Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 55.15 | 55.36 | 53.50 | 54.39 | 2,942,321 | -0.23(-0.42%) |
Jan 30, 2012 | 53.63 | 54.90 | 53.27 | 54.62 | 2,263,265 | +0.31(+0.57%) |
Jan 27, 2012 | 52.56 | 54.52 | 52.56 | 54.30 | 3,120,074 | +1.43(+2.70%) |
Jan 26, 2012 | 56.63 | 56.78 | 52.56 | 52.88 | 4,628,689 | -3.73(-6.58%) |
Jan 25, 2012 | 53.92 | 56.85 | 53.10 | 56.60 | 3,652,317 | +2.52(+4.65%) |
Jan 24, 2012 | 55.08 | 55.31 | 53.64 | 54.09 | 4,011,581 | -1.70(-3.05%) |
Jan 23, 2012 | 52.92 | 56.04 | 52.92 | 55.79 | 6,717,657 | +4.71(+9.22%) |
Jan 20, 2012 | 51.69 | 51.87 | 50.39 | 51.08 | 3,170,664 | -0.04(-0.07%) |
Jan 19, 2012 | 53.28 | 53.56 | 50.53 | 51.12 | 3,205,478 | -2.18(-4.10%) |
Jan 18, 2012 | 51.51 | 53.44 | 51.18 | 53.30 | 3,582,756 | +1.74(+3.37%) |
Jan 17, 2012 | 51.48 | 51.96 | 49.49 | 51.56 | 4,340,805 | +0.35(+0.68%) |
Jan 13, 2012 | 50.45 | 51.84 | 50.39 | 51.21 | 3,309,066 | -0.19(-0.37%) |
Jan 12, 2012 | 51.41 | 52.82 | 50.32 | 51.40 | 5,875,295 | +0.00(+0.00%) |
Jan 11, 2012 | 54.21 | 54.21 | 50.69 | 51.40 | 6,553,410 | -3.46(-6.31%) |
Jan 10, 2012 | 56.10 | 56.43 | 53.62 | 54.86 | 3,684,805 | -0.60(-1.07%) |
Jan 09, 2012 | 57.30 | 57.55 | 55.23 | 55.46 | 2,470,726 | -1.98(-3.44%) |
Jan 06, 2012 | 58.30 | 58.60 | 57.29 | 57.43 | 1,667,876 | -0.61(-1.06%) |
Jan 05, 2012 | 57.62 | 58.64 | 56.88 | 58.05 | 2,240,808 | +0.19(+0.33%) |
Jan 04, 2012 | 57.83 | 58.22 | 57.01 | 57.86 | 3,514,468 | -0.71(-1.21%) |
Dec 30, 2011 | 59.09 | 59.30 | 58.20 | 58.57 | 1,158,504 | -0.52(-0.88%) |
Dec 29, 2011 | 58.75 | 59.43 | 58.42 | 59.09 | 1,035,331 | +0.64(+1.10%) |
Dec 28, 2011 | 59.59 | 59.91 | 58.06 | 58.45 | 1,089,542 | -1.23(-2.06%) |
Dec 27, 2011 | 59.03 | 60.25 | 59.03 | 59.68 | 1,071,700 | +0.46(+0.78%) |
Dec 23, 2011 | 60.08 | 60.35 | 58.92 | 59.21 | 888,880 | +0.16(+0.27%) |
Dec 21, 2011 | 58.76 | 59.20 | 57.44 | 59.05 | 1,453,266 | -0.06(-0.10%) |
Dec 20, 2011 | 57.40 | 59.34 | 57.38 | 59.11 | 1,791,502 | +2.89(+5.15%) |
Dec 19, 2011 | 56.84 | 57.81 | 55.93 | 56.22 | 2,146,178 | -0.71(-1.25%) |
Dec 16, 2011 | 57.00 | 58.10 | 56.18 | 56.92 | 2,393,390 | +0.46(+0.82%) |
Dec 15, 2011 | 57.44 | 57.44 | 55.70 | 56.46 | 2,371,949 | -0.05(-0.08%) |
Dec 14, 2011 | 57.51 | 57.71 | 55.71 | 56.51 | 4,063,847 | -2.03(-3.47%) |
Dec 13, 2011 | 61.59 | 62.41 | 58.17 | 58.54 | 5,402,758 | -2.81(-4.57%) |
Dec 12, 2011 | 63.71 | 63.71 | 60.64 | 61.35 | 2,099,852 | -3.03(-4.71%) |
Dec 09, 2011 | 64.45 | 64.76 | 63.83 | 64.38 | 1,626,550 | +0.17(+0.26%) |
Dec 08, 2011 | 64.01 | 65.57 | 63.67 | 64.21 | 2,184,208 | -0.08(-0.13%) |
Dec 07, 2011 | 66.82 | 66.82 | 63.54 | 64.30 | 1,902,481 | -2.55(-3.82%) |
Dec 06, 2011 | 66.66 | 67.36 | 65.70 | 66.85 | 1,397,713 | +0.10(+0.16%) |
Dec 05, 2011 | 67.56 | 68.16 | 65.87 | 66.74 | 1,348,902 | +0.09(+0.14%) |
Dec 02, 2011 | 68.20 | 68.37 | 66.39 | 66.65 | 1,656,795 | -0.85(-1.26%) |
Dec 01, 2011 | 67.41 | 68.98 | 66.27 | 67.50 | 2,751,990 | -0.26(-0.39%) |
Nov 30, 2011 | 67.48 | 69.68 | 67.43 | 67.76 | 2,516,077 | +2.96(+4.56%) |
Nov 29, 2011 | 63.92 | 65.69 | 63.60 | 64.81 | 1,678,560 | +1.61(+2.54%) |
Nov 28, 2011 | 62.60 | 63.70 | 62.58 | 63.20 | 1,363,259 | +2.82(+4.66%) |
Nov 25, 2011 | 60.71 | 61.42 | 60.15 | 60.38 | 595,644 | -0.61(-1.01%) |
Nov 23, 2011 | 62.24 | 63.05 | 60.96 | 61.00 | 1,786,296 | -2.29(-3.61%) |
Nov 22, 2011 | 63.95 | 64.49 | 62.49 | 63.28 | 1,660,971 | -0.66(-1.03%) |
Nov 21, 2011 | 64.71 | 64.83 | 62.10 | 63.95 | 2,416,949 | -1.97(-3.00%) |
Nov 18, 2011 | 65.14 | 66.38 | 64.71 | 65.92 | 2,215,143 | +1.19(+1.84%) |
Nov 17, 2011 | 66.03 | 68.72 | 64.14 | 64.73 | 3,393,375 | -1.73(-2.60%) |
Nov 16, 2011 | 66.93 | 68.67 | 66.25 | 66.46 | 1,681,692 | -0.87(-1.29%) |
Nov 15, 2011 | 66.64 | 67.75 | 66.04 | 67.33 | 1,171,581 | +0.43(+0.64%) |
Nov 14, 2011 | 68.39 | 68.39 | 66.29 | 66.90 | 1,251,551 | -2.00(-2.91%) |
Nov 11, 2011 | 68.08 | 68.98 | 67.49 | 68.91 | 1,853,927 | +1.63(+2.43%) |
Nov 10, 2011 | 65.20 | 67.63 | 64.52 | 67.27 | 2,369,443 | +3.33(+5.20%) |
Nov 09, 2011 | 65.20 | 65.64 | 63.71 | 63.95 | 2,355,854 | -3.26(-4.85%) |
Nov 08, 2011 | 67.48 | 67.48 | 65.53 | 67.21 | 1,713,528 | +0.15(+0.23%) |
Nov 07, 2011 | 67.49 | 68.85 | 65.78 | 67.06 | 1,686,315 | -0.96(-1.42%) |
Nov 04, 2011 | 66.59 | 68.41 | 66.13 | 68.02 | 2,734,014 | +0.69(+1.02%) |
Nov 03, 2011 | 67.09 | 68.25 | 65.92 | 67.33 | 2,373,270 | +1.04(+1.57%) |
Nov 02, 2011 | 66.77 | 66.99 | 64.93 | 66.29 | 3,665,153 | +1.35(+2.08%) |