57.17 | 58.21 | 65,484,672 | +0.41(+0.71%) |
Nov 04, 2011 | 57.79 | 58.05 | 57.22 | 57.80 | 61,527,708 | -0.30(-0.52%) |
Nov 03, 2011 | 57.36 | 58.17 | 56.71 | 58.10 | 78,976,096 | +1.18(+2.07%) |
Nov 02, 2011 | 57.01 | 57.16 | 56.38 | 56.92 | 64,994,700 | +0.48(+0.85%) |