Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 68.61 | 68.75 | 67.65 | 67.90 | 43,359 | -0.11(-0.16%) |
Jan 30, 2012 | 67.58 | 68.11 | 67.58 | 68.01 | 31,436 | -0.23(-0.34%) |
Jan 27, 2012 | 67.82 | 68.35 | 67.71 | 68.24 | 73,307 | -0.16(-0.23%) |
Jan 26, 2012 | 69.15 | 69.22 | 68.00 | 68.40 | 123,054 | -0.24(-0.35%) |
Jan 25, 2012 | 67.28 | 68.74 | 66.68 | 68.64 | 178,985 | +1.34(+1.99%) |
Jan 24, 2012 | 66.93 | 67.74 | 66.86 | 67.30 | 126,371 | -0.79(-1.16%) |
Jan 23, 2012 | 67.18 | 68.10 | 67.17 | 68.09 | 102,295 | +1.12(+1.67%) |
Jan 20, 2012 | 66.28 | 67.08 | 65.86 | 66.97 | 161,911 | -0.14(-0.21%) |
Jan 19, 2012 | 66.92 | 67.44 | 66.56 | 67.11 | 280,619 | +0.89(+1.34%) |
Jan 18, 2012 | 64.29 | 66.33 | 64.13 | 66.22 | 124,294 | +1.86(+2.89%) |
Jan 17, 2012 | 64.36 | 64.96 | 64.18 | 64.36 | 136,988 | +1.22(+1.93%) |
Jan 13, 2012 | 62.08 | 63.20 | 61.50 | 63.14 | 92,829 | +0.33(+0.53%) |
Jan 12, 2012 | 63.48 | 63.86 | 62.34 | 62.81 | 70,483 | -0.93(-1.46%) |
Jan 11, 2012 | 62.86 | 63.81 | 62.56 | 63.74 | 30,095 | +0.97(+1.55%) |
Jan 10, 2012 | 63.22 | 63.31 | 62.35 | 62.77 | 228,567 | +1.69(+2.77%) |
Jan 09, 2012 | 61.04 | 61.31 | 60.84 | 61.08 | 101,799 | +0.18(+0.30%) |
Jan 06, 2012 | 62.65 | 62.72 | 60.43 | 60.90 | 127,080 | -2.26(-3.58%) |
Jan 05, 2012 | 63.59 | 63.94 | 62.93 | 63.16 | 106,196 | -1.05(-1.64%) |
Jan 04, 2012 | 65.12 | 65.57 | 63.82 | 64.21 | 90,527 | -0.35(-0.54%) |
Dec 30, 2011 | 64.46 | 65.02 | 62.13 | 64.56 | 72,688 | +2.43(+3.91%) |
Dec 29, 2011 | 62.29 | 62.98 | 61.42 | 62.13 | 90,756 | -0.36(-0.58%) |
Dec 28, 2011 | 64.66 | 64.70 | 62.49 | 62.49 | 120,594 | -2.89(-4.42%) |
Dec 27, 2011 | 65.00 | 66.07 | 64.68 | 65.38 | 113,542 | +0.03(+0.05%) |
Dec 23, 2011 | 65.28 | 65.82 | 65.28 | 65.35 | 50,112 | +2.67(+4.26%) |
Dec 21, 2011 | 62.41 | 62.72 | 61.53 | 62.68 | 327,853 | +0.63(+1.02%) |
Dec 20, 2011 | 61.64 | 62.27 | 61.35 | 62.05 | 101,362 | +1.94(+3.23%) |
Dec 19, 2011 | 61.79 | 62.09 | 60.00 | 60.11 | 78,294 | -1.53(-2.48%) |
Dec 16, 2011 | 61.79 | 62.21 | 61.30 | 61.64 | 36,375 | +0.64(+1.05%) |
Dec 15, 2011 | 61.83 | 61.83 | 59.88 | 61.00 | 85,786 | -0.14(-0.23%) |
Dec 14, 2011 | 60.30 | 61.48 | 59.24 | 61.14 | 163,856 | -2.39(-3.76%) |
Dec 13, 2011 | 65.40 | 66.53 | 63.14 | 63.53 | 165,134 | -1.57(-2.41%) |
Dec 12, 2011 | 65.75 | 65.94 | 64.45 | 65.10 | 114,227 | -2.43(-3.60%) |
Dec 09, 2011 | 66.39 | 68.00 | 66.25 | 67.53 | 85,163 | +1.09(+1.64%) |
Dec 08, 2011 | 66.30 | 66.85 | 65.26 | 66.44 | 121,880 | -0.65(-0.97%) |
Dec 07, 2011 | 67.52 | 68.09 | 66.93 | 67.09 | 105,025 | +0.81(+1.22%) |
Dec 06, 2011 | 63.59 | 66.43 | 62.99 | 66.28 | 121,395 | +3.64(+5.81%) |
Dec 05, 2011 | 63.70 | 64.57 | 62.52 | 62.64 | 130,482 | -1.07(-1.68%) |
Dec 02, 2011 | 64.85 | 64.93 | 63.39 | 63.71 | 152,759 | +1.31(+2.10%) |
Dec 01, 2011 | 62.51 | 63.16 | 62.08 | 62.40 | 74,562 | +1.68(+2.77%) |
Nov 30, 2011 | 60.16 | 61.09 | 60.02 | 60.72 | 191,489 | +2.91(+5.03%) |
Nov 29, 2011 | 57.47 | 58.37 | 57.20 | 57.81 | 55,862 | +0.50(+0.87%) |
Nov 28, 2011 | 58.49 | 58.68 | 57.13 | 57.31 | 126,397 | +1.22(+2.18%) |
Nov 25, 2011 | 56.63 | 57.06 | 56.04 | 56.09 | 119,735 | -1.53(-2.66%) |
Nov 23, 2011 | 58.03 | 58.42 | 57.37 | 57.62 | 51,721 | -2.04(-3.42%) |
Nov 22, 2011 | 58.23 | 60.22 | 58.10 | 59.66 | 232,912 | +1.55(+2.67%) |
Nov 21, 2011 | 58.53 | 58.59 | 57.60 | 58.11 | 360,544 | -1.44(-2.42%) |
Nov 18, 2011 | 59.83 | 60.25 | 59.02 | 59.55 | 285,746 | -0.34(-0.57%) |
Nov 17, 2011 | 62.40 | 62.52 | 59.30 | 59.89 | 176,875 | -4.10(-6.41%) |
Nov 16, 2011 | 64.50 | 65.39 | 63.78 | 63.99 | 130,727 | -1.60(-2.44%) |
Nov 15, 2011 | 65.57 | 66.20 | 64.99 | 65.59 | 68,987 | -0.05(-0.08%) |
Nov 14, 2011 | 65.32 | 65.90 | 65.03 | 65.64 | 83,497 | +0.53(+0.81%) |
Nov 11, 2011 | 64.55 | 65.60 | 64.55 | 65.11 | 139,661 | +1.13(+1.77%) |
Nov 10, 2011 | 63.88 | 64.57 | 63.04 | 63.98 | 109,854 | -0.11(-0.17%) |
Nov 09, 2011 | 65.46 | 65.53 | 63.80 | 64.09 | 114,834 | -2.56(-3.84%) |
Nov 08, 2011 | 66.61 | 67.17 | 66.23 | 66.65 | 113,076 | +1.03(+1.57%) |
Nov 07, 2011 | 65.32 | 65.85 | 65.14 | 65.62 | 88,067 | +0.68(+1.05%) |
Nov 04, 2011 | 64.88 | 65.09 | 64.48 | 64.94 | 21,210 | +0.13(+0.20%) |
Nov 03, 2011 | 66.44 | 66.44 | 64.28 | 64.81 | 85,685 | +0.50(+0.78%) |
Nov 02, 2011 | 63.67 | 64.52 | 63.63 | 64.31 | 98,980 | +1.43(+2.27%) |