Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 58.40 | 58.59 | 57.17 | 58.39 | 183,042 | +0.08(+0.14%) |
Jan 30, 2012 | 58.71 | 59.00 | 57.90 | 58.31 | 148,754 | -0.61(-1.04%) |
Jan 27, 2012 | 58.95 | 59.37 | 58.30 | 58.92 | 151,293 | -0.39(-0.65%) |
Jan 26, 2012 | 60.16 | 60.24 | 58.83 | 59.31 | 261,411 | -0.48(-0.81%) |
Jan 25, 2012 | 58.09 | 60.42 | 58.09 | 59.79 | 286,162 | +0.92(+1.56%) |
Jan 24, 2012 | 58.38 | 59.10 | 57.77 | 58.87 | 298,219 | +0.35(+0.60%) |
Jan 23, 2012 | 59.38 | 59.46 | 58.15 | 58.52 | 291,146 | -0.39(-0.65%) |
Jan 20, 2012 | 58.22 | 59.53 | 57.86 | 58.90 | 333,319 | +0.67(+1.16%) |
Jan 19, 2012 | 58.29 | 58.61 | 57.68 | 58.23 | 318,731 | +0.43(+0.74%) |
Jan 18, 2012 | 55.67 | 58.37 | 55.41 | 57.80 | 631,318 | +2.44(+4.40%) |
Jan 17, 2012 | 54.18 | 55.43 | 53.85 | 55.36 | 359,614 | +1.95(+3.66%) |
Jan 13, 2012 | 52.76 | 53.51 | 52.57 | 53.41 | 312,360 | +0.10(+0.18%) |
Jan 12, 2012 | 52.14 | 53.81 | 51.78 | 53.31 | 640,247 | +1.53(+2.96%) |
Jan 11, 2012 | 51.27 | 52.03 | 51.27 | 51.78 | 316,915 | +0.03(+0.05%) |
Jan 10, 2012 | 53.23 | 53.23 | 51.36 | 51.76 | 577,132 | -0.52(-0.99%) |
Jan 09, 2012 | 53.59 | 53.85 | 50.59 | 52.27 | 887,227 | -0.84(-1.58%) |
Jan 06, 2012 | 57.78 | 58.03 | 49.54 | 53.11 | 3,727,643 | -8.72(-14.10%) |
Jan 05, 2012 | 60.85 | 62.07 | 59.67 | 61.83 | 255,198 | +0.85(+1.39%) |
Jan 04, 2012 | 61.61 | 61.61 | 60.65 | 60.98 | 216,257 | +0.02(+0.03%) |
Dec 30, 2011 | 62.05 | 62.18 | 60.89 | 60.96 | 140,567 | -0.93(-1.50%) |
Dec 29, 2011 | 61.07 | 61.98 | 60.30 | 61.89 | 131,515 | +1.19(+1.96%) |
Dec 28, 2011 | 61.54 | 61.56 | 60.10 | 60.70 | 149,278 | -1.02(-1.66%) |
Dec 27, 2011 | 60.57 | 61.78 | 59.83 | 61.72 | 129,848 | +1.51(+2.50%) |
Dec 23, 2011 | 59.24 | 60.30 | 58.86 | 60.22 | 118,211 | +0.20(+0.34%) |
Dec 21, 2011 | 61.78 | 62.08 | 59.35 | 60.02 | 303,441 | -1.81(-2.93%) |
Dec 20, 2011 | 60.58 | 61.98 | 60.52 | 61.83 | 170,919 | +2.54(+4.28%) |
Dec 19, 2011 | 58.95 | 60.16 | 58.92 | 59.29 | 166,582 | +0.95(+1.64%) |
Dec 16, 2011 | 58.50 | 59.28 | 57.70 | 58.33 | 246,836 | +0.43(+0.74%) |
Dec 15, 2011 | 57.17 | 58.43 | 56.56 | 57.91 | 168,300 | +1.60(+2.85%) |
Dec 14, 2011 | 57.47 | 58.74 | 55.89 | 56.30 | 194,371 | -1.65(-2.84%) |
Dec 13, 2011 | 59.07 | 60.08 | 57.47 | 57.95 | 196,306 | -0.75(-1.28%) |
Dec 12, 2011 | 58.37 | 58.86 | 57.34 | 58.70 | 153,338 | +0.10(+0.16%) |
Dec 09, 2011 | 57.98 | 59.16 | 57.76 | 58.61 | 212,621 | +0.74(+1.27%) |
Dec 08, 2011 | 58.47 | 58.57 | 57.22 | 57.87 | 227,788 | -1.04(-1.77%) |
Dec 07, 2011 | 60.89 | 60.95 | 57.90 | 58.91 | 326,066 | -2.28(-3.72%) |
Dec 06, 2011 | 62.96 | 63.31 | 60.96 | 61.19 | 239,579 | -1.49(-2.38%) |
Dec 05, 2011 | 60.99 | 62.68 | 60.45 | 62.68 | 280,450 | +2.87(+4.80%) |
Dec 02, 2011 | 58.83 | 60.75 | 58.83 | 59.81 | 214,289 | +0.21(+0.35%) |
Dec 01, 2011 | 58.97 | 60.39 | 58.40 | 59.60 | 216,983 | +0.16(+0.27%) |
Nov 30, 2011 | 58.40 | 59.46 | 57.62 | 59.44 | 230,306 | +2.87(+5.08%) |
Nov 29, 2011 | 57.67 | 57.67 | 55.87 | 56.56 | 154,441 | -1.10(-1.90%) |
Nov 28, 2011 | 56.61 | 58.87 | 56.61 | 57.66 | 192,474 | +2.65(+4.81%) |
Nov 25, 2011 | 55.42 | 56.07 | 54.93 | 55.01 | 78,834 | -0.61(-1.10%) |
Nov 23, 2011 | 55.42 | 56.17 | 54.80 | 55.63 | 232,869 | -0.29(-0.52%) |
Nov 22, 2011 | 56.26 | 56.92 | 55.19 | 55.92 | 117,612 | -0.31(-0.55%) |
Nov 21, 2011 | 54.90 | 56.79 | 54.47 | 56.22 | 321,287 | +0.18(+0.33%) |
Nov 18, 2011 | 58.67 | 60.43 | 55.82 | 56.04 | 368,326 | -2.64(-4.49%) |
Nov 17, 2011 | 58.26 | 59.57 | 58.05 | 58.68 | 260,299 | +0.54(+0.93%) |
Nov 16, 2011 | 58.39 | 60.25 | 57.64 | 58.13 | 220,124 | -0.80(-1.35%) |
Nov 15, 2011 | 58.86 | 60.06 | 58.09 | 58.93 | 314,961 | -0.57(-0.96%) |
Nov 14, 2011 | 59.04 | 60.11 | 58.62 | 59.50 | 395,074 | +0.05(+0.09%) |
Nov 11, 2011 | 60.53 | 61.06 | 59.39 | 59.45 | 522,401 | -0.74(-1.24%) |
Nov 10, 2011 | 66.58 | 66.93 | 59.00 | 60.19 | 1,160,288 | -6.25(-9.41%) |
Nov 09, 2011 | 60.45 | 66.60 | 51.98 | 66.45 | 1,821,746 | -1.63(-2.39%) |
Nov 08, 2011 | 66.25 | 68.32 | 64.55 | 68.08 | 233,473 | +2.46(+3.75%) |
Nov 07, 2011 | 65.61 | 66.34 | 64.08 | 65.61 | 142,204 | +0.23(+0.35%) |
Nov 04, 2011 | 65.97 | 66.32 | 64.83 | 65.39 | 80,773 | -1.16(-1.74%) |
Nov 03, 2011 | 67.02 | 67.02 | 63.79 | 66.54 | 156,165 | +0.32(+0.49%) |
Nov 02, 2011 | 65.44 | 66.52 | 64.99 | 66.22 | 167,396 | +1.65(+2.55%) |