Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 52.96 | 53.39 | 52.25 | 53.16 | 1,351,957 | +0.62(+1.18%) |
Jan 30, 2012 | 51.51 | 52.82 | 50.87 | 52.54 | 887,762 | +0.05(+0.09%) |
Jan 27, 2012 | 52.11 | 52.91 | 52.11 | 52.49 | 754,929 | +0.11(+0.21%) |
Jan 26, 2012 | 54.82 | 55.08 | 51.96 | 52.38 | 1,409,597 | -2.20(-4.04%) |
Jan 25, 2012 | 53.18 | 54.69 | 52.38 | 54.59 | 1,146,122 | +1.40(+2.64%) |
Jan 24, 2012 | 53.70 | 53.73 | 52.88 | 53.18 | 972,863 | -1.19(-2.19%) |
Jan 23, 2012 | 53.06 | 55.07 | 53.06 | 54.38 | 1,002,852 | +1.97(+3.75%) |
Jan 20, 2012 | 53.76 | 54.21 | 51.83 | 52.41 | 1,315,184 | -1.57(-2.90%) |
Jan 19, 2012 | 55.91 | 57.24 | 53.73 | 53.98 | 1,891,690 | -1.54(-2.77%) |
Jan 18, 2012 | 55.74 | 55.91 | 54.84 | 55.51 | 931,270 | -0.07(-0.13%) |
Jan 17, 2012 | 55.30 | 56.23 | 55.17 | 55.59 | 1,094,251 | +0.75(+1.36%) |
Jan 13, 2012 | 55.00 | 55.54 | 54.29 | 54.84 | 1,449,461 | -0.52(-0.94%) |
Jan 12, 2012 | 54.94 | 55.75 | 54.85 | 55.36 | 1,910,988 | +0.41(+0.75%) |
Jan 11, 2012 | 55.31 | 55.44 | 54.52 | 54.95 | 1,702,108 | -0.76(-1.37%) |
Jan 10, 2012 | 56.22 | 56.91 | 55.27 | 55.71 | 867,060 | +0.15(+0.26%) |
Jan 09, 2012 | 56.50 | 56.69 | 55.51 | 55.57 | 932,504 | -0.92(-1.63%) |
Jan 06, 2012 | 56.83 | 57.13 | 56.22 | 56.49 | 609,476 | -0.32(-0.56%) |
Jan 05, 2012 | 57.93 | 58.00 | 56.20 | 56.81 | 1,225,739 | -1.43(-2.45%) |
Jan 04, 2012 | 59.18 | 59.18 | 57.03 | 58.24 | 1,613,398 | +1.88(+3.33%) |
Dec 30, 2011 | 56.55 | 57.43 | 56.32 | 56.36 | 714,893 | -0.35(-0.61%) |
Dec 29, 2011 | 56.20 | 56.98 | 55.92 | 56.71 | 594,904 | +0.66(+1.17%) |
Dec 28, 2011 | 57.62 | 57.77 | 55.90 | 56.05 | 595,373 | -1.43(-2.49%) |
Dec 27, 2011 | 57.35 | 58.14 | 56.76 | 57.48 | 453,888 | +0.00(+0.00%) |
Dec 23, 2011 | 57.96 | 57.96 | 56.92 | 57.48 | 365,904 | +0.31(+0.54%) |
Dec 21, 2011 | 56.78 | 57.30 | 55.69 | 57.17 | 435,563 | +0.39(+0.69%) |
Dec 20, 2011 | 56.02 | 57.18 | 55.64 | 56.78 | 802,207 | +2.33(+4.28%) |
Dec 19, 2011 | 56.57 | 56.84 | 54.28 | 54.45 | 703,968 | -1.77(-3.14%) |
Dec 16, 2011 | 55.11 | 56.35 | 54.63 | 56.22 | 1,569,157 | +1.27(+2.32%) |
Dec 15, 2011 | 55.72 | 55.98 | 54.29 | 54.94 | 1,118,816 | +0.26(+0.48%) |
Dec 14, 2011 | 57.17 | 57.28 | 54.38 | 54.68 | 1,617,038 | -3.07(-5.31%) |
Dec 13, 2011 | 61.52 | 62.00 | 56.73 | 57.74 | 1,651,340 | -2.85(-4.70%) |
Dec 12, 2011 | 61.48 | 61.48 | 59.39 | 60.59 | 833,762 | -1.53(-2.46%) |
Dec 09, 2011 | 61.43 | 62.83 | 61.43 | 62.12 | 785,907 | +0.94(+1.53%) |
Dec 08, 2011 | 63.74 | 64.34 | 60.91 | 61.19 | 1,227,252 | -2.97(-4.63%) |
Dec 07, 2011 | 63.44 | 64.85 | 62.88 | 64.15 | 1,735,109 | +0.36(+0.56%) |
Dec 06, 2011 | 62.36 | 64.29 | 61.83 | 63.80 | 1,236,043 | +1.44(+2.31%) |
Dec 05, 2011 | 61.51 | 62.87 | 61.20 | 62.36 | 913,871 | +1.81(+2.99%) |
Dec 02, 2011 | 61.53 | 61.81 | 60.23 | 60.55 | 1,015,758 | -0.19(-0.31%) |
Dec 01, 2011 | 60.73 | 61.84 | 60.27 | 60.74 | 611,257 | -0.34(-0.55%) |
Nov 30, 2011 | 60.19 | 61.10 | 59.67 | 61.08 | 1,251,258 | +3.23(+5.59%) |
Nov 29, 2011 | 56.72 | 58.82 | 56.62 | 57.84 | 854,701 | +1.45(+2.57%) |
Nov 28, 2011 | 55.45 | 56.89 | 55.41 | 56.40 | 716,828 | +2.81(+5.25%) |
Nov 25, 2011 | 54.54 | 55.15 | 53.55 | 53.58 | 349,110 | -1.23(-2.24%) |
Nov 23, 2011 | 55.04 | 55.66 | 54.29 | 54.81 | 1,126,623 | -1.25(-2.23%) |
Nov 22, 2011 | 56.28 | 56.56 | 55.08 | 56.06 | 763,280 | -0.26(-0.47%) |
Nov 21, 2011 | 56.85 | 57.20 | 55.27 | 56.32 | 659,928 | -1.66(-2.86%) |
Nov 18, 2011 | 59.30 | 59.52 | 57.58 | 57.98 | 574,517 | -0.70(-1.19%) |
Nov 17, 2011 | 61.15 | 61.91 | 58.35 | 58.68 | 1,073,300 | -2.60(-4.23%) |
Nov 16, 2011 | 60.21 | 62.91 | 59.88 | 61.28 | 990,313 | +0.70(+1.16%) |
Nov 15, 2011 | 61.36 | 62.31 | 60.51 | 60.58 | 1,000,991 | -1.00(-1.63%) |
Nov 14, 2011 | 60.98 | 61.82 | 60.13 | 61.58 | 1,040,823 | +0.35(+0.57%) |
Nov 11, 2011 | 59.86 | 61.60 | 59.55 | 61.23 | 922,008 | +2.21(+3.75%) |
Nov 10, 2011 | 58.35 | 60.50 | 57.45 | 59.02 | 1,247,130 | +1.18(+2.05%) |
Nov 09, 2011 | 57.41 | 60.16 | 57.41 | 57.84 | 1,741,790 | -1.71(-2.87%) |
Nov 08, 2011 | 58.32 | 60.32 | 57.27 | 59.54 | 2,334,689 | -0.85(-1.40%) |
Nov 07, 2011 | 59.04 | 60.57 | 58.46 | 60.39 | 1,806,672 | +1.42(+2.40%) |
Nov 04, 2011 | 56.82 | 59.25 | 56.14 | 58.97 | 2,572,238 | +2.31(+4.08%) |
Nov 03, 2011 | 63.28 | 63.64 | 54.43 | 56.66 | 4,530,316 | -4.83(-7.85%) |
Nov 02, 2011 | 58.64 | 61.68 | 58.03 | 61.49 | 2,725,984 | +4.22(+7.37%) |