Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 59.99 | 59.99 | 59.45 | 59.72 | 126,617 | -0.03(-0.05%) |
Jan 30, 2012 | 59.81 | 59.82 | 59.51 | 59.75 | 142,426 | -0.30(-0.51%) |
Jan 27, 2012 | 60.36 | 60.37 | 59.91 | 60.05 | 116,350 | -0.39(-0.65%) |
Jan 26, 2012 | 60.75 | 60.93 | 60.28 | 60.45 | 75,943 | -0.21(-0.35%) |
Jan 25, 2012 | 59.96 | 60.72 | 59.79 | 60.66 | 106,497 | +0.61(+1.02%) |
Jan 24, 2012 | 60.05 | 60.11 | 59.91 | 60.05 | 128,760 | -0.23(-0.38%) |
Jan 23, 2012 | 60.38 | 60.38 | 60.00 | 60.28 | 72,602 | -0.09(-0.15%) |
Jan 20, 2012 | 60.22 | 60.39 | 60.01 | 60.36 | 836,586 | +0.13(+0.21%) |
Jan 19, 2012 | 60.26 | 60.41 | 60.01 | 60.24 | 151,340 | +0.10(+0.17%) |
Jan 18, 2012 | 60.01 | 60.18 | 59.85 | 60.14 | 103,398 | +0.16(+0.26%) |
Jan 17, 2012 | 60.19 | 60.25 | 59.97 | 59.98 | 193,969 | +0.27(+0.46%) |
Jan 13, 2012 | 59.53 | 59.73 | 59.36 | 59.71 | 101,565 | -0.09(-0.15%) |
Jan 12, 2012 | 60.05 | 60.05 | 59.62 | 59.79 | 104,754 | +0.03(+0.05%) |
Jan 11, 2012 | 59.95 | 59.95 | 59.65 | 59.76 | 104,491 | -0.36(-0.59%) |
Jan 10, 2012 | 60.28 | 60.28 | 60.04 | 60.12 | 130,052 | +0.28(+0.47%) |
Jan 09, 2012 | 59.88 | 59.91 | 59.64 | 59.84 | 284,783 | +0.08(+0.14%) |
Jan 06, 2012 | 60.25 | 60.25 | 59.65 | 59.76 | 327,879 | -0.36(-0.60%) |
Jan 05, 2012 | 60.05 | 60.19 | 59.79 | 60.12 | 141,750 | -0.09(-0.15%) |
Jan 04, 2012 | 60.31 | 60.32 | 60.02 | 60.21 | 258,441 | -0.15(-0.25%) |
Dec 30, 2011 | 60.64 | 60.64 | 60.35 | 60.36 | 85,001 | -0.34(-0.56%) |
Dec 29, 2011 | 60.49 | 60.72 | 60.27 | 60.70 | 70,196 | +0.47(+0.79%) |
Dec 28, 2011 | 60.68 | 60.68 | 60.19 | 60.22 | 175,586 | -0.39(-0.65%) |
Dec 27, 2011 | 60.66 | 60.80 | 60.51 | 60.62 | 108,852 | +0.06(+0.10%) |
Dec 23, 2011 | 60.27 | 60.62 | 60.13 | 60.56 | 59,952 | +0.34(+0.57%) |
Dec 21, 2011 | 59.53 | 60.23 | 59.51 | 60.22 | 93,480 | +0.63(+1.06%) |
Dec 20, 2011 | 59.00 | 59.62 | 58.96 | 59.58 | 102,398 | +1.19(+2.05%) |
Dec 19, 2011 | 58.70 | 59.12 | 58.24 | 58.39 | 102,028 | -0.28(-0.47%) |
Dec 16, 2011 | 58.96 | 59.05 | 58.46 | 58.66 | 86,952 | +0.08(+0.14%) |
Dec 15, 2011 | 58.54 | 58.72 | 58.42 | 58.59 | 95,160 | +0.58(+1.00%) |
Dec 14, 2011 | 58.16 | 58.43 | 57.96 | 58.01 | 112,325 | -0.35(-0.61%) |
Dec 13, 2011 | 58.95 | 59.06 | 58.23 | 58.36 | 109,773 | -0.30(-0.51%) |
Dec 12, 2011 | 58.89 | 58.95 | 58.25 | 58.66 | 137,407 | -0.48(-0.81%) |
Dec 09, 2011 | 58.79 | 59.24 | 58.68 | 59.14 | 59,623 | +0.67(+1.15%) |
Dec 08, 2011 | 58.99 | 58.99 | 58.40 | 58.46 | 73,487 | -0.68(-1.14%) |
Dec 07, 2011 | 59.08 | 59.33 | 58.63 | 59.14 | 73,118 | +0.08(+0.14%) |
Dec 06, 2011 | 58.85 | 59.24 | 58.74 | 59.06 | 59,957 | +0.18(+0.31%) |
Dec 05, 2011 | 59.20 | 59.20 | 58.62 | 58.87 | 84,888 | +0.19(+0.32%) |
Dec 02, 2011 | 59.14 | 59.14 | 58.57 | 58.69 | 78,906 | -0.03(-0.05%) |
Dec 01, 2011 | 58.74 | 59.23 | 58.64 | 58.72 | 84,019 | -0.11(-0.18%) |
Nov 30, 2011 | 58.46 | 58.87 | 58.43 | 58.82 | 187,066 | +1.39(+2.42%) |
Nov 29, 2011 | 57.18 | 57.68 | 57.05 | 57.43 | 94,816 | +0.53(+0.93%) |
Nov 28, 2011 | 56.75 | 56.99 | 56.59 | 56.91 | 156,182 | +0.88(+1.58%) |
Nov 25, 2011 | 55.82 | 56.37 | 55.82 | 56.02 | 22,667 | +0.12(+0.21%) |
Nov 23, 2011 | 56.15 | 56.20 | 55.73 | 55.91 | 108,726 | -0.62(-1.10%) |
Nov 22, 2011 | 56.46 | 56.91 | 56.31 | 56.53 | 83,772 | -0.03(-0.05%) |
Nov 21, 2011 | 56.83 | 56.98 | 56.27 | 56.56 | 214,176 | -0.86(-1.50%) |
Nov 18, 2011 | 57.38 | 57.56 | 57.19 | 57.42 | 56,007 | +0.16(+0.28%) |
Nov 17, 2011 | 57.46 | 57.76 | 56.89 | 57.26 | 83,730 | -0.26(-0.45%) |
Nov 16, 2011 | 57.67 | 58.30 | 57.50 | 57.52 | 130,841 | -0.51(-0.87%) |
Nov 15, 2011 | 57.69 | 58.19 | 57.56 | 58.03 | 86,578 | +0.30(+0.53%) |
Nov 14, 2011 | 57.93 | 57.93 | 57.53 | 57.72 | 104,415 | -0.36(-0.62%) |
Nov 11, 2011 | 57.91 | 58.21 | 57.88 | 58.09 | 45,933 | +0.68(+1.19%) |
Nov 10, 2011 | 57.59 | 57.59 | 56.95 | 57.41 | 114,884 | +0.35(+0.62%) |
Nov 09, 2011 | 57.64 | 57.67 | 56.92 | 57.05 | 95,517 | -1.39(-2.38%) |
Nov 08, 2011 | 57.98 | 58.47 | 57.68 | 58.44 | 55,947 | +0.62(+1.08%) |
Nov 07, 2011 | 57.33 | 57.83 | 57.07 | 57.82 | 429,727 | +0.29(+0.50%) |
Nov 04, 2011 | 57.49 | 57.55 | 57.12 | 57.53 | 77,273 | -0.27(-0.47%) |
Nov 03, 2011 | 57.55 | 57.84 | 57.26 | 57.80 | 92,872 | +0.74(+1.30%) |
Nov 02, 2011 | 57.08 | 57.13 | 56.74 | 57.06 | 80,706 | +0.50(+0.88%) |