Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 63.37 | 63.82 | 62.70 | 62.83 | 1,697,334 | -0.46(-0.73%) |
Jan 30, 2012 | 63.09 | 63.40 | 62.47 | 63.29 | 1,642,414 | -0.08(-0.13%) |
Jan 27, 2012 | 63.44 | 63.86 | 63.24 | 63.37 | 1,518,472 | -0.22(-0.35%) |
Jan 26, 2012 | 63.68 | 64.30 | 63.24 | 63.60 | 2,376,664 | +0.10(+0.15%) |
Jan 25, 2012 | 62.53 | 63.89 | 62.51 | 63.50 | 2,665,611 | +0.77(+1.23%) |
Jan 24, 2012 | 62.02 | 63.06 | 61.97 | 62.73 | 1,886,451 | +0.56(+0.90%) |
Jan 23, 2012 | 62.67 | 62.71 | 62.04 | 62.17 | 1,788,708 | -0.45(-0.72%) |
Jan 20, 2012 | 62.33 | 62.80 | 62.26 | 62.62 | 1,757,399 | +0.19(+0.31%) |
Jan 19, 2012 | 61.35 | 62.65 | 61.32 | 62.43 | 1,842,419 | +1.15(+1.87%) |
Jan 18, 2012 | 60.35 | 61.40 | 60.17 | 61.28 | 1,818,680 | +0.99(+1.63%) |
Jan 17, 2012 | 60.50 | 61.30 | 60.27 | 60.29 | 2,033,318 | +0.27(+0.45%) |
Jan 13, 2012 | 59.55 | 60.16 | 59.22 | 60.02 | 1,798,636 | +0.18(+0.29%) |
Jan 12, 2012 | 59.93 | 60.09 | 59.29 | 59.85 | 1,690,532 | -0.04(-0.07%) |
Jan 11, 2012 | 59.31 | 60.16 | 59.31 | 59.89 | 2,209,122 | +0.42(+0.70%) |
Jan 10, 2012 | 59.03 | 59.66 | 59.03 | 59.47 | 1,971,607 | +0.70(+1.19%) |
Jan 09, 2012 | 58.66 | 58.88 | 58.14 | 58.77 | 1,769,327 | +0.26(+0.44%) |
Jan 06, 2012 | 58.37 | 58.73 | 58.01 | 58.52 | 1,728,378 | +0.27(+0.47%) |
Jan 05, 2012 | 58.63 | 58.68 | 57.93 | 58.24 | 2,568,317 | -0.39(-0.67%) |
Jan 04, 2012 | 59.35 | 59.56 | 58.35 | 58.64 | 2,645,784 | -1.23(-2.06%) |
Dec 30, 2011 | 60.32 | 60.37 | 59.73 | 59.87 | 1,290,043 | +0.14(+0.23%) |
Dec 29, 2011 | 59.29 | 59.88 | 59.18 | 59.73 | 1,174,135 | +0.60(+1.02%) |
Dec 28, 2011 | 60.03 | 60.04 | 59.09 | 59.13 | 1,403,860 | -0.80(-1.34%) |
Dec 27, 2011 | 59.57 | 60.16 | 59.55 | 59.93 | 1,163,378 | +0.29(+0.48%) |
Dec 23, 2011 | 59.29 | 59.68 | 59.16 | 59.65 | 1,485,896 | +0.65(+1.10%) |
Dec 21, 2011 | 58.55 | 59.16 | 58.29 | 59.00 | 1,838,562 | +0.49(+0.84%) |
Dec 20, 2011 | 57.19 | 58.60 | 57.09 | 58.51 | 1,939,096 | +1.89(+3.34%) |
Dec 19, 2011 | 56.71 | 57.11 | 56.49 | 56.62 | 1,635,198 | +0.01(+0.01%) |
Dec 16, 2011 | 57.19 | 57.25 | 56.13 | 56.61 | 3,513,784 | -0.40(-0.70%) |
Dec 15, 2011 | 57.59 | 57.77 | 56.89 | 57.01 | 2,185,930 | -0.30(-0.52%) |
Dec 14, 2011 | 57.47 | 57.67 | 57.20 | 57.31 | 1,594,905 | -0.22(-0.39%) |
Dec 13, 2011 | 58.24 | 58.30 | 57.30 | 57.53 | 1,781,231 | -0.58(-0.99%) |
Dec 12, 2011 | 58.39 | 58.49 | 57.67 | 58.11 | 1,677,313 | -0.32(-0.55%) |
Dec 09, 2011 | 58.35 | 58.65 | 58.13 | 58.43 | 1,805,741 | +0.31(+0.54%) |
Dec 08, 2011 | 58.55 | 58.91 | 58.02 | 58.12 | 2,528,787 | -0.91(-1.55%) |
Dec 07, 2011 | 58.68 | 59.18 | 57.89 | 59.03 | 2,907,456 | +0.20(+0.34%) |
Dec 06, 2011 | 59.44 | 59.55 | 58.66 | 58.83 | 1,523,546 | -0.43(-0.73%) |
Dec 05, 2011 | 59.46 | 59.63 | 58.77 | 59.26 | 2,406,734 | +0.61(+1.05%) |
Dec 02, 2011 | 59.27 | 59.75 | 58.23 | 58.65 | 2,796,413 | -0.40(-0.67%) |
Dec 01, 2011 | 58.75 | 59.81 | 58.75 | 59.04 | 2,390,075 | +0.29(+0.49%) |
Nov 30, 2011 | 58.45 | 58.92 | 58.09 | 58.76 | 2,666,452 | +1.60(+2.80%) |
Nov 29, 2011 | 57.47 | 57.82 | 57.04 | 57.16 | 2,267,266 | -0.18(-0.31%) |
Nov 28, 2011 | 57.61 | 58.02 | 56.96 | 57.33 | 2,306,749 | +0.70(+1.24%) |
Nov 25, 2011 | 56.39 | 56.84 | 56.39 | 56.63 | 1,133,126 | +0.27(+0.48%) |
Nov 23, 2011 | 56.91 | 57.16 | 56.23 | 56.36 | 2,477,532 | -1.08(-1.87%) |
Nov 22, 2011 | 57.34 | 57.83 | 56.80 | 57.44 | 1,753,054 | +0.22(+0.39%) |
Nov 21, 2011 | 57.60 | 57.60 | 57.03 | 57.21 | 1,614,291 | -1.04(-1.79%) |
Nov 18, 2011 | 58.89 | 58.98 | 58.11 | 58.26 | 1,877,845 | -0.46(-0.79%) |
Nov 17, 2011 | 59.13 | 59.35 | 58.51 | 58.72 | 2,414,588 | -0.51(-0.86%) |
Nov 16, 2011 | 59.31 | 60.12 | 59.02 | 59.23 | 2,008,214 | -1.01(-1.68%) |
Nov 15, 2011 | 58.88 | 60.45 | 58.87 | 60.24 | 2,104,752 | +1.06(+1.79%) |
Nov 14, 2011 | 58.97 | 59.36 | 58.90 | 59.18 | 1,488,625 | +0.15(+0.26%) |
Nov 11, 2011 | 59.21 | 59.43 | 58.42 | 59.03 | 2,214,191 | +0.45(+0.76%) |
Nov 10, 2011 | 58.42 | 58.84 | 57.85 | 58.58 | 1,891,801 | +0.76(+1.31%) |
Nov 09, 2011 | 58.31 | 58.50 | 57.50 | 57.83 | 2,355,046 | -1.67(-2.81%) |
Nov 08, 2011 | 59.35 | 59.56 | 58.61 | 59.50 | 2,102,791 | +0.22(+0.38%) |
Nov 07, 2011 | 58.82 | 59.78 | 58.05 | 59.28 | 3,701,484 | +1.39(+2.41%) |
Nov 04, 2011 | 57.54 | 58.30 | 56.92 | 57.88 | 4,012,732 | +0.24(+0.41%) |
Nov 03, 2011 | 58.31 | 58.38 | 57.28 | 57.64 | 3,348,115 | -0.18(-0.30%) |
Nov 02, 2011 | 56.54 | 58.83 | 56.35 | 57.82 | 7,895,191 | -2.80(-4.61%) |