Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 71.05 | 71.05 | 69.90 | 70.52 | 59,901 | +0.75(+1.07%) |
Jan 30, 2012 | 69.02 | 69.90 | 68.90 | 69.77 | 20,957 | -1.11(-1.57%) |
Jan 27, 2012 | 70.16 | 70.90 | 69.98 | 70.88 | 51,758 | +0.33(+0.47%) |
Jan 26, 2012 | 71.26 | 71.54 | 70.10 | 70.55 | 21,059 | +1.13(+1.63%) |
Jan 25, 2012 | 68.18 | 69.92 | 67.86 | 69.42 | 77,628 | +0.07(+0.10%) |
Jan 24, 2012 | 68.92 | 69.54 | 68.80 | 69.35 | 78,975 | +0.29(+0.42%) |
Jan 23, 2012 | 69.07 | 69.58 | 68.71 | 69.06 | 26,470 | -0.44(-0.63%) |
Jan 20, 2012 | 69.28 | 69.71 | 69.00 | 69.50 | 108,255 | -0.70(-1.00%) |
Jan 19, 2012 | 69.69 | 70.20 | 69.35 | 70.20 | 32,475 | -0.53(-0.75%) |
Jan 18, 2012 | 69.79 | 70.80 | 69.66 | 70.73 | 130,790 | +1.01(+1.45%) |
Jan 17, 2012 | 69.16 | 69.99 | 69.03 | 69.72 | 28,513 | +2.55(+3.80%) |
Jan 13, 2012 | 67.78 | 67.78 | 66.12 | 67.17 | 62,796 | -2.08(-3.00%) |
Jan 12, 2012 | 68.96 | 69.60 | 68.62 | 69.25 | 23,189 | +1.64(+2.43%) |
Jan 11, 2012 | 66.59 | 67.61 | 66.42 | 67.61 | 25,143 | -0.83(-1.21%) |
Jan 10, 2012 | 68.46 | 69.05 | 68.37 | 68.44 | 45,986 | +2.54(+3.85%) |
Jan 09, 2012 | 65.60 | 65.90 | 64.81 | 65.90 | 48,813 | -0.18(-0.27%) |
Jan 06, 2012 | 66.02 | 66.11 | 64.93 | 66.08 | 93,087 | -1.02(-1.52%) |
Jan 05, 2012 | 66.69 | 67.28 | 66.55 | 67.10 | 20,445 | +0.53(+0.80%) |
Jan 04, 2012 | 66.16 | 66.89 | 66.04 | 66.57 | 109,336 | +2.77(+4.34%) |
Dec 30, 2011 | 63.45 | 64.13 | 63.45 | 63.80 | 15,825 | +0.48(+0.76%) |
Dec 29, 2011 | 62.48 | 63.50 | 62.39 | 63.32 | 33,294 | +1.82(+2.96%) |
Dec 28, 2011 | 62.63 | 62.67 | 61.16 | 61.50 | 48,567 | -1.49(-2.37%) |
Dec 27, 2011 | 63.09 | 63.48 | 62.94 | 62.99 | 29,748 | +0.04(+0.06%) |
Dec 23, 2011 | 62.17 | 63.05 | 62.16 | 62.95 | 269,764 | +1.20(+1.94%) |
Dec 21, 2011 | 61.68 | 62.13 | 61.11 | 61.75 | 27,456 | -0.07(-0.11%) |
Dec 20, 2011 | 60.22 | 61.84 | 60.22 | 61.82 | 63,741 | +4.27(+7.42%) |
Dec 19, 2011 | 58.62 | 58.92 | 57.48 | 57.55 | 96,777 | -0.73(-1.25%) |
Dec 16, 2011 | 59.35 | 59.35 | 58.20 | 58.28 | 134,437 | +0.14(+0.24%) |
Dec 15, 2011 | 58.58 | 58.72 | 57.93 | 58.14 | 25,710 | +0.06(+0.10%) |
Dec 14, 2011 | 58.15 | 58.60 | 58.03 | 58.08 | 83,101 | -2.32(-3.84%) |
Dec 13, 2011 | 60.52 | 60.91 | 58.67 | 60.40 | 100,768 | -0.08(-0.13%) |
Dec 12, 2011 | 61.48 | 61.65 | 60.23 | 60.48 | 52,026 | -2.87(-4.53%) |
Dec 09, 2011 | 62.37 | 63.53 | 62.37 | 63.35 | 34,296 | +1.62(+2.62%) |
Dec 08, 2011 | 62.37 | 62.80 | 61.64 | 61.73 | 104,997 | -2.22(-3.47%) |
Dec 07, 2011 | 62.51 | 63.95 | 62.06 | 63.95 | 38,084 | +0.30(+0.47%) |
Dec 06, 2011 | 63.01 | 63.70 | 62.66 | 63.65 | 32,368 | -0.75(-1.16%) |
Dec 05, 2011 | 65.01 | 65.11 | 64.00 | 64.40 | 137,490 | +1.59(+2.53%) |
Dec 02, 2011 | 64.06 | 64.11 | 62.80 | 62.81 | 45,942 | -1.24(-1.94%) |
Dec 01, 2011 | 64.05 | 64.56 | 63.27 | 64.05 | 62,873 | -1.66(-2.53%) |
Nov 30, 2011 | 65.24 | 66.11 | 65.02 | 65.71 | 95,143 | +4.94(+8.13%) |
Nov 29, 2011 | 60.37 | 61.25 | 60.07 | 60.77 | 49,209 | +0.66(+1.10%) |
Nov 28, 2011 | 60.78 | 60.94 | 60.05 | 60.11 | 33,805 | +2.91(+5.09%) |
Nov 25, 2011 | 57.18 | 58.17 | 57.12 | 57.20 | 25,124 | -0.90(-1.55%) |
Nov 23, 2011 | 59.26 | 59.26 | 57.95 | 58.10 | 42,786 | -1.82(-3.04%) |
Nov 22, 2011 | 60.16 | 60.35 | 59.33 | 59.92 | 36,400 | -0.43(-0.71%) |
Nov 21, 2011 | 60.54 | 60.64 | 59.66 | 60.35 | 37,410 | -1.85(-2.97%) |
Nov 18, 2011 | 62.78 | 62.78 | 61.75 | 62.20 | 65,680 | +0.00(+0.00%) |
Nov 17, 2011 | 63.75 | 64.10 | 62.10 | 62.20 | 26,769 | -1.15(-1.82%) |
Nov 16, 2011 | 63.68 | 64.30 | 63.01 | 63.35 | 19,274 | -1.10(-1.71%) |
Nov 15, 2011 | 64.03 | 65.06 | 63.63 | 64.45 | 25,904 | +0.70(+1.10%) |
Nov 14, 2011 | 64.93 | 64.93 | 63.26 | 63.75 | 25,209 | -2.20(-3.34%) |
Nov 11, 2011 | 66.08 | 66.29 | 65.70 | 65.95 | 38,479 | +2.55(+4.02%) |
Nov 10, 2011 | 63.55 | 63.80 | 62.46 | 63.40 | 27,446 | +2.35(+3.85%) |
Nov 09, 2011 | 61.47 | 62.83 | 60.90 | 61.05 | 44,288 | -4.55(-6.94%) |
Nov 08, 2011 | 65.42 | 65.99 | 64.05 | 65.60 | 35,328 | +1.78(+2.79%) |
Nov 07, 2011 | 64.09 | 64.42 | 63.00 | 63.82 | 44,802 | -1.43(-2.19%) |
Nov 04, 2011 | 63.28 | 65.70 | 61.52 | 65.25 | 233,614 | +0.75(+1.16%) |
Nov 03, 2011 | 64.54 | 64.89 | 63.36 | 64.50 | 77,698 | +2.48(+4.00%) |
Nov 02, 2011 | 61.82 | 62.94 | 61.50 | 62.02 | 46,269 | +2.62(+4.41%) |