Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 59.16 | 59.22 | 58.60 | 58.69 | 595,683 | -0.17(-0.29%) |
Jan 30, 2012 | 58.79 | 59.12 | 58.60 | 58.86 | 384,777 | -0.29(-0.49%) |
Jan 27, 2012 | 58.84 | 59.30 | 58.72 | 59.15 | 436,580 | -0.05(-0.08%) |
Jan 26, 2012 | 59.43 | 59.45 | 58.83 | 59.20 | 467,192 | +0.07(+0.12%) |
Jan 25, 2012 | 58.50 | 59.15 | 58.07 | 59.13 | 303,081 | +0.89(+1.53%) |
Jan 24, 2012 | 57.86 | 58.44 | 57.55 | 58.24 | 239,793 | +0.21(+0.36%) |
Jan 23, 2012 | 57.99 | 58.17 | 57.69 | 58.03 | 312,856 | +0.37(+0.64%) |
Jan 20, 2012 | 59.00 | 59.20 | 57.55 | 57.66 | 442,882 | -1.32(-2.24%) |
Jan 19, 2012 | 58.98 | 59.08 | 58.62 | 58.98 | 251,256 | +0.37(+0.63%) |
Jan 18, 2012 | 58.03 | 58.65 | 57.96 | 58.61 | 215,436 | +0.66(+1.14%) |
Jan 17, 2012 | 57.45 | 58.14 | 57.39 | 57.95 | 346,526 | +0.75(+1.31%) |
Jan 13, 2012 | 56.51 | 57.44 | 56.47 | 57.20 | 314,029 | +0.24(+0.42%) |
Jan 12, 2012 | 56.65 | 57.08 | 56.33 | 56.96 | 374,291 | +0.50(+0.89%) |
Jan 11, 2012 | 56.69 | 56.69 | 56.15 | 56.46 | 200,364 | +0.01(+0.02%) |
Jan 10, 2012 | 56.10 | 56.49 | 55.97 | 56.45 | 364,191 | +0.75(+1.35%) |
Jan 09, 2012 | 55.78 | 55.78 | 54.95 | 55.70 | 264,681 | +0.02(+0.04%) |
Jan 06, 2012 | 55.88 | 56.03 | 55.48 | 55.68 | 170,464 | -0.32(-0.57%) |
Jan 05, 2012 | 55.81 | 56.19 | 55.41 | 56.00 | 233,576 | -0.12(-0.21%) |
Jan 04, 2012 | 55.49 | 56.91 | 55.49 | 56.12 | 346,064 | +0.20(+0.36%) |
Dec 30, 2011 | 55.90 | 56.20 | 55.76 | 55.92 | 266,196 | +0.16(+0.29%) |
Dec 29, 2011 | 55.31 | 55.86 | 55.14 | 55.76 | 190,872 | +0.46(+0.83%) |
Dec 28, 2011 | 57.02 | 57.02 | 55.01 | 55.30 | 456,898 | -1.63(-2.86%) |
Dec 27, 2011 | 56.46 | 57.06 | 56.23 | 56.93 | 215,645 | +0.43(+0.76%) |
Dec 23, 2011 | 56.29 | 56.78 | 56.29 | 56.50 | 104,482 | +0.75(+1.35%) |
Dec 21, 2011 | 55.72 | 55.94 | 54.69 | 55.75 | 347,687 | -0.30(-0.54%) |
Dec 20, 2011 | 55.58 | 56.23 | 55.58 | 56.05 | 310,538 | +1.10(+2.00%) |
Dec 19, 2011 | 55.70 | 56.07 | 54.71 | 54.95 | 336,206 | -0.41(-0.74%) |
Dec 16, 2011 | 56.01 | 56.19 | 55.28 | 55.36 | 548,251 | +0.01(+0.02%) |
Dec 15, 2011 | 55.73 | 55.95 | 55.28 | 55.35 | 274,748 | +0.18(+0.33%) |
Dec 14, 2011 | 55.57 | 55.90 | 54.87 | 55.17 | 501,231 | -0.90(-1.61%) |
Dec 13, 2011 | 56.89 | 57.31 | 55.63 | 56.07 | 353,831 | -0.52(-0.92%) |
Dec 12, 2011 | 57.14 | 57.26 | 56.30 | 56.59 | 466,356 | -0.62(-1.08%) |
Dec 09, 2011 | 56.22 | 57.41 | 56.06 | 57.21 | 354,577 | +1.23(+2.20%) |
Dec 08, 2011 | 56.69 | 56.79 | 55.63 | 55.98 | 421,625 | -1.07(-1.88%) |
Dec 07, 2011 | 56.24 | 57.29 | 56.04 | 57.05 | 436,781 | +0.45(+0.80%) |
Dec 06, 2011 | 57.26 | 57.27 | 56.28 | 56.60 | 352,903 | -0.45(-0.79%) |
Dec 05, 2011 | 57.58 | 57.80 | 56.99 | 57.05 | 420,887 | +0.27(+0.48%) |
Dec 02, 2011 | 56.80 | 57.22 | 56.32 | 56.78 | 465,777 | +0.42(+0.75%) |
Dec 01, 2011 | 56.11 | 56.96 | 56.05 | 56.36 | 338,388 | -0.02(-0.04%) |
Nov 30, 2011 | 55.56 | 56.45 | 55.39 | 56.38 | 513,397 | +1.21(+2.19%) |
Nov 29, 2011 | 54.73 | 55.26 | 54.58 | 55.17 | 598,077 | +0.69(+1.27%) |
Nov 28, 2011 | 53.19 | 54.54 | 53.10 | 54.48 | 510,368 | +2.51(+4.83%) |
Nov 25, 2011 | 51.96 | 52.77 | 51.84 | 51.97 | 117,705 | -0.11(-0.21%) |
Nov 23, 2011 | 52.19 | 52.49 | 51.64 | 52.08 | 394,068 | -0.70(-1.33%) |
Nov 22, 2011 | 53.29 | 53.61 | 52.56 | 52.78 | 400,114 | -0.58(-1.09%) |
Nov 21, 2011 | 53.72 | 53.96 | 52.86 | 53.36 | 495,889 | -1.11(-2.04%) |
Nov 18, 2011 | 54.42 | 54.79 | 53.90 | 54.47 | 363,731 | +0.10(+0.18%) |
Nov 17, 2011 | 55.33 | 55.44 | 53.93 | 54.37 | 490,040 | -0.82(-1.49%) |
Nov 16, 2011 | 55.63 | 56.05 | 54.92 | 55.19 | 402,337 | -0.89(-1.59%) |
Nov 15, 2011 | 55.56 | 56.46 | 55.06 | 56.08 | 604,612 | +0.06(+0.11%) |
Nov 14, 2011 | 57.05 | 57.05 | 55.90 | 56.02 | 431,754 | -1.16(-2.03%) |
Nov 11, 2011 | 56.84 | 57.72 | 56.68 | 57.18 | 391,582 | +1.01(+1.80%) |
Nov 10, 2011 | 56.08 | 56.28 | 55.15 | 56.17 | 420,818 | +0.82(+1.48%) |
Nov 09, 2011 | 55.60 | 56.14 | 55.22 | 55.35 | 643,810 | -1.76(-3.08%) |
Nov 08, 2011 | 56.00 | 57.54 | 55.89 | 57.11 | 478,634 | -0.20(-0.35%) |
Nov 07, 2011 | 57.35 | 58.04 | 55.55 | 57.31 | 561,184 | +0.34(+0.60%) |
Nov 04, 2011 | 58.34 | 58.34 | 56.69 | 56.97 | 646,323 | -1.07(-1.84%) |
Nov 03, 2011 | 59.23 | 59.45 | 57.57 | 58.04 | 1,530,661 | +3.79(+6.99%) |
Nov 02, 2011 | 53.82 | 54.64 | 53.29 | 54.25 | 444,169 | +1.11(+2.09%) |