Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 66.18 | 66.73 | 64.04 | 65.19 | 1,870,132 | -0.14(-0.21%) |
Jan 30, 2012 | 64.02 | 65.86 | 63.75 | 65.33 | 923,511 | +0.74(+1.14%) |
Jan 27, 2012 | 63.49 | 64.71 | 63.00 | 64.59 | 676,669 | +1.20(+1.89%) |
Jan 26, 2012 | 62.03 | 65.89 | 62.03 | 63.40 | 1,748,997 | +1.91(+3.11%) |
Jan 25, 2012 | 57.91 | 61.55 | 57.56 | 61.49 | 1,425,469 | +3.39(+5.84%) |
Jan 24, 2012 | 58.08 | 58.29 | 57.55 | 58.09 | 431,182 | -0.20(-0.34%) |
Jan 23, 2012 | 58.24 | 58.75 | 58.07 | 58.29 | 764,433 | +0.47(+0.81%) |
Jan 20, 2012 | 57.95 | 58.67 | 57.20 | 57.82 | 911,920 | -0.16(-0.28%) |
Jan 19, 2012 | 58.63 | 58.65 | 57.42 | 57.98 | 633,817 | -0.59(-1.01%) |
Jan 18, 2012 | 58.39 | 58.81 | 58.06 | 58.57 | 507,614 | +0.11(+0.19%) |
Jan 17, 2012 | 59.05 | 59.38 | 57.87 | 58.46 | 724,164 | +0.29(+0.50%) |
Jan 13, 2012 | 58.24 | 58.65 | 57.31 | 58.17 | 935,062 | -0.29(-0.50%) |
Jan 12, 2012 | 59.41 | 59.91 | 58.25 | 58.46 | 921,053 | -0.32(-0.54%) |
Jan 11, 2012 | 58.33 | 59.18 | 58.07 | 58.78 | 3,181,847 | -1.96(-3.23%) |
Jan 10, 2012 | 61.58 | 62.19 | 60.65 | 60.74 | 632,684 | +0.50(+0.82%) |
Jan 09, 2012 | 60.09 | 60.47 | 59.58 | 60.24 | 470,283 | +0.66(+1.11%) |
Jan 06, 2012 | 58.92 | 60.34 | 58.91 | 59.58 | 598,480 | +0.79(+1.34%) |
Jan 05, 2012 | 58.45 | 59.50 | 57.53 | 58.80 | 448,374 | +0.16(+0.28%) |
Jan 04, 2012 | 59.41 | 60.40 | 58.54 | 58.63 | 574,467 | +1.01(+1.75%) |
Dec 30, 2011 | 57.23 | 58.53 | 57.29 | 57.62 | 454,307 | +0.39(+0.69%) |
Dec 29, 2011 | 55.74 | 57.26 | 55.55 | 57.23 | 1,005,592 | +0.84(+1.48%) |
Dec 28, 2011 | 58.11 | 58.87 | 56.06 | 56.39 | 681,934 | -2.30(-3.92%) |
Dec 27, 2011 | 58.85 | 59.62 | 58.19 | 58.69 | 258,927 | -0.93(-1.56%) |
Dec 23, 2011 | 60.05 | 60.16 | 59.13 | 59.62 | 283,719 | -0.21(-0.36%) |
Dec 21, 2011 | 59.61 | 60.15 | 58.99 | 59.84 | 456,779 | +0.03(+0.04%) |
Dec 20, 2011 | 58.85 | 59.88 | 58.82 | 59.81 | 922,001 | +2.22(+3.86%) |
Dec 19, 2011 | 59.83 | 60.08 | 57.58 | 57.59 | 924,940 | -2.17(-3.63%) |
Dec 16, 2011 | 59.55 | 60.43 | 59.18 | 59.76 | 908,924 | +0.69(+1.17%) |
Dec 15, 2011 | 60.90 | 61.22 | 58.96 | 59.07 | 1,033,108 | -1.40(-2.32%) |
Dec 14, 2011 | 62.20 | 62.20 | 59.05 | 60.47 | 1,897,610 | -2.51(-3.99%) |
Dec 13, 2011 | 65.20 | 65.84 | 62.90 | 62.98 | 880,226 | -2.12(-3.26%) |
Dec 12, 2011 | 65.74 | 65.79 | 63.62 | 65.10 | 1,054,195 | -2.16(-3.21%) |
Dec 09, 2011 | 66.49 | 67.38 | 65.94 | 67.26 | 525,954 | +0.78(+1.17%) |
Dec 08, 2011 | 67.84 | 67.95 | 66.10 | 66.49 | 651,826 | -2.13(-3.10%) |
Dec 07, 2011 | 69.00 | 69.58 | 67.80 | 68.61 | 711,892 | -0.22(-0.32%) |
Dec 06, 2011 | 67.03 | 69.70 | 66.48 | 68.84 | 844,950 | +1.41(+2.09%) |
Dec 05, 2011 | 68.37 | 69.05 | 66.84 | 67.43 | 805,108 | -0.61(-0.89%) |
Dec 02, 2011 | 69.17 | 69.54 | 67.89 | 68.03 | 982,547 | -0.42(-0.61%) |
Dec 01, 2011 | 69.81 | 69.81 | 67.96 | 68.45 | 690,498 | -1.15(-1.66%) |
Nov 30, 2011 | 67.31 | 69.69 | 67.08 | 69.60 | 1,208,208 | +3.73(+5.66%) |
Nov 29, 2011 | 65.93 | 67.11 | 65.59 | 65.88 | 430,462 | -0.17(-0.26%) |
Nov 28, 2011 | 65.63 | 66.87 | 65.52 | 66.05 | 688,654 | +2.44(+3.83%) |
Nov 25, 2011 | 63.54 | 64.57 | 63.54 | 63.61 | 260,466 | -0.82(-1.27%) |
Nov 23, 2011 | 64.98 | 65.56 | 64.29 | 64.43 | 733,172 | -1.34(-2.04%) |
Nov 22, 2011 | 64.27 | 66.24 | 64.09 | 65.78 | 891,507 | +2.35(+3.71%) |
Nov 21, 2011 | 63.12 | 63.97 | 61.76 | 63.43 | 1,123,593 | -1.89(-2.89%) |
Nov 18, 2011 | 66.66 | 67.34 | 65.19 | 65.31 | 653,051 | -1.20(-1.81%) |
Nov 17, 2011 | 67.67 | 68.56 | 66.02 | 66.52 | 1,014,356 | -1.51(-2.22%) |
Nov 16, 2011 | 68.54 | 69.42 | 67.94 | 68.03 | 417,074 | -0.98(-1.42%) |
Nov 15, 2011 | 67.56 | 69.16 | 67.56 | 69.01 | 533,465 | +0.85(+1.24%) |
Nov 14, 2011 | 69.28 | 69.57 | 67.62 | 68.17 | 712,824 | -1.30(-1.87%) |
Nov 11, 2011 | 66.95 | 69.72 | 66.95 | 69.47 | 630,037 | +2.50(+3.73%) |
Nov 10, 2011 | 67.90 | 68.20 | 65.95 | 66.97 | 956,383 | -0.48(-0.71%) |
Nov 09, 2011 | 68.34 | 70.06 | 67.25 | 67.45 | 1,092,272 | -1.45(-2.11%) |
Nov 08, 2011 | 69.28 | 70.67 | 68.55 | 68.90 | 1,005,769 | -0.38(-0.54%) |
Nov 07, 2011 | 68.14 | 70.03 | 67.94 | 69.28 | 1,128,023 | +1.52(+2.24%) |
Nov 04, 2011 | 66.69 | 67.99 | 65.93 | 67.76 | 988,362 | +0.74(+1.11%) |
Nov 03, 2011 | 64.10 | 67.18 | 64.09 | 67.01 | 1,401,246 | +4.25(+6.77%) |
Nov 02, 2011 | 62.93 | 63.58 | 61.84 | 62.77 | 1,099,333 | +0.95(+1.53%) |