Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 55.14 | 55.36 | 53.50 | 54.39 | 2,942,544 | -0.23(-0.42%) |
Jan 30, 2012 | 53.63 | 54.90 | 53.27 | 54.61 | 2,263,437 | +0.31(+0.57%) |
Jan 27, 2012 | 52.55 | 54.52 | 52.55 | 54.30 | 3,120,311 | +1.43(+2.70%) |
Jan 26, 2012 | 56.63 | 56.78 | 52.55 | 52.87 | 4,629,040 | -3.73(-6.58%) |
Jan 25, 2012 | 53.91 | 56.84 | 53.10 | 56.60 | 3,652,595 | +2.52(+4.65%) |
Jan 24, 2012 | 55.08 | 55.30 | 53.64 | 54.08 | 4,011,886 | -1.70(-3.05%) |
Jan 23, 2012 | 52.92 | 56.03 | 52.92 | 55.79 | 6,718,167 | +4.71(+9.22%) |
Jan 20, 2012 | 51.68 | 51.86 | 50.39 | 51.08 | 3,170,904 | -0.04(-0.07%) |
Jan 19, 2012 | 53.28 | 53.55 | 50.53 | 51.11 | 3,205,721 | -2.18(-4.10%) |
Jan 18, 2012 | 51.50 | 53.44 | 51.18 | 53.30 | 3,583,028 | +1.74(+3.37%) |
Jan 17, 2012 | 51.47 | 51.96 | 49.49 | 51.56 | 4,341,134 | +0.35(+0.68%) |
Jan 13, 2012 | 50.44 | 51.84 | 50.39 | 51.21 | 3,309,317 | -0.19(-0.37%) |
Jan 12, 2012 | 51.41 | 52.82 | 50.32 | 51.40 | 5,875,741 | +0.00(+0.00%) |
Jan 11, 2012 | 54.21 | 54.21 | 50.69 | 51.40 | 6,553,907 | -3.46(-6.31%) |
Jan 10, 2012 | 56.10 | 56.43 | 53.62 | 54.86 | 3,685,085 | -0.60(-1.07%) |
Jan 09, 2012 | 57.30 | 57.54 | 55.23 | 55.45 | 2,470,914 | -1.98(-3.44%) |
Jan 06, 2012 | 58.29 | 58.59 | 57.29 | 57.43 | 1,668,002 | -0.61(-1.06%) |
Jan 05, 2012 | 57.62 | 58.63 | 56.87 | 58.05 | 2,240,978 | +0.19(+0.33%) |
Jan 04, 2012 | 57.83 | 58.22 | 57.01 | 57.86 | 3,514,735 | -0.71(-1.21%) |
Dec 30, 2011 | 59.09 | 59.29 | 58.20 | 58.57 | 1,158,592 | -0.52(-0.88%) |
Dec 29, 2011 | 58.74 | 59.43 | 58.42 | 59.09 | 1,035,410 | +0.64(+1.10%) |
Dec 28, 2011 | 59.59 | 59.91 | 58.05 | 58.44 | 1,089,625 | -1.23(-2.06%) |
Dec 27, 2011 | 59.03 | 60.25 | 59.03 | 59.67 | 1,071,782 | +0.46(+0.78%) |
Dec 23, 2011 | 60.08 | 60.34 | 58.91 | 59.21 | 888,948 | +0.16(+0.27%) |
Dec 21, 2011 | 58.75 | 59.20 | 57.44 | 59.05 | 1,453,376 | -0.06(-0.10%) |
Dec 20, 2011 | 57.39 | 59.34 | 57.37 | 59.10 | 1,791,638 | +2.89(+5.15%) |
Dec 19, 2011 | 56.83 | 57.81 | 55.93 | 56.21 | 2,146,341 | -0.71(-1.25%) |
Dec 16, 2011 | 57.00 | 58.10 | 56.17 | 56.92 | 2,393,572 | +0.46(+0.82%) |
Dec 15, 2011 | 57.44 | 57.44 | 55.70 | 56.46 | 2,372,129 | -0.05(-0.08%) |
Dec 14, 2011 | 57.51 | 57.70 | 55.71 | 56.50 | 4,064,156 | -2.03(-3.47%) |
Dec 13, 2011 | 61.59 | 62.40 | 58.17 | 58.54 | 5,403,168 | -2.81(-4.57%) |
Dec 12, 2011 | 63.71 | 63.71 | 60.63 | 61.34 | 2,100,011 | -3.03(-4.71%) |
Dec 09, 2011 | 64.44 | 64.75 | 63.83 | 64.38 | 1,626,674 | +0.17(+0.26%) |
Dec 08, 2011 | 64.01 | 65.57 | 63.67 | 64.21 | 2,184,374 | -0.09(-0.13%) |
Dec 07, 2011 | 66.81 | 66.81 | 63.54 | 64.29 | 1,902,626 | -2.55(-3.82%) |
Dec 06, 2011 | 66.65 | 67.35 | 65.70 | 66.84 | 1,397,820 | +0.10(+0.16%) |
Dec 05, 2011 | 67.55 | 68.16 | 65.86 | 66.74 | 1,349,004 | +0.09(+0.14%) |
Dec 02, 2011 | 68.19 | 68.36 | 66.39 | 66.64 | 1,656,921 | -0.85(-1.26%) |
Dec 01, 2011 | 67.40 | 68.98 | 66.27 | 67.49 | 2,752,199 | -0.26(-0.39%) |
Nov 30, 2011 | 67.48 | 69.68 | 67.42 | 67.76 | 2,516,268 | +2.96(+4.56%) |
Nov 29, 2011 | 63.91 | 65.68 | 63.59 | 64.80 | 1,678,687 | +1.61(+2.54%) |
Nov 28, 2011 | 62.60 | 63.70 | 62.57 | 63.20 | 1,363,362 | +2.82(+4.66%) |
Nov 25, 2011 | 60.71 | 61.42 | 60.14 | 60.38 | 595,689 | -0.61(-1.01%) |
Nov 23, 2011 | 62.23 | 63.04 | 60.96 | 60.99 | 1,786,432 | -2.29(-3.61%) |
Nov 22, 2011 | 63.94 | 64.48 | 62.49 | 63.28 | 1,661,097 | -0.66(-1.03%) |
Nov 21, 2011 | 64.71 | 64.82 | 62.10 | 63.94 | 2,417,132 | -1.97(-3.00%) |
Nov 18, 2011 | 65.13 | 66.38 | 64.71 | 65.92 | 2,215,312 | +1.19(+1.84%) |
Nov 17, 2011 | 66.02 | 68.71 | 64.14 | 64.73 | 3,393,633 | -1.73(-2.60%) |
Nov 16, 2011 | 66.93 | 68.67 | 66.25 | 66.46 | 1,681,820 | -0.87(-1.29%) |
Nov 15, 2011 | 66.63 | 67.75 | 66.04 | 67.32 | 1,171,669 | +0.43(+0.64%) |
Nov 14, 2011 | 68.38 | 68.38 | 66.28 | 66.90 | 1,251,646 | -2.00(-2.91%) |
Nov 11, 2011 | 68.07 | 68.98 | 67.49 | 68.90 | 1,854,067 | +1.63(+2.43%) |
Nov 10, 2011 | 65.20 | 67.63 | 64.52 | 67.27 | 2,369,623 | +3.33(+5.20%) |
Nov 09, 2011 | 65.20 | 65.63 | 63.71 | 63.94 | 2,356,033 | -3.26(-4.85%) |
Nov 08, 2011 | 67.48 | 67.48 | 65.53 | 67.20 | 1,713,658 | +0.15(+0.23%) |
Nov 07, 2011 | 67.48 | 68.85 | 65.77 | 67.05 | 1,686,443 | -0.96(-1.42%) |
Nov 04, 2011 | 66.59 | 68.40 | 66.12 | 68.01 | 2,734,222 | +0.69(+1.02%) |
Nov 03, 2011 | 67.09 | 68.24 | 65.92 | 67.32 | 2,373,450 | +1.04(+1.57%) |
Nov 02, 2011 | 66.77 | 66.98 | 64.92 | 66.28 | 3,665,431 | +1.35(+2.08%) |