Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 62.77 | 63.30 | 62.44 | 62.89 | 578,170 | +0.28(+0.45%) |
Jan 30, 2012 | 62.37 | 62.75 | 62.18 | 62.61 | 522,812 | -0.44(-0.70%) |
Jan 27, 2012 | 63.25 | 63.60 | 62.94 | 63.05 | 669,684 | -0.21(-0.33%) |
Jan 26, 2012 | 63.60 | 63.78 | 62.93 | 63.26 | 719,858 | -0.14(-0.22%) |
Jan 25, 2012 | 62.69 | 63.54 | 62.60 | 63.40 | 627,249 | +0.48(+0.76%) |
Jan 24, 2012 | 62.44 | 62.96 | 62.19 | 62.92 | 596,941 | +0.09(+0.14%) |
Jan 23, 2012 | 62.55 | 63.29 | 62.30 | 62.83 | 684,597 | +0.19(+0.30%) |
Jan 20, 2012 | 62.62 | 62.91 | 62.28 | 62.64 | 1,010,458 | +0.08(+0.13%) |
Jan 19, 2012 | 62.04 | 62.88 | 61.55 | 62.56 | 854,592 | +0.68(+1.10%) |
Jan 18, 2012 | 61.22 | 61.93 | 61.22 | 61.88 | 1,072,277 | +0.62(+1.01%) |
Jan 17, 2012 | 61.15 | 62.00 | 61.08 | 61.26 | 901,550 | +0.47(+0.77%) |
Jan 13, 2012 | 61.00 | 61.04 | 60.33 | 60.79 | 723,219 | -0.25(-0.41%) |
Jan 12, 2012 | 60.00 | 61.17 | 59.72 | 61.04 | 1,089,674 | +1.32(+2.21%) |
Jan 11, 2012 | 58.92 | 59.82 | 58.92 | 59.72 | 621,452 | +0.53(+0.90%) |
Jan 10, 2012 | 59.19 | 59.48 | 59.06 | 59.19 | 804,477 | +0.26(+0.44%) |
Jan 09, 2012 | 58.47 | 59.15 | 58.46 | 58.93 | 568,416 | +0.53(+0.91%) |
Jan 06, 2012 | 58.70 | 58.99 | 58.26 | 58.40 | 493,093 | -0.29(-0.49%) |
Jan 05, 2012 | 57.87 | 58.95 | 57.52 | 58.69 | 648,270 | +0.55(+0.95%) |
Jan 04, 2012 | 58.54 | 58.55 | 57.77 | 58.14 | 976,239 | -0.60(-1.02%) |
Dec 30, 2011 | 59.07 | 59.22 | 58.74 | 58.74 | 442,390 | -0.33(-0.56%) |
Dec 29, 2011 | 58.43 | 59.09 | 58.43 | 59.07 | 458,133 | +0.57(+0.97%) |
Dec 28, 2011 | 59.27 | 59.35 | 58.38 | 58.50 | 675,436 | -0.71(-1.20%) |
Dec 27, 2011 | 58.67 | 59.34 | 58.46 | 59.21 | 474,397 | +0.42(+0.71%) |
Dec 23, 2011 | 58.63 | 58.86 | 58.53 | 58.79 | 498,380 | +0.36(+0.62%) |
Dec 21, 2011 | 58.14 | 58.50 | 57.73 | 58.43 | 1,075,779 | +0.20(+0.34%) |
Dec 20, 2011 | 57.37 | 58.31 | 57.37 | 58.23 | 1,145,811 | +1.78(+3.15%) |
Dec 19, 2011 | 57.63 | 57.97 | 56.29 | 56.45 | 601,937 | -0.98(-1.71%) |
Dec 16, 2011 | 57.57 | 58.01 | 56.75 | 57.43 | 1,299,564 | +0.19(+0.33%) |
Dec 15, 2011 | 57.78 | 57.93 | 57.12 | 57.24 | 850,653 | +0.02(+0.03%) |
Dec 14, 2011 | 57.37 | 57.75 | 57.10 | 57.22 | 905,239 | -0.43(-0.75%) |
Dec 13, 2011 | 58.00 | 58.73 | 57.32 | 57.65 | 971,817 | +0.06(+0.10%) |
Dec 12, 2011 | 58.10 | 58.53 | 57.37 | 57.59 | 753,939 | -1.06(-1.81%) |
Dec 09, 2011 | 57.31 | 58.87 | 57.31 | 58.65 | 765,231 | +1.67(+2.93%) |
Dec 08, 2011 | 57.08 | 57.67 | 56.91 | 56.98 | 973,116 | -0.69(-1.20%) |
Dec 07, 2011 | 57.48 | 57.89 | 56.64 | 57.67 | 798,286 | -0.08(-0.14%) |
Dec 06, 2011 | 57.83 | 58.25 | 57.42 | 57.75 | 934,714 | +0.15(+0.26%) |
Dec 05, 2011 | 58.47 | 58.59 | 57.35 | 57.60 | 1,094,583 | -0.08(-0.14%) |
Dec 02, 2011 | 57.71 | 58.00 | 57.09 | 57.68 | 1,096,057 | +0.23(+0.40%) |
Dec 01, 2011 | 57.51 | 57.74 | 57.04 | 57.45 | 634,863 | -0.21(-0.36%) |
Nov 30, 2011 | 56.82 | 57.74 | 56.63 | 57.66 | 1,860,471 | +2.18(+3.93%) |
Nov 29, 2011 | 55.61 | 55.99 | 55.23 | 55.48 | 823,275 | -0.28(-0.50%) |
Nov 28, 2011 | 55.46 | 55.82 | 54.85 | 55.76 | 1,231,065 | +1.64(+3.03%) |
Nov 25, 2011 | 53.91 | 54.54 | 53.91 | 54.12 | 390,967 | +0.04(+0.07%) |
Nov 23, 2011 | 54.65 | 54.76 | 54.08 | 54.08 | 1,009,231 | -1.06(-1.92%) |
Nov 22, 2011 | 55.84 | 56.16 | 55.09 | 55.14 | 855,863 | -0.81(-1.45%) |
Nov 21, 2011 | 55.73 | 56.27 | 55.65 | 55.95 | 1,336,640 | -0.58(-1.03%) |
Nov 18, 2011 | 56.43 | 56.98 | 56.43 | 56.53 | 1,328,317 | +0.05(+0.09%) |
Nov 17, 2011 | 56.99 | 57.39 | 56.29 | 56.48 | 1,501,567 | -0.73(-1.28%) |
Nov 16, 2011 | 57.77 | 58.40 | 57.15 | 57.21 | 976,735 | -1.13(-1.94%) |
Nov 15, 2011 | 57.71 | 58.53 | 57.45 | 58.34 | 688,059 | +0.53(+0.92%) |
Nov 14, 2011 | 57.94 | 58.10 | 57.07 | 57.81 | 788,738 | -0.35(-0.60%) |
Nov 11, 2011 | 58.02 | 58.31 | 57.69 | 58.16 | 879,586 | +0.95(+1.66%) |
Nov 10, 2011 | 57.73 | 57.73 | 56.72 | 57.21 | 577,808 | +0.34(+0.60%) |
Nov 09, 2011 | 57.78 | 57.85 | 56.76 | 56.87 | 1,172,465 | -2.20(-3.72%) |
Nov 08, 2011 | 58.52 | 59.14 | 57.86 | 59.07 | 863,390 | +0.83(+1.43%) |
Nov 07, 2011 | 58.08 | 58.29 | 57.13 | 58.24 | 689,346 | +0.23(+0.40%) |
Nov 04, 2011 | 57.99 | 58.02 | 57.03 | 58.01 | 873,033 | -0.28(-0.48%) |
Nov 03, 2011 | 57.29 | 58.41 | 56.67 | 58.29 | 1,686,999 | +1.53(+2.70%) |
Nov 02, 2011 | 57.82 | 57.82 | 55.79 | 56.76 | 3,072,930 | -0.37(-0.65%) |