Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 59.54 | 60.41 | 58.91 | 60.39 | 33,413 | +1.24(+2.09%) |
Jan 30, 2012 | 58.39 | 59.22 | 58.21 | 59.16 | 34,562 | +0.69(+1.18%) |
Jan 27, 2012 | 58.50 | 58.91 | 57.52 | 58.47 | 72,731 | +0.29(+0.50%) |
Jan 26, 2012 | 60.13 | 60.13 | 58.09 | 58.18 | 96,343 | -1.96(-3.25%) |
Jan 25, 2012 | 60.96 | 61.01 | 59.92 | 60.13 | 88,613 | -0.67(-1.11%) |
Jan 24, 2012 | 60.78 | 60.81 | 59.77 | 60.81 | 91,033 | -0.28(-0.45%) |
Jan 23, 2012 | 61.14 | 61.48 | 60.93 | 61.08 | 66,834 | -0.06(-0.10%) |
Jan 20, 2012 | 60.91 | 61.25 | 60.91 | 61.14 | 50,576 | +0.02(+0.02%) |
Jan 19, 2012 | 61.14 | 61.49 | 61.01 | 61.13 | 47,031 | -0.24(-0.40%) |
Jan 18, 2012 | 61.60 | 61.83 | 61.11 | 61.37 | 33,074 | -0.23(-0.37%) |
Jan 17, 2012 | 62.34 | 62.60 | 61.42 | 61.60 | 55,272 | -0.10(-0.16%) |
Jan 13, 2012 | 61.82 | 62.34 | 61.40 | 61.70 | 66,358 | -0.42(-0.68%) |
Jan 12, 2012 | 63.76 | 63.94 | 62.03 | 62.12 | 84,486 | -1.91(-2.98%) |
Jan 11, 2012 | 64.52 | 64.96 | 63.99 | 64.03 | 53,044 | -0.89(-1.37%) |
Jan 10, 2012 | 65.13 | 65.22 | 64.45 | 64.92 | 35,412 | -0.05(-0.07%) |
Jan 09, 2012 | 65.27 | 65.50 | 64.93 | 64.96 | 65,173 | -0.64(-0.98%) |
Jan 06, 2012 | 65.65 | 65.81 | 64.40 | 65.61 | 159,568 | -0.18(-0.28%) |
Jan 05, 2012 | 62.60 | 66.25 | 62.46 | 65.79 | 70,383 | +2.97(+4.72%) |
Jan 04, 2012 | 61.60 | 62.98 | 61.60 | 62.82 | 36,361 | +1.70(+2.78%) |
Dec 30, 2011 | 61.16 | 61.65 | 61.05 | 61.13 | 33,315 | -0.03(-0.05%) |
Dec 29, 2011 | 61.30 | 61.65 | 60.79 | 61.16 | 30,092 | +0.15(+0.25%) |
Dec 28, 2011 | 61.30 | 61.89 | 60.75 | 61.01 | 33,469 | -0.06(-0.10%) |
Dec 27, 2011 | 60.73 | 61.41 | 60.73 | 61.07 | 21,990 | -0.14(-0.22%) |
Dec 23, 2011 | 61.53 | 61.82 | 61.07 | 61.20 | 26,370 | -0.24(-0.40%) |
Dec 21, 2011 | 60.50 | 61.66 | 60.24 | 61.45 | 36,859 | +0.73(+1.21%) |
Dec 20, 2011 | 59.95 | 61.13 | 59.95 | 60.72 | 40,337 | +0.93(+1.56%) |
Dec 19, 2011 | 58.96 | 59.90 | 58.96 | 59.78 | 29,511 | +0.53(+0.90%) |
Dec 16, 2011 | 59.94 | 59.94 | 59.19 | 59.25 | 24,560 | -0.15(-0.26%) |
Dec 15, 2011 | 59.03 | 59.72 | 58.70 | 59.40 | 39,695 | +0.50(+0.86%) |
Dec 14, 2011 | 58.21 | 59.00 | 57.95 | 58.90 | 40,528 | +0.81(+1.39%) |
Dec 13, 2011 | 58.97 | 60.10 | 58.06 | 58.09 | 81,263 | -0.92(-1.55%) |
Dec 12, 2011 | 58.07 | 59.72 | 57.69 | 59.00 | 45,746 | +0.70(+1.21%) |
Dec 09, 2011 | 57.92 | 58.30 | 57.66 | 58.30 | 23,006 | +0.43(+0.74%) |
Dec 08, 2011 | 57.89 | 58.33 | 57.35 | 57.87 | 25,358 | -0.61(-1.05%) |
Dec 07, 2011 | 58.87 | 59.39 | 58.35 | 58.48 | 34,173 | -0.78(-1.32%) |
Dec 06, 2011 | 59.42 | 59.61 | 58.62 | 59.26 | 42,014 | -0.49(-0.82%) |
Dec 05, 2011 | 60.44 | 60.53 | 59.55 | 59.75 | 25,687 | -0.55(-0.91%) |
Dec 02, 2011 | 61.14 | 61.14 | 60.06 | 60.30 | 23,226 | -0.83(-1.35%) |
Dec 01, 2011 | 59.71 | 61.13 | 59.37 | 61.13 | 34,839 | +0.98(+1.63%) |
Nov 30, 2011 | 59.71 | 60.85 | 59.71 | 60.15 | 30,181 | +0.53(+0.90%) |
Nov 29, 2011 | 59.03 | 59.63 | 58.77 | 59.61 | 34,414 | +0.23(+0.39%) |
Nov 28, 2011 | 58.38 | 59.54 | 57.00 | 59.39 | 88,065 | +1.96(+3.41%) |
Nov 25, 2011 | 57.02 | 58.35 | 57.02 | 57.43 | 15,093 | +0.03(+0.05%) |
Nov 23, 2011 | 56.88 | 57.40 | 56.30 | 57.40 | 26,659 | -0.11(-0.19%) |
Nov 22, 2011 | 58.10 | 58.85 | 56.80 | 57.51 | 43,565 | -0.52(-0.90%) |
Nov 21, 2011 | 57.99 | 58.70 | 56.89 | 58.02 | 36,218 | -0.47(-0.81%) |
Nov 18, 2011 | 60.42 | 60.42 | 58.41 | 58.50 | 29,569 | -1.49(-2.48%) |
Nov 17, 2011 | 58.78 | 60.19 | 58.12 | 59.99 | 36,253 | +1.04(+1.76%) |
Nov 16, 2011 | 58.78 | 59.33 | 58.65 | 58.95 | 31,125 | +0.14(+0.23%) |
Nov 15, 2011 | 59.54 | 59.91 | 58.81 | 58.81 | 19,331 | -1.02(-1.71%) |
Nov 14, 2011 | 58.89 | 59.84 | 58.89 | 59.84 | 22,930 | +0.74(+1.25%) |
Nov 11, 2011 | 58.90 | 59.62 | 58.90 | 59.10 | 30,995 | +0.33(+0.56%) |
Nov 10, 2011 | 59.39 | 59.39 | 58.37 | 58.77 | 22,266 | +0.30(+0.52%) |
Nov 09, 2011 | 58.47 | 58.78 | 57.64 | 58.47 | 23,943 | -0.36(-0.62%) |
Nov 08, 2011 | 58.81 | 58.87 | 58.07 | 58.83 | 25,692 | +0.05(+0.08%) |
Nov 07, 2011 | 58.87 | 59.15 | 58.56 | 58.78 | 24,933 | -0.44(-0.74%) |
Nov 04, 2011 | 57.67 | 59.22 | 57.13 | 59.22 | 30,302 | +0.62(+1.05%) |
Nov 03, 2011 | 58.04 | 58.71 | 57.29 | 58.60 | 36,011 | +0.86(+1.49%) |
Nov 02, 2011 | 58.27 | 59.21 | 57.29 | 57.74 | 32,405 | -0.23(-0.39%) |