Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 56.89 | 57.26 | 56.20 | 56.54 | 155,261 | -0.09(-0.16%) |
Jan 30, 2012 | 56.27 | 56.75 | 55.89 | 56.63 | 246,107 | -0.02(-0.04%) |
Jan 27, 2012 | 56.32 | 57.02 | 56.32 | 56.65 | 133,381 | +0.05(+0.09%) |
Jan 26, 2012 | 56.65 | 56.98 | 56.31 | 56.60 | 560,584 | +0.02(+0.04%) |
Jan 25, 2012 | 56.49 | 57.11 | 56.12 | 56.58 | 224,862 | -0.05(-0.09%) |
Jan 24, 2012 | 56.13 | 57.10 | 56.02 | 56.63 | 253,645 | +0.35(+0.62%) |
Jan 23, 2012 | 57.61 | 57.61 | 56.01 | 56.28 | 456,648 | -0.48(-0.85%) |
Jan 20, 2012 | 55.91 | 56.85 | 53.00 | 56.76 | 2,654,769 | -6.10(-9.70%) |
Jan 19, 2012 | 63.93 | 64.17 | 62.74 | 62.86 | 216,062 | -1.09(-1.70%) |
Jan 18, 2012 | 64.24 | 64.33 | 63.62 | 63.95 | 174,415 | -0.22(-0.34%) |
Jan 17, 2012 | 64.66 | 64.69 | 64.15 | 64.17 | 129,426 | -0.44(-0.68%) |
Jan 13, 2012 | 64.86 | 65.41 | 64.43 | 64.61 | 128,388 | -0.91(-1.39%) |
Jan 12, 2012 | 64.35 | 65.90 | 64.21 | 65.52 | 313,702 | +1.23(+1.91%) |
Jan 11, 2012 | 64.53 | 64.71 | 64.20 | 64.29 | 166,190 | -0.68(-1.05%) |
Jan 10, 2012 | 64.42 | 65.02 | 64.27 | 64.97 | 231,170 | +0.96(+1.50%) |
Jan 09, 2012 | 63.66 | 64.23 | 63.10 | 64.01 | 225,259 | +0.65(+1.03%) |
Jan 06, 2012 | 63.56 | 64.12 | 63.29 | 63.36 | 194,791 | -0.49(-0.77%) |
Jan 05, 2012 | 63.81 | 64.40 | 63.23 | 63.85 | 145,654 | -0.28(-0.44%) |
Jan 04, 2012 | 64.48 | 64.80 | 64.11 | 64.13 | 143,490 | -1.25(-1.91%) |
Dec 30, 2011 | 65.63 | 66.00 | 65.36 | 65.38 | 87,558 | -0.23(-0.35%) |
Dec 29, 2011 | 65.43 | 65.83 | 65.29 | 65.61 | 127,884 | +0.43(+0.66%) |
Dec 28, 2011 | 66.07 | 66.31 | 65.03 | 65.18 | 77,254 | -0.70(-1.06%) |
Dec 27, 2011 | 65.30 | 66.20 | 65.16 | 65.88 | 55,341 | +0.32(+0.49%) |
Dec 23, 2011 | 64.81 | 65.72 | 64.67 | 65.56 | 77,525 | +0.84(+1.30%) |
Dec 21, 2011 | 62.60 | 64.77 | 62.21 | 64.72 | 178,847 | +1.14(+1.79%) |
Dec 20, 2011 | 63.78 | 63.78 | 63.03 | 63.58 | 216,939 | +0.58(+0.92%) |
Dec 19, 2011 | 63.72 | 64.44 | 62.94 | 63.00 | 144,860 | -0.27(-0.43%) |
Dec 16, 2011 | 64.15 | 64.27 | 63.09 | 63.27 | 359,940 | -0.83(-1.29%) |
Dec 15, 2011 | 63.72 | 64.62 | 63.72 | 64.10 | 127,139 | +0.83(+1.31%) |
Dec 14, 2011 | 63.36 | 63.92 | 62.96 | 63.27 | 164,376 | -0.32(-0.50%) |
Dec 13, 2011 | 64.82 | 65.36 | 63.49 | 63.59 | 137,630 | -0.84(-1.30%) |
Dec 12, 2011 | 65.61 | 65.61 | 64.15 | 64.43 | 200,468 | -2.03(-3.05%) |
Dec 09, 2011 | 64.33 | 66.75 | 64.23 | 66.46 | 213,268 | +2.34(+3.65%) |
Dec 08, 2011 | 64.14 | 65.17 | 63.99 | 64.12 | 158,106 | -0.42(-0.65%) |
Dec 07, 2011 | 64.58 | 64.69 | 63.20 | 64.54 | 171,597 | -0.32(-0.49%) |
Dec 06, 2011 | 65.62 | 65.93 | 64.77 | 64.86 | 214,665 | -0.87(-1.32%) |
Dec 05, 2011 | 66.10 | 66.48 | 65.38 | 65.73 | 191,926 | +0.32(+0.49%) |
Dec 02, 2011 | 66.47 | 67.25 | 65.33 | 65.41 | 231,079 | -1.04(-1.57%) |
Dec 01, 2011 | 65.71 | 67.11 | 65.14 | 66.45 | 281,255 | +0.52(+0.79%) |
Nov 30, 2011 | 64.00 | 65.93 | 63.81 | 65.93 | 572,999 | +2.98(+4.73%) |
Nov 29, 2011 | 62.82 | 63.62 | 62.69 | 62.95 | 115,862 | +0.14(+0.22%) |
Nov 28, 2011 | 61.73 | 62.89 | 61.35 | 62.81 | 232,770 | +2.15(+3.54%) |
Nov 25, 2011 | 60.53 | 60.96 | 60.32 | 60.66 | 65,705 | -0.08(-0.13%) |
Nov 23, 2011 | 61.90 | 61.95 | 60.49 | 60.74 | 124,654 | -1.47(-2.36%) |
Nov 22, 2011 | 62.21 | 62.90 | 61.99 | 62.21 | 91,300 | +0.15(+0.24%) |
Nov 21, 2011 | 62.16 | 62.83 | 61.92 | 62.06 | 215,929 | -0.84(-1.34%) |
Nov 18, 2011 | 62.49 | 63.29 | 62.31 | 62.90 | 169,798 | +0.39(+0.62%) |
Nov 17, 2011 | 62.20 | 63.05 | 62.15 | 62.51 | 178,736 | +0.41(+0.66%) |
Nov 16, 2011 | 61.76 | 63.05 | 61.68 | 62.10 | 254,837 | -0.05(-0.08%) |
Nov 15, 2011 | 60.99 | 62.26 | 60.65 | 62.15 | 186,802 | +0.87(+1.42%) |
Nov 14, 2011 | 61.61 | 61.80 | 61.20 | 61.28 | 190,150 | -0.43(-0.70%) |
Nov 11, 2011 | 60.81 | 61.80 | 60.41 | 61.71 | 303,397 | +1.46(+2.42%) |
Nov 10, 2011 | 60.14 | 60.41 | 59.55 | 60.25 | 165,015 | +0.75(+1.26%) |
Nov 09, 2011 | 59.96 | 60.19 | 59.23 | 59.50 | 305,861 | -1.16(-1.91%) |
Nov 08, 2011 | 60.90 | 61.03 | 60.01 | 60.66 | 245,161 | -0.15(-0.25%) |
Nov 07, 2011 | 60.38 | 60.93 | 59.50 | 60.81 | 359,881 | +0.56(+0.93%) |
Nov 04, 2011 | 59.90 | 60.94 | 58.96 | 60.25 | 448,108 | -1.62(-2.62%) |
Nov 03, 2011 | 61.85 | 62.23 | 61.33 | 61.87 | 277,254 | +0.47(+0.77%) |
Nov 02, 2011 | 59.90 | 61.73 | 59.76 | 61.40 | 446,957 | +1.48(+2.47%) |