Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 59.77 | 61.00 | 59.61 | 60.49 | 356,986 | +0.03(+0.05%) |
Jan 30, 2012 | 60.89 | 61.17 | 60.19 | 60.46 | 177,415 | -1.00(-1.63%) |
Jan 27, 2012 | 61.37 | 61.88 | 61.15 | 61.46 | 162,172 | -0.05(-0.08%) |
Jan 26, 2012 | 61.52 | 62.45 | 61.07 | 61.51 | 299,506 | +0.25(+0.41%) |
Jan 25, 2012 | 61.22 | 61.38 | 60.48 | 61.26 | 171,565 | -0.08(-0.13%) |
Jan 24, 2012 | 60.39 | 61.67 | 60.39 | 61.34 | 183,913 | +0.77(+1.27%) |
Jan 23, 2012 | 60.65 | 61.40 | 60.27 | 60.57 | 213,510 | -0.24(-0.39%) |
Jan 20, 2012 | 60.57 | 61.29 | 60.39 | 60.81 | 292,280 | +0.25(+0.41%) |
Jan 19, 2012 | 59.04 | 60.91 | 59.04 | 60.56 | 291,670 | +1.68(+2.85%) |
Jan 18, 2012 | 57.30 | 58.91 | 56.60 | 58.88 | 165,332 | +1.65(+2.88%) |
Jan 17, 2012 | 57.08 | 57.87 | 56.97 | 57.23 | 236,320 | -0.12(-0.21%) |
Jan 13, 2012 | 57.26 | 57.88 | 56.70 | 57.35 | 212,609 | -0.09(-0.16%) |
Jan 12, 2012 | 56.88 | 57.56 | 56.70 | 57.44 | 509,800 | +0.61(+1.07%) |
Jan 11, 2012 | 56.63 | 57.03 | 56.30 | 56.83 | 193,555 | +0.10(+0.18%) |
Jan 10, 2012 | 57.14 | 57.23 | 56.58 | 56.73 | 200,745 | +0.05(+0.09%) |
Jan 09, 2012 | 56.88 | 57.87 | 55.89 | 56.68 | 194,665 | -0.26(-0.46%) |
Jan 06, 2012 | 57.25 | 57.57 | 56.72 | 56.94 | 282,989 | -0.36(-0.63%) |
Jan 05, 2012 | 56.21 | 57.55 | 55.21 | 57.30 | 324,726 | +0.90(+1.60%) |
Jan 04, 2012 | 57.15 | 57.22 | 56.34 | 56.40 | 241,476 | -0.88(-1.54%) |
Dec 30, 2011 | 57.24 | 57.56 | 56.87 | 57.28 | 475,877 | +0.04(+0.07%) |
Dec 29, 2011 | 57.08 | 57.37 | 56.61 | 57.24 | 171,841 | +0.63(+1.11%) |
Dec 28, 2011 | 57.91 | 57.91 | 56.47 | 56.61 | 254,046 | -1.24(-2.14%) |
Dec 27, 2011 | 57.95 | 59.04 | 57.45 | 57.85 | 191,544 | -0.10(-0.17%) |
Dec 23, 2011 | 57.44 | 58.01 | 56.95 | 57.95 | 148,302 | +0.56(+0.98%) |
Dec 21, 2011 | 59.50 | 59.50 | 56.55 | 57.39 | 310,750 | -2.14(-3.59%) |
Dec 20, 2011 | 58.74 | 59.94 | 58.66 | 59.53 | 389,983 | +1.52(+2.62%) |
Dec 19, 2011 | 59.92 | 60.10 | 57.87 | 58.01 | 248,316 | -1.50(-2.52%) |
Dec 16, 2011 | 59.09 | 60.94 | 59.06 | 59.51 | 634,759 | +0.61(+1.04%) |
Dec 15, 2011 | 58.89 | 59.05 | 57.94 | 58.90 | 325,157 | +0.77(+1.32%) |
Dec 14, 2011 | 59.13 | 59.13 | 57.48 | 58.13 | 321,597 | -1.27(-2.14%) |
Dec 13, 2011 | 60.66 | 61.01 | 59.18 | 59.40 | 308,300 | -1.11(-1.83%) |
Dec 12, 2011 | 61.29 | 61.39 | 60.06 | 60.51 | 231,638 | -1.47(-2.37%) |
Dec 09, 2011 | 60.36 | 62.08 | 60.12 | 61.98 | 246,818 | +1.77(+2.94%) |
Dec 08, 2011 | 60.70 | 61.24 | 60.05 | 60.21 | 227,163 | -1.08(-1.76%) |
Dec 07, 2011 | 61.05 | 61.54 | 59.74 | 61.29 | 301,741 | -0.19(-0.31%) |
Dec 06, 2011 | 61.57 | 61.75 | 61.14 | 61.48 | 194,663 | +0.07(+0.11%) |
Dec 05, 2011 | 61.14 | 62.06 | 60.98 | 61.41 | 344,897 | +1.08(+1.79%) |
Dec 02, 2011 | 61.99 | 62.05 | 60.24 | 60.33 | 478,110 | -1.13(-1.84%) |
Dec 01, 2011 | 61.64 | 62.30 | 61.17 | 61.46 | 408,974 | -0.51(-0.82%) |
Nov 30, 2011 | 60.39 | 61.99 | 60.38 | 61.97 | 622,966 | +3.08(+5.23%) |
Nov 29, 2011 | 58.44 | 59.16 | 58.11 | 58.89 | 522,205 | +0.53(+0.91%) |
Nov 28, 2011 | 58.62 | 59.38 | 57.77 | 58.36 | 524,237 | +1.43(+2.51%) |
Nov 25, 2011 | 56.50 | 57.43 | 56.10 | 56.93 | 232,255 | +0.08(+0.14%) |
Nov 23, 2011 | 57.39 | 57.99 | 56.41 | 56.85 | 256,481 | -1.00(-1.73%) |
Nov 22, 2011 | 58.59 | 58.70 | 57.38 | 57.85 | 605,730 | -0.76(-1.30%) |
Nov 21, 2011 | 57.89 | 58.68 | 57.22 | 58.61 | 911,315 | -0.10(-0.17%) |
Nov 18, 2011 | 58.57 | 58.86 | 57.58 | 58.71 | 494,129 | +0.46(+0.79%) |
Nov 17, 2011 | 58.63 | 58.85 | 57.66 | 58.25 | 705,400 | -0.69(-1.17%) |
Nov 16, 2011 | 58.48 | 60.16 | 57.73 | 58.94 | 345,478 | -0.21(-0.36%) |
Nov 15, 2011 | 58.36 | 59.72 | 58.18 | 59.15 | 181,231 | +0.48(+0.82%) |
Nov 14, 2011 | 58.43 | 59.33 | 58.35 | 58.67 | 183,157 | -0.15(-0.26%) |
Nov 11, 2011 | 58.30 | 59.28 | 58.13 | 58.82 | 204,193 | +1.12(+1.94%) |
Nov 10, 2011 | 57.63 | 57.92 | 56.71 | 57.70 | 286,213 | +0.77(+1.35%) |
Nov 09, 2011 | 58.38 | 58.60 | 56.80 | 56.93 | 319,747 | -2.67(-4.48%) |
Nov 08, 2011 | 59.99 | 60.83 | 58.74 | 59.60 | 506,021 | -0.28(-0.47%) |
Nov 07, 2011 | 57.80 | 59.97 | 57.58 | 59.88 | 686,019 | +1.94(+3.35%) |
Nov 04, 2011 | 57.26 | 58.25 | 56.66 | 57.94 | 321,271 | -0.03(-0.05%) |
Nov 03, 2011 | 55.04 | 58.47 | 53.46 | 57.97 | 979,979 | +3.66(+6.74%) |
Nov 02, 2011 | 53.73 | 54.80 | 53.15 | 54.31 | 671,055 | +1.37(+2.59%) |