Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 62.91 | 63.27 | 62.67 | 62.81 | 223,028 | +0.08(+0.12%) |
Jan 30, 2012 | 62.52 | 62.78 | 62.25 | 62.74 | 58,648 | -0.23(-0.36%) |
Jan 27, 2012 | 62.63 | 63.06 | 62.63 | 62.96 | 23,478 | +0.23(+0.36%) |
Jan 26, 2012 | 63.15 | 63.16 | 62.56 | 62.74 | 98,323 | -0.33(-0.52%) |
Jan 25, 2012 | 62.30 | 63.12 | 62.20 | 63.07 | 33,122 | +0.57(+0.91%) |
Jan 24, 2012 | 62.20 | 62.63 | 62.20 | 62.50 | 35,678 | +0.08(+0.12%) |
Jan 23, 2012 | 62.69 | 62.76 | 62.25 | 62.42 | 52,523 | -0.28(-0.45%) |
Jan 20, 2012 | 62.84 | 62.88 | 62.46 | 62.70 | 42,349 | -0.00(-0.00%) |
Jan 19, 2012 | 62.74 | 62.80 | 62.46 | 62.70 | 42,371 | +0.00(+0.00%) |
Jan 18, 2012 | 62.31 | 62.71 | 62.28 | 62.70 | 25,843 | +0.35(+0.56%) |
Jan 17, 2012 | 62.41 | 62.69 | 62.30 | 62.36 | 24,564 | +0.41(+0.66%) |
Jan 13, 2012 | 61.86 | 62.02 | 61.48 | 61.95 | 28,689 | -0.25(-0.39%) |
Jan 12, 2012 | 62.24 | 62.24 | 61.76 | 62.19 | 27,876 | +0.15(+0.25%) |
Jan 11, 2012 | 61.86 | 62.09 | 61.75 | 62.04 | 21,670 | +0.08(+0.12%) |
Jan 10, 2012 | 61.92 | 62.01 | 61.77 | 61.97 | 35,712 | +0.57(+0.92%) |
Jan 09, 2012 | 61.44 | 61.45 | 60.99 | 61.40 | 41,256 | +0.14(+0.23%) |
Jan 06, 2012 | 61.32 | 61.41 | 61.00 | 61.26 | 37,947 | +0.08(+0.12%) |
Jan 05, 2012 | 60.62 | 61.20 | 60.49 | 61.18 | 23,694 | +0.26(+0.43%) |
Jan 04, 2012 | 60.98 | 61.06 | 60.71 | 60.92 | 82,028 | +0.37(+0.61%) |
Dec 30, 2011 | 60.61 | 60.79 | 60.54 | 60.54 | 14,827 | -0.07(-0.11%) |
Dec 29, 2011 | 60.28 | 60.70 | 60.28 | 60.61 | 18,579 | +0.52(+0.86%) |
Dec 28, 2011 | 60.80 | 60.80 | 60.00 | 60.10 | 35,394 | -0.74(-1.21%) |
Dec 27, 2011 | 60.49 | 60.91 | 60.49 | 60.83 | 48,625 | +0.21(+0.35%) |
Dec 23, 2011 | 60.39 | 60.67 | 60.31 | 60.62 | 32,487 | +0.80(+1.33%) |
Dec 21, 2011 | 59.36 | 59.87 | 59.36 | 59.82 | 43,606 | +0.40(+0.68%) |
Dec 20, 2011 | 58.88 | 59.50 | 58.88 | 59.42 | 33,718 | +1.25(+2.14%) |
Dec 19, 2011 | 58.47 | 58.88 | 58.06 | 58.17 | 32,446 | -0.12(-0.20%) |
Dec 16, 2011 | 58.54 | 58.72 | 58.19 | 58.29 | 34,579 | +0.04(+0.07%) |
Dec 15, 2011 | 58.17 | 58.44 | 57.99 | 58.25 | 41,332 | +0.56(+0.98%) |
Dec 14, 2011 | 57.73 | 57.92 | 57.55 | 57.69 | 28,104 | -0.11(-0.19%) |
Dec 13, 2011 | 58.17 | 58.52 | 57.62 | 57.79 | 26,893 | -0.07(-0.12%) |
Dec 12, 2011 | 58.11 | 58.17 | 57.66 | 57.86 | 26,553 | -0.71(-1.21%) |
Dec 09, 2011 | 57.98 | 58.69 | 57.98 | 58.57 | 15,721 | +0.88(+1.53%) |
Dec 08, 2011 | 58.57 | 58.57 | 57.64 | 57.69 | 24,412 | -1.20(-2.05%) |
Dec 07, 2011 | 58.22 | 59.03 | 58.11 | 58.89 | 25,056 | +0.43(+0.73%) |
Dec 06, 2011 | 58.33 | 58.75 | 58.25 | 58.46 | 49,848 | +0.24(+0.41%) |
Dec 05, 2011 | 58.79 | 58.82 | 57.97 | 58.22 | 717,683 | +0.10(+0.17%) |
Dec 02, 2011 | 59.09 | 59.17 | 57.98 | 58.12 | 25,198 | -0.68(-1.16%) |
Dec 01, 2011 | 58.71 | 59.12 | 58.71 | 58.81 | 50,212 | +0.07(+0.11%) |
Nov 30, 2011 | 57.94 | 58.81 | 57.94 | 58.74 | 43,746 | +2.05(+3.61%) |
Nov 29, 2011 | 56.54 | 57.02 | 56.54 | 56.69 | 34,543 | +0.25(+0.45%) |
Nov 28, 2011 | 56.03 | 56.56 | 55.88 | 56.44 | 36,554 | +1.50(+2.73%) |
Nov 25, 2011 | 54.91 | 55.35 | 54.91 | 54.94 | 60,218 | -0.40(-0.72%) |
Nov 23, 2011 | 55.50 | 55.55 | 55.19 | 55.34 | 73,027 | -0.70(-1.25%) |
Nov 22, 2011 | 55.76 | 56.23 | 55.71 | 56.03 | 24,853 | +0.13(+0.24%) |
Nov 21, 2011 | 55.93 | 56.24 | 55.71 | 55.90 | 93,327 | -0.79(-1.40%) |
Nov 18, 2011 | 56.98 | 56.98 | 56.65 | 56.69 | 46,714 | -0.13(-0.24%) |
Nov 17, 2011 | 57.28 | 57.39 | 56.37 | 56.83 | 82,267 | -0.64(-1.11%) |
Nov 16, 2011 | 57.95 | 58.32 | 57.46 | 57.47 | 43,505 | -1.01(-1.73%) |
Nov 15, 2011 | 58.30 | 58.65 | 58.02 | 58.48 | 18,183 | +0.11(+0.19%) |
Nov 14, 2011 | 58.43 | 58.59 | 58.17 | 58.37 | 26,382 | -0.36(-0.62%) |
Nov 11, 2011 | 58.34 | 58.93 | 58.34 | 58.73 | 39,172 | +0.92(+1.59%) |
Nov 10, 2011 | 57.77 | 58.01 | 57.27 | 57.81 | 35,653 | +0.77(+1.34%) |
Nov 09, 2011 | 57.58 | 57.94 | 56.90 | 57.04 | 33,484 | -1.66(-2.83%) |
Nov 08, 2011 | 58.32 | 58.75 | 57.87 | 58.70 | 31,967 | +0.64(+1.10%) |
Nov 07, 2011 | 57.52 | 58.10 | 57.31 | 58.06 | 24,058 | +0.64(+1.11%) |
Nov 04, 2011 | 57.44 | 57.66 | 57.07 | 57.42 | 95,449 | -0.51(-0.87%) |
Nov 03, 2011 | 57.82 | 58.02 | 57.37 | 57.93 | 38,646 | +0.56(+0.97%) |
Nov 02, 2011 | 57.69 | 57.74 | 57.04 | 57.37 | 67,009 | +0.34(+0.59%) |