Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 62.42 | 62.78 | 61.60 | 62.19 | 2,255,929 | +0.07(+0.11%) |
Jan 30, 2012 | 61.90 | 62.86 | 61.37 | 62.12 | 1,975,159 | -0.75(-1.19%) |
Jan 27, 2012 | 61.80 | 63.20 | 61.58 | 62.87 | 3,042,462 | +0.23(+0.37%) |
Jan 26, 2012 | 63.04 | 64.39 | 62.42 | 62.64 | 3,716,619 | -0.15(-0.24%) |
Jan 25, 2012 | 63.22 | 63.60 | 62.15 | 62.79 | 5,135,619 | -0.35(-0.55%) |
Jan 24, 2012 | 61.55 | 63.67 | 61.33 | 63.14 | 11,142,052 | +4.54(+7.74%) |
Jan 23, 2012 | 60.25 | 60.55 | 57.99 | 58.60 | 7,062,701 | -1.44(-2.41%) |
Jan 20, 2012 | 60.03 | 60.28 | 58.98 | 60.05 | 3,543,291 | +0.21(+0.35%) |
Jan 19, 2012 | 59.81 | 59.96 | 59.02 | 59.84 | 3,316,907 | +1.60(+2.75%) |
Jan 18, 2012 | 57.31 | 58.46 | 56.42 | 58.23 | 4,296,112 | +0.99(+1.74%) |
Jan 17, 2012 | 58.91 | 59.28 | 56.91 | 57.24 | 3,976,397 | -0.99(-1.71%) |
Jan 13, 2012 | 57.85 | 58.30 | 56.73 | 58.23 | 4,231,743 | -1.65(-2.75%) |
Jan 12, 2012 | 59.76 | 60.48 | 59.40 | 59.88 | 3,399,621 | -0.03(-0.05%) |
Jan 11, 2012 | 58.21 | 60.10 | 58.12 | 59.91 | 3,217,801 | +1.79(+3.07%) |
Jan 10, 2012 | 58.61 | 59.15 | 57.99 | 58.12 | 2,587,126 | +0.24(+0.41%) |
Jan 09, 2012 | 56.86 | 58.04 | 56.52 | 57.89 | 2,701,904 | +1.12(+1.97%) |
Jan 06, 2012 | 56.53 | 57.46 | 56.20 | 56.77 | 2,821,740 | +0.68(+1.21%) |
Jan 05, 2012 | 55.71 | 56.45 | 55.55 | 56.09 | 4,238,111 | +0.44(+0.78%) |
Jan 04, 2012 | 55.63 | 56.25 | 54.62 | 55.65 | 3,572,492 | -1.04(-1.83%) |
Dec 30, 2011 | 57.02 | 57.49 | 56.56 | 56.69 | 1,689,170 | -0.80(-1.40%) |
Dec 29, 2011 | 57.14 | 57.75 | 56.21 | 57.49 | 2,154,853 | +0.81(+1.43%) |
Dec 28, 2011 | 58.09 | 58.36 | 56.57 | 56.68 | 2,197,326 | -1.32(-2.28%) |
Dec 27, 2011 | 57.86 | 59.28 | 57.78 | 58.00 | 3,829,449 | +0.99(+1.73%) |
Dec 23, 2011 | 56.27 | 57.30 | 56.05 | 57.01 | 4,298,418 | +4.65(+8.87%) |
Dec 21, 2011 | 55.58 | 55.93 | 50.90 | 52.37 | 14,034,946 | -5.77(-9.93%) |
Dec 20, 2011 | 58.37 | 58.37 | 56.96 | 58.14 | 2,401,713 | +0.67(+1.16%) |
Dec 19, 2011 | 58.68 | 59.00 | 57.28 | 57.47 | 1,692,199 | -1.01(-1.72%) |
Dec 16, 2011 | 58.75 | 58.89 | 57.72 | 58.48 | 2,285,285 | +0.47(+0.81%) |
Dec 15, 2011 | 60.60 | 60.60 | 57.60 | 58.01 | 3,214,024 | -1.76(-2.95%) |
Dec 14, 2011 | 61.59 | 61.59 | 58.60 | 59.77 | 2,774,391 | -2.20(-3.55%) |
Dec 13, 2011 | 64.67 | 65.15 | 61.54 | 61.97 | 2,108,378 | -2.12(-3.31%) |
Dec 12, 2011 | 64.69 | 64.70 | 63.51 | 64.09 | 1,523,998 | -1.61(-2.46%) |
Dec 09, 2011 | 64.88 | 66.49 | 64.78 | 65.71 | 1,818,727 | +0.95(+1.46%) |
Dec 08, 2011 | 65.91 | 66.10 | 64.67 | 64.76 | 1,500,588 | -1.31(-1.98%) |
Dec 07, 2011 | 65.89 | 66.38 | 64.77 | 66.07 | 1,101,918 | -0.01(-0.02%) |
Dec 06, 2011 | 66.42 | 67.09 | 65.84 | 66.08 | 1,056,650 | -0.08(-0.11%) |
Dec 05, 2011 | 66.09 | 67.46 | 65.53 | 66.16 | 2,125,220 | +1.26(+1.94%) |
Dec 02, 2011 | 66.17 | 66.72 | 64.73 | 64.90 | 1,613,090 | -0.99(-1.51%) |
Dec 01, 2011 | 65.65 | 66.53 | 65.46 | 65.89 | 1,559,778 | +0.01(+0.02%) |
Nov 30, 2011 | 64.68 | 66.35 | 64.44 | 65.88 | 2,040,476 | +3.15(+5.02%) |
Nov 29, 2011 | 63.64 | 64.35 | 62.43 | 62.73 | 1,471,311 | -1.32(-2.05%) |
Nov 28, 2011 | 62.98 | 64.05 | 62.70 | 64.05 | 1,334,920 | +3.15(+5.17%) |
Nov 25, 2011 | 61.72 | 62.09 | 60.88 | 60.90 | 723,477 | -0.95(-1.53%) |
Nov 23, 2011 | 62.50 | 62.90 | 61.22 | 61.85 | 1,724,169 | -1.19(-1.88%) |
Nov 22, 2011 | 64.26 | 64.76 | 62.22 | 63.03 | 2,677,022 | -1.54(-2.39%) |
Nov 21, 2011 | 63.24 | 65.08 | 62.15 | 64.57 | 3,168,398 | +0.62(+0.97%) |
Nov 18, 2011 | 66.33 | 66.44 | 63.82 | 63.95 | 3,373,584 | -2.72(-4.08%) |
Nov 17, 2011 | 68.65 | 68.76 | 65.79 | 66.67 | 2,638,605 | -2.23(-3.23%) |
Nov 16, 2011 | 69.12 | 70.83 | 68.74 | 68.90 | 2,182,862 | -1.46(-2.07%) |
Nov 15, 2011 | 69.21 | 70.87 | 69.02 | 70.36 | 1,919,106 | +0.45(+0.64%) |
Nov 14, 2011 | 67.98 | 71.13 | 67.97 | 69.91 | 3,937,063 | +1.31(+1.91%) |
Nov 11, 2011 | 67.11 | 68.69 | 66.82 | 68.60 | 2,301,352 | +2.37(+3.58%) |
Nov 10, 2011 | 66.83 | 67.12 | 65.01 | 66.23 | 1,772,050 | +0.19(+0.29%) |
Nov 09, 2011 | 66.19 | 67.62 | 65.78 | 66.04 | 2,357,373 | -2.63(-3.83%) |
Nov 08, 2011 | 68.14 | 68.82 | 67.19 | 68.67 | 1,541,029 | +0.80(+1.18%) |
Nov 07, 2011 | 67.70 | 68.45 | 66.68 | 67.86 | 1,531,328 | -0.50(-0.73%) |
Nov 04, 2011 | 67.62 | 68.70 | 67.15 | 68.36 | 1,648,581 | +0.09(+0.13%) |
Nov 03, 2011 | 67.22 | 68.47 | 65.65 | 68.27 | 2,050,298 | +2.04(+3.09%) |
Nov 02, 2011 | 66.59 | 67.02 | 65.42 | 66.23 | 1,768,380 | +0.76(+1.17%) |