Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 29.96 | 30.20 | 28.82 | 29.25 | 5,547,816 | -0.51(-1.73%) |
Jan 30, 2012 | 29.59 | 29.84 | 29.37 | 29.76 | 3,431,645 | -0.39(-1.28%) |
Jan 27, 2012 | 29.80 | 30.67 | 29.57 | 30.15 | 4,900,594 | +0.40(+1.36%) |
Jan 26, 2012 | 30.58 | 31.13 | 29.12 | 29.75 | 6,196,899 | -31.34(-51.31%) |
Jan 25, 2012 | 57.18 | 61.43 | 56.61 | 61.09 | 46,991,152 | +2.37(+4.03%) |
Jan 24, 2012 | 58.96 | 58.96 | 56.85 | 58.72 | 5,235,017 | -0.95(-1.60%) |
Jan 23, 2012 | 58.31 | 61.00 | 58.07 | 59.67 | 7,582,082 | +3.63(+6.48%) |
Jan 20, 2012 | 57.67 | 58.07 | 55.25 | 56.04 | 5,812,914 | -1.81(-3.12%) |
Jan 19, 2012 | 61.42 | 62.15 | 57.22 | 57.85 | 5,228,995 | -4.00(-6.46%) |
Jan 18, 2012 | 61.20 | 62.09 | 60.82 | 61.85 | 2,648,118 | +1.00(+1.64%) |
Jan 17, 2012 | 61.98 | 61.98 | 59.05 | 60.85 | 3,639,856 | -0.71(-1.15%) |
Jan 13, 2012 | 61.29 | 62.83 | 60.11 | 61.55 | 3,978,599 | -0.02(-0.03%) |
Jan 12, 2012 | 64.14 | 64.64 | 60.90 | 61.57 | 6,738,349 | -2.25(-3.52%) |
Jan 11, 2012 | 71.52 | 71.54 | 63.58 | 63.82 | 7,018,219 | -8.02(-11.16%) |
Jan 10, 2012 | 74.42 | 74.58 | 71.60 | 71.84 | 2,790,898 | -1.18(-1.62%) |
Jan 09, 2012 | 73.86 | 74.60 | 72.87 | 73.02 | 1,571,770 | -0.91(-1.23%) |
Jan 06, 2012 | 76.09 | 76.21 | 73.87 | 73.93 | 1,934,981 | -1.89(-2.49%) |
Jan 05, 2012 | 75.71 | 76.19 | 73.97 | 75.82 | 2,023,178 | +0.36(+0.47%) |
Jan 04, 2012 | 72.56 | 75.74 | 70.83 | 75.46 | 4,867,746 | +5.89(+8.46%) |
Dec 30, 2011 | 70.21 | 70.63 | 69.55 | 69.58 | 1,021,365 | -0.96(-1.36%) |
Dec 29, 2011 | 69.95 | 70.90 | 69.81 | 70.54 | 901,991 | +0.68(+0.97%) |
Dec 28, 2011 | 71.72 | 71.95 | 69.61 | 69.86 | 913,920 | -1.58(-2.21%) |
Dec 27, 2011 | 71.17 | 72.30 | 71.11 | 71.44 | 1,201,496 | -0.06(-0.08%) |
Dec 23, 2011 | 71.40 | 71.56 | 70.22 | 71.49 | 906,176 | +0.59(+0.83%) |
Dec 21, 2011 | 70.68 | 71.11 | 68.89 | 70.90 | 1,657,554 | +0.21(+0.30%) |
Dec 20, 2011 | 67.61 | 71.21 | 67.61 | 70.69 | 2,487,388 | +4.65(+7.04%) |
Dec 19, 2011 | 67.91 | 68.28 | 65.78 | 66.05 | 2,010,021 | -1.94(-2.86%) |
Dec 16, 2011 | 66.72 | 68.09 | 65.64 | 67.99 | 2,727,325 | +1.90(+2.87%) |
Dec 15, 2011 | 67.92 | 68.49 | 65.85 | 66.09 | 2,240,212 | -1.08(-1.61%) |
Dec 14, 2011 | 68.65 | 68.65 | 65.25 | 67.17 | 3,552,705 | -2.59(-3.71%) |
Dec 13, 2011 | 71.68 | 73.03 | 68.98 | 69.76 | 1,621,181 | -1.40(-1.97%) |
Dec 12, 2011 | 73.05 | 73.08 | 70.18 | 71.16 | 1,873,753 | -3.25(-4.37%) |
Dec 09, 2011 | 74.15 | 74.73 | 73.06 | 74.42 | 1,994,893 | +0.51(+0.69%) |
Dec 08, 2011 | 74.37 | 75.05 | 73.10 | 73.90 | 2,064,672 | -0.80(-1.07%) |
Dec 07, 2011 | 78.38 | 78.38 | 73.51 | 74.70 | 2,498,451 | -3.95(-5.02%) |
Dec 06, 2011 | 78.55 | 79.27 | 77.14 | 78.65 | 1,267,662 | -0.08(-0.10%) |
Dec 05, 2011 | 80.88 | 81.46 | 77.81 | 78.73 | 1,622,740 | -0.48(-0.60%) |
Dec 02, 2011 | 79.78 | 81.77 | 79.08 | 79.21 | 1,614,082 | +0.58(+0.73%) |
Dec 01, 2011 | 80.27 | 81.63 | 77.44 | 78.63 | 2,510,546 | -2.58(-3.17%) |
Nov 30, 2011 | 78.60 | 81.27 | 78.60 | 81.21 | 2,467,536 | +5.04(+6.62%) |
Nov 29, 2011 | 73.51 | 76.64 | 73.33 | 76.17 | 2,553,716 | +2.81(+3.84%) |
Nov 28, 2011 | 73.69 | 74.73 | 72.39 | 73.35 | 2,657,504 | +3.05(+4.34%) |
Nov 25, 2011 | 68.66 | 70.82 | 68.17 | 70.30 | 818,328 | +1.29(+1.87%) |
Nov 23, 2011 | 72.13 | 72.39 | 68.81 | 69.01 | 2,053,590 | -4.41(-6.01%) |
Nov 22, 2011 | 73.59 | 74.61 | 72.65 | 73.42 | 1,611,337 | -0.14(-0.19%) |
Nov 21, 2011 | 73.46 | 73.99 | 72.10 | 73.55 | 1,984,094 | -1.74(-2.31%) |
Nov 18, 2011 | 75.24 | 76.50 | 74.01 | 75.30 | 2,186,838 | +1.14(+1.53%) |
Nov 17, 2011 | 77.97 | 78.32 | 73.59 | 74.16 | 2,496,958 | -3.93(-5.04%) |
Nov 16, 2011 | 78.12 | 81.00 | 78.01 | 78.09 | 1,852,019 | -0.56(-0.71%) |
Nov 15, 2011 | 78.66 | 80.03 | 78.10 | 78.65 | 1,898,218 | -0.47(-0.59%) |
Nov 14, 2011 | 79.94 | 80.25 | 77.86 | 79.12 | 1,466,471 | -1.60(-1.99%) |
Nov 11, 2011 | 80.26 | 82.50 | 80.07 | 80.72 | 2,622,110 | +1.38(+1.74%) |
Nov 10, 2011 | 75.63 | 80.12 | 75.63 | 79.34 | 3,197,864 | +5.69(+7.73%) |
Nov 09, 2011 | 73.67 | 76.06 | 73.05 | 73.65 | 2,276,064 | -2.41(-3.17%) |
Nov 08, 2011 | 77.58 | 77.58 | 74.70 | 76.06 | 2,037,170 | -0.61(-0.80%) |
Nov 07, 2011 | 76.91 | 77.73 | 75.26 | 76.67 | 2,405,703 | +0.03(+0.04%) |
Nov 04, 2011 | 74.25 | 76.97 | 73.68 | 76.64 | 2,080,229 | +1.42(+1.89%) |
Nov 03, 2011 | 75.23 | 76.97 | 73.17 | 75.22 | 2,332,642 | +1.53(+2.08%) |
Nov 02, 2011 | 72.96 | 74.93 | 72.06 | 73.69 | 2,799,578 | +2.54(+3.57%) |