Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 62.55 | 62.84 | 60.70 | 61.16 | 466,658 | -0.95(-1.53%) |
Jan 30, 2012 | 62.62 | 62.81 | 61.56 | 62.11 | 548,481 | -1.34(-2.11%) |
Jan 27, 2012 | 63.03 | 63.72 | 62.54 | 63.45 | 357,170 | +0.09(+0.14%) |
Jan 26, 2012 | 63.91 | 64.24 | 62.60 | 63.36 | 452,161 | -0.38(-0.60%) |
Jan 25, 2012 | 63.20 | 64.00 | 62.65 | 63.74 | 642,952 | +0.63(+1.00%) |
Jan 24, 2012 | 62.55 | 64.06 | 62.53 | 63.11 | 841,406 | +0.11(+0.17%) |
Jan 23, 2012 | 63.44 | 64.29 | 62.27 | 63.00 | 547,284 | -0.30(-0.47%) |
Jan 20, 2012 | 64.94 | 65.11 | 63.23 | 63.30 | 625,979 | -1.88(-2.88%) |
Jan 19, 2012 | 65.14 | 65.50 | 64.03 | 65.18 | 608,517 | -0.13(-0.20%) |
Jan 18, 2012 | 63.57 | 66.00 | 63.02 | 65.31 | 1,039,532 | +1.02(+1.59%) |
Jan 17, 2012 | 63.99 | 66.07 | 63.62 | 64.29 | 753,742 | +1.77(+2.83%) |
Jan 13, 2012 | 62.21 | 62.81 | 61.03 | 62.52 | 364,665 | -0.45(-0.71%) |
Jan 12, 2012 | 63.14 | 63.47 | 61.75 | 62.97 | 329,292 | -0.17(-0.27%) |
Jan 11, 2012 | 59.92 | 63.41 | 59.92 | 63.14 | 812,220 | +2.83(+4.69%) |
Jan 10, 2012 | 60.18 | 60.62 | 59.73 | 60.31 | 537,816 | +0.92(+1.55%) |
Jan 09, 2012 | 59.96 | 59.98 | 58.68 | 59.39 | 577,854 | -0.11(-0.18%) |
Jan 06, 2012 | 59.99 | 60.14 | 59.02 | 59.50 | 524,684 | -0.47(-0.78%) |
Jan 05, 2012 | 59.26 | 60.10 | 57.62 | 59.97 | 1,562,601 | +0.49(+0.82%) |
Jan 04, 2012 | 59.99 | 60.00 | 59.30 | 59.48 | 721,760 | -0.37(-0.62%) |
Dec 30, 2011 | 60.67 | 60.93 | 59.83 | 59.85 | 384,087 | -0.82(-1.35%) |
Dec 29, 2011 | 60.67 | 61.10 | 59.74 | 60.67 | 564,523 | +0.17(+0.28%) |
Dec 28, 2011 | 60.69 | 61.17 | 60.15 | 60.50 | 407,576 | -0.30(-0.49%) |
Dec 27, 2011 | 60.16 | 61.30 | 60.01 | 60.80 | 312,058 | +0.35(+0.58%) |
Dec 23, 2011 | 60.25 | 60.49 | 59.38 | 60.45 | 402,811 | +3.05(+5.31%) |
Dec 21, 2011 | 56.20 | 57.41 | 55.57 | 57.40 | 490,128 | +1.00(+1.77%) |
Dec 20, 2011 | 54.70 | 56.64 | 54.70 | 56.40 | 402,143 | +2.83(+5.28%) |
Dec 19, 2011 | 55.18 | 55.72 | 53.41 | 53.57 | 363,921 | -0.82(-1.51%) |
Dec 16, 2011 | 53.80 | 55.28 | 53.57 | 54.39 | 1,253,198 | +0.96(+1.80%) |
Dec 15, 2011 | 52.97 | 53.80 | 52.63 | 53.43 | 371,206 | +1.26(+2.42%) |
Dec 14, 2011 | 53.22 | 53.45 | 52.01 | 52.17 | 477,416 | -1.35(-2.52%) |
Dec 13, 2011 | 56.06 | 56.40 | 53.00 | 53.52 | 540,941 | -1.89(-3.41%) |
Dec 12, 2011 | 56.15 | 56.51 | 55.23 | 55.41 | 635,761 | -1.60(-2.81%) |
Dec 09, 2011 | 55.86 | 57.65 | 55.47 | 57.01 | 551,536 | +1.39(+2.50%) |
Dec 08, 2011 | 56.86 | 57.06 | 55.25 | 55.62 | 600,414 | -1.91(-3.32%) |
Dec 07, 2011 | 55.81 | 57.87 | 54.88 | 57.53 | 768,949 | +1.28(+2.28%) |
Dec 06, 2011 | 56.18 | 56.71 | 55.33 | 56.25 | 355,438 | +0.06(+0.11%) |
Dec 05, 2011 | 56.00 | 57.50 | 55.56 | 56.19 | 621,185 | +1.30(+2.37%) |
Dec 02, 2011 | 55.58 | 56.06 | 54.72 | 54.89 | 372,726 | +0.10(+0.18%) |
Dec 01, 2011 | 54.69 | 55.93 | 54.18 | 54.79 | 465,528 | +0.23(+0.42%) |
Nov 30, 2011 | 53.44 | 54.76 | 53.10 | 54.56 | 611,797 | +3.07(+5.96%) |
Nov 29, 2011 | 51.10 | 51.95 | 50.21 | 51.49 | 274,545 | +0.48(+0.94%) |
Nov 28, 2011 | 51.47 | 51.87 | 50.50 | 51.01 | 354,879 | +1.24(+2.49%) |
Nov 25, 2011 | 49.26 | 50.50 | 49.02 | 49.77 | 212,144 | +0.36(+0.73%) |
Nov 23, 2011 | 50.10 | 50.44 | 49.02 | 49.41 | 378,866 | -1.36(-2.68%) |
Nov 22, 2011 | 50.78 | 51.58 | 50.02 | 50.77 | 270,157 | +0.01(+0.02%) |
Nov 21, 2011 | 51.81 | 51.88 | 50.25 | 50.76 | 428,418 | -1.87(-3.55%) |
Nov 18, 2011 | 52.56 | 53.29 | 52.45 | 52.63 | 411,462 | +0.58(+1.11%) |
Nov 17, 2011 | 52.50 | 53.39 | 51.64 | 52.05 | 384,190 | -0.41(-0.78%) |
Nov 16, 2011 | 52.98 | 54.26 | 52.35 | 52.46 | 304,437 | -1.15(-2.15%) |
Nov 15, 2011 | 53.82 | 54.09 | 52.79 | 53.61 | 374,291 | -0.39(-0.72%) |
Nov 14, 2011 | 54.35 | 54.97 | 53.56 | 54.00 | 356,901 | -0.52(-0.95%) |
Nov 11, 2011 | 52.72 | 55.31 | 52.26 | 54.52 | 875,349 | +2.31(+4.42%) |
Nov 10, 2011 | 52.36 | 52.87 | 51.59 | 52.21 | 498,621 | +0.23(+0.44%) |
Nov 09, 2011 | 52.94 | 53.07 | 51.40 | 51.98 | 588,721 | -2.34(-4.31%) |
Nov 08, 2011 | 53.30 | 54.49 | 51.88 | 54.32 | 594,305 | +1.57(+2.98%) |
Nov 07, 2011 | 53.36 | 53.80 | 51.85 | 52.75 | 742,786 | -0.54(-1.01%) |
Nov 04, 2011 | 49.87 | 54.03 | 49.87 | 53.29 | 1,311,527 | +0.91(+1.74%) |
Nov 03, 2011 | 52.98 | 53.11 | 50.72 | 52.38 | 824,951 | +0.48(+0.92%) |
Nov 02, 2011 | 51.17 | 52.67 | 50.81 | 51.90 | 544,556 | +1.62(+3.22%) |