Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 89.42 | 91.75 | 88.38 | 90.86 | 1,250,854 | +1.98(+2.23%) |
Jan 30, 2012 | 86.75 | 89.08 | 85.00 | 88.88 | 1,481,623 | +3.34(+3.90%) |
Jan 27, 2012 | 81.55 | 86.15 | 81.55 | 85.54 | 1,135,913 | +3.69(+4.51%) |
Jan 26, 2012 | 82.96 | 83.41 | 81.70 | 81.85 | 741,095 | -1.05(-1.27%) |
Jan 25, 2012 | 80.37 | 83.14 | 79.40 | 82.90 | 863,591 | +3.49(+4.39%) |
Jan 24, 2012 | 78.38 | 80.33 | 78.06 | 79.41 | 451,985 | +0.86(+1.09%) |
Jan 23, 2012 | 78.67 | 79.98 | 78.03 | 78.55 | 590,471 | +0.22(+0.28%) |
Jan 20, 2012 | 79.74 | 79.81 | 77.44 | 78.33 | 659,582 | -1.43(-1.79%) |
Jan 19, 2012 | 78.53 | 80.78 | 78.28 | 79.76 | 1,067,967 | +0.84(+1.06%) |
Jan 18, 2012 | 77.98 | 79.29 | 76.69 | 78.92 | 1,123,984 | +0.93(+1.19%) |
Jan 17, 2012 | 77.77 | 78.81 | 77.42 | 77.99 | 1,745,202 | -0.93(-1.18%) |
Jan 13, 2012 | 78.34 | 79.89 | 77.78 | 78.92 | 1,817,927 | +0.66(+0.84%) |
Jan 12, 2012 | 77.01 | 79.97 | 77.00 | 78.26 | 2,335,487 | +0.90(+1.16%) |
Jan 11, 2012 | 74.10 | 77.44 | 73.69 | 77.36 | 2,613,341 | +2.92(+3.92%) |
Jan 10, 2012 | 74.35 | 75.83 | 72.00 | 74.44 | 4,553,469 | +8.96(+13.68%) |
Jan 09, 2012 | 66.01 | 68.42 | 65.22 | 65.48 | 1,349,789 | -0.31(-0.47%) |
Jan 06, 2012 | 61.92 | 66.00 | 61.74 | 65.79 | 2,495,707 | +4.85(+7.96%) |
Jan 05, 2012 | 57.73 | 62.20 | 57.70 | 60.94 | 2,301,193 | +3.11(+5.38%) |
Jan 04, 2012 | 56.47 | 57.99 | 56.01 | 57.83 | 1,863,995 | +2.40(+4.33%) |
Dec 30, 2011 | 56.30 | 56.57 | 55.42 | 55.43 | 498,967 | -0.87(-1.55%) |
Dec 29, 2011 | 55.16 | 56.43 | 55.12 | 56.30 | 583,239 | +0.95(+1.72%) |
Dec 28, 2011 | 55.55 | 55.99 | 55.12 | 55.35 | 458,067 | -0.44(-0.79%) |
Dec 27, 2011 | 55.35 | 56.09 | 55.31 | 55.79 | 446,194 | +0.22(+0.40%) |
Dec 23, 2011 | 54.22 | 55.99 | 54.00 | 55.57 | 683,818 | +1.15(+2.11%) |
Dec 21, 2011 | 55.01 | 55.39 | 53.00 | 54.42 | 975,894 | -0.61(-1.11%) |
Dec 20, 2011 | 53.81 | 56.03 | 53.77 | 55.03 | 1,273,021 | +1.83(+3.44%) |
Dec 19, 2011 | 53.09 | 53.92 | 52.45 | 53.20 | 1,328,914 | +0.20(+0.38%) |
Dec 16, 2011 | 51.77 | 53.72 | 50.33 | 53.00 | 13,646,086 | +1.05(+2.02%) |
Dec 15, 2011 | 52.05 | 52.83 | 51.33 | 51.95 | 761,871 | +0.18(+0.35%) |
Dec 14, 2011 | 51.34 | 52.09 | 50.27 | 51.77 | 835,933 | +0.14(+0.27%) |
Dec 13, 2011 | 53.27 | 53.78 | 51.10 | 51.63 | 1,004,315 | -1.41(-2.66%) |
Dec 12, 2011 | 52.82 | 53.29 | 51.95 | 53.04 | 978,947 | -0.34(-0.64%) |
Dec 09, 2011 | 51.71 | 54.06 | 51.47 | 53.38 | 994,040 | +1.99(+3.87%) |
Dec 08, 2011 | 52.80 | 53.72 | 50.88 | 51.39 | 1,140,660 | -1.80(-3.38%) |
Dec 07, 2011 | 54.06 | 54.14 | 51.85 | 53.19 | 1,340,463 | -1.25(-2.30%) |
Dec 06, 2011 | 55.65 | 55.65 | 54.02 | 54.44 | 1,249,776 | -0.62(-1.13%) |
Dec 05, 2011 | 54.00 | 56.06 | 53.31 | 55.06 | 2,057,066 | -3.22(-5.53%) |
Dec 02, 2011 | 60.35 | 60.38 | 58.20 | 58.28 | 666,078 | -1.93(-3.21%) |
Dec 01, 2011 | 59.10 | 60.26 | 58.69 | 60.21 | 761,666 | +0.79(+1.33%) |
Nov 30, 2011 | 56.66 | 59.71 | 56.66 | 59.42 | 981,452 | +3.63(+6.51%) |
Nov 29, 2011 | 57.32 | 58.53 | 55.58 | 55.79 | 963,101 | -1.57(-2.74%) |
Nov 28, 2011 | 55.00 | 57.55 | 54.44 | 57.36 | 968,422 | +3.58(+6.66%) |
Nov 25, 2011 | 55.00 | 56.15 | 53.50 | 53.78 | 331,051 | -1.31(-2.38%) |
Nov 23, 2011 | 56.14 | 56.64 | 54.87 | 55.09 | 859,790 | -1.64(-2.89%) |
Nov 22, 2011 | 55.00 | 56.86 | 54.67 | 56.73 | 1,287,520 | +1.73(+3.15%) |
Nov 21, 2011 | 52.62 | 57.00 | 51.09 | 55.00 | 4,300,834 | +5.19(+10.42%) |
Nov 18, 2011 | 51.50 | 52.24 | 49.58 | 49.81 | 1,603,204 | -1.32(-2.58%) |
Nov 17, 2011 | 50.45 | 52.26 | 50.45 | 51.13 | 815,595 | +0.39(+0.77%) |
Nov 16, 2011 | 52.82 | 52.85 | 50.53 | 50.74 | 945,440 | -2.20(-4.16%) |
Nov 15, 2011 | 54.02 | 54.20 | 52.34 | 52.94 | 573,781 | -1.05(-1.94%) |
Nov 14, 2011 | 53.23 | 55.06 | 53.18 | 53.99 | 588,610 | +1.06(+2.00%) |
Nov 11, 2011 | 54.39 | 54.50 | 52.85 | 52.93 | 705,629 | -0.53(-0.99%) |
Nov 10, 2011 | 54.45 | 54.68 | 52.67 | 53.46 | 1,203,636 | -0.60(-1.11%) |
Nov 09, 2011 | 54.03 | 55.79 | 53.81 | 54.06 | 432,100 | -0.77(-1.40%) |
Nov 08, 2011 | 54.86 | 55.16 | 53.75 | 54.83 | 425,125 | +0.24(+0.44%) |
Nov 07, 2011 | 56.21 | 56.50 | 53.70 | 54.59 | 442,753 | -1.83(-3.24%) |
Nov 04, 2011 | 54.61 | 57.64 | 54.34 | 56.42 | 1,062,742 | +1.54(+2.81%) |
Nov 03, 2011 | 55.73 | 56.10 | 53.70 | 54.88 | 473,164 | -0.83(-1.49%) |
Nov 02, 2011 | 55.95 | 56.36 | 53.26 | 55.71 | 838,135 | +0.75(+1.36%) |