Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 56.21 | 56.28 | 55.50 | 56.09 | 79,599 | +1.64(+3.01%) |
Jan 30, 2012 | 54.30 | 54.79 | 54.03 | 54.45 | 74,462 | -1.37(-2.45%) |
Jan 27, 2012 | 55.08 | 56.52 | 55.08 | 55.82 | 112,636 | +1.10(+2.01%) |
Jan 26, 2012 | 55.29 | 55.37 | 54.54 | 54.72 | 68,340 | -0.52(-0.94%) |
Jan 25, 2012 | 54.47 | 55.29 | 54.26 | 55.24 | 97,345 | +0.74(+1.36%) |
Jan 24, 2012 | 54.25 | 54.65 | 53.82 | 54.50 | 52,574 | +0.26(+0.48%) |
Jan 23, 2012 | 54.45 | 54.89 | 53.88 | 54.24 | 102,254 | +0.27(+0.50%) |
Jan 20, 2012 | 53.81 | 54.09 | 53.50 | 53.97 | 57,218 | +0.71(+1.33%) |
Jan 19, 2012 | 53.24 | 53.51 | 52.69 | 53.26 | 123,175 | +1.26(+2.42%) |
Jan 18, 2012 | 51.41 | 52.13 | 51.41 | 52.00 | 152,704 | -1.15(-2.16%) |
Jan 17, 2012 | 53.45 | 53.49 | 52.88 | 53.15 | 189,156 | -1.30(-2.39%) |
Jan 13, 2012 | 53.86 | 54.73 | 53.56 | 54.45 | 87,064 | -0.26(-0.48%) |
Jan 12, 2012 | 54.20 | 54.77 | 53.73 | 54.71 | 181,376 | -0.16(-0.29%) |
Jan 11, 2012 | 54.70 | 54.90 | 54.55 | 54.87 | 109,219 | -0.99(-1.77%) |
Jan 10, 2012 | 55.61 | 56.24 | 55.61 | 55.86 | 144,865 | +0.86(+1.56%) |
Jan 09, 2012 | 54.50 | 55.25 | 54.33 | 55.00 | 170,325 | -1.43(-2.53%) |
Jan 06, 2012 | 56.63 | 56.88 | 56.31 | 56.43 | 45,625 | -1.36(-2.35%) |
Jan 05, 2012 | 57.48 | 57.79 | 57.19 | 57.79 | 57,822 | +0.29(+0.50%) |
Jan 04, 2012 | 57.40 | 57.84 | 57.30 | 57.50 | 67,978 | +0.37(+0.65%) |
Dec 30, 2011 | 56.77 | 57.31 | 56.77 | 57.13 | 33,409 | +0.36(+0.63%) |
Dec 29, 2011 | 56.56 | 56.90 | 56.56 | 56.77 | 45,915 | +0.31(+0.55%) |
Dec 28, 2011 | 56.86 | 56.90 | 56.19 | 56.46 | 64,196 | -1.39(-2.40%) |
Dec 27, 2011 | 57.96 | 58.23 | 57.64 | 57.85 | 33,282 | -0.38(-0.65%) |
Dec 23, 2011 | 58.28 | 58.41 | 57.99 | 58.23 | 42,791 | +2.27(+4.06%) |
Dec 21, 2011 | 55.80 | 56.10 | 55.36 | 55.96 | 145,605 | -2.15(-3.70%) |
Dec 20, 2011 | 56.87 | 58.14 | 56.50 | 58.11 | 120,117 | +0.85(+1.48%) |
Dec 19, 2011 | 57.83 | 58.13 | 57.11 | 57.26 | 87,734 | -1.41(-2.40%) |
Dec 16, 2011 | 59.22 | 59.27 | 58.34 | 58.67 | 73,301 | -0.23(-0.39%) |
Dec 15, 2011 | 59.11 | 59.44 | 58.66 | 58.90 | 57,057 | -0.47(-0.79%) |
Dec 14, 2011 | 59.35 | 59.70 | 59.12 | 59.37 | 74,515 | +0.43(+0.73%) |
Dec 13, 2011 | 59.65 | 59.98 | 58.75 | 58.94 | 39,568 | -0.24(-0.41%) |
Dec 12, 2011 | 59.14 | 59.46 | 59.00 | 59.18 | 72,419 | -0.81(-1.35%) |
Dec 09, 2011 | 59.58 | 60.20 | 59.58 | 59.99 | 32,356 | +0.74(+1.25%) |
Dec 08, 2011 | 59.86 | 60.00 | 59.15 | 59.25 | 94,500 | -0.71(-1.18%) |
Dec 07, 2011 | 60.13 | 60.20 | 59.50 | 59.96 | 57,428 | -0.11(-0.18%) |
Dec 06, 2011 | 60.14 | 60.35 | 59.76 | 60.07 | 38,891 | -0.30(-0.50%) |
Dec 05, 2011 | 60.30 | 60.75 | 60.20 | 60.37 | 33,931 | +0.71(+1.19%) |
Dec 02, 2011 | 60.06 | 60.26 | 59.55 | 59.66 | 62,274 | -0.99(-1.63%) |
Dec 01, 2011 | 60.72 | 61.07 | 60.51 | 60.65 | 69,645 | -1.23(-1.99%) |
Nov 30, 2011 | 61.21 | 61.89 | 61.04 | 61.88 | 119,643 | +3.14(+5.35%) |
Nov 29, 2011 | 59.00 | 59.52 | 58.71 | 58.74 | 71,494 | -0.95(-1.59%) |
Nov 28, 2011 | 59.33 | 59.96 | 59.06 | 59.69 | 78,425 | +0.46(+0.78%) |
Nov 25, 2011 | 59.20 | 60.00 | 59.12 | 59.23 | 33,196 | +0.21(+0.36%) |
Nov 23, 2011 | 59.36 | 59.57 | 59.01 | 59.02 | 98,313 | -0.97(-1.62%) |
Nov 22, 2011 | 60.01 | 60.23 | 59.40 | 59.99 | 60,942 | +0.10(+0.17%) |
Nov 21, 2011 | 60.04 | 60.39 | 59.66 | 59.89 | 105,464 | -1.45(-2.36%) |
Nov 18, 2011 | 61.63 | 61.77 | 61.17 | 61.34 | 49,754 | +0.52(+0.85%) |
Nov 17, 2011 | 61.75 | 62.36 | 60.63 | 60.82 | 106,086 | +0.34(+0.56%) |
Nov 16, 2011 | 60.89 | 61.58 | 60.36 | 60.48 | 59,619 | -0.30(-0.49%) |
Nov 15, 2011 | 60.31 | 61.11 | 60.31 | 60.78 | 26,184 | +0.04(+0.07%) |
Nov 14, 2011 | 61.31 | 61.31 | 60.27 | 60.74 | 38,442 | -0.64(-1.04%) |
Nov 11, 2011 | 60.96 | 61.94 | 60.96 | 61.38 | 59,954 | +0.92(+1.52%) |
Nov 10, 2011 | 60.45 | 60.56 | 59.91 | 60.46 | 47,008 | +0.64(+1.07%) |
Nov 09, 2011 | 61.08 | 61.21 | 59.54 | 59.82 | 147,355 | -3.60(-5.68%) |
Nov 08, 2011 | 63.07 | 63.59 | 62.24 | 63.42 | 44,572 | +1.11(+1.78%) |
Nov 07, 2011 | 61.64 | 62.36 | 61.25 | 62.31 | 40,261 | +1.27(+2.08%) |
Nov 04, 2011 | 61.60 | 61.60 | 60.03 | 61.04 | 46,384 | -1.59(-2.54%) |
Nov 03, 2011 | 62.41 | 62.92 | 61.75 | 62.63 | 82,721 | +0.08(+0.13%) |
Nov 02, 2011 | 61.34 | 62.68 | 61.11 | 62.55 | 122,000 | +2.44(+4.06%) |