Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 59.52 | 60.39 | 58.89 | 60.37 | 33,424 | +1.24(+2.09%) |
Jan 30, 2012 | 58.37 | 59.20 | 58.19 | 59.14 | 34,573 | +0.69(+1.18%) |
Jan 27, 2012 | 58.48 | 58.89 | 57.50 | 58.45 | 72,755 | +0.29(+0.50%) |
Jan 26, 2012 | 60.11 | 60.11 | 58.07 | 58.16 | 96,375 | -1.96(-3.25%) |
Jan 25, 2012 | 60.94 | 60.99 | 59.90 | 60.11 | 88,642 | -0.67(-1.11%) |
Jan 24, 2012 | 60.76 | 60.79 | 59.75 | 60.79 | 91,063 | -0.27(-0.45%) |
Jan 23, 2012 | 61.12 | 61.46 | 60.91 | 61.06 | 66,856 | -0.06(-0.10%) |
Jan 20, 2012 | 60.89 | 61.23 | 60.89 | 61.12 | 50,592 | +0.02(+0.02%) |
Jan 19, 2012 | 61.12 | 61.47 | 60.99 | 61.11 | 47,047 | -0.24(-0.40%) |
Jan 18, 2012 | 61.58 | 61.81 | 61.09 | 61.35 | 33,085 | -0.23(-0.37%) |
Jan 17, 2012 | 62.31 | 62.57 | 61.40 | 61.58 | 55,291 | -0.10(-0.16%) |
Jan 13, 2012 | 61.80 | 62.31 | 61.38 | 61.68 | 66,380 | -0.42(-0.68%) |
Jan 12, 2012 | 63.74 | 63.92 | 62.01 | 62.10 | 84,513 | -1.91(-2.98%) |
Jan 11, 2012 | 64.50 | 64.94 | 63.97 | 64.01 | 53,061 | -0.89(-1.37%) |
Jan 10, 2012 | 65.11 | 65.20 | 64.43 | 64.90 | 35,424 | -0.05(-0.07%) |
Jan 09, 2012 | 65.25 | 65.48 | 64.91 | 64.94 | 65,194 | -0.64(-0.98%) |
Jan 06, 2012 | 65.63 | 65.78 | 64.38 | 65.59 | 159,620 | -0.18(-0.28%) |
Jan 05, 2012 | 62.57 | 66.23 | 62.44 | 65.77 | 70,406 | +2.96(+4.72%) |
Jan 04, 2012 | 61.58 | 62.96 | 61.58 | 62.80 | 36,373 | +1.70(+2.78%) |
Dec 30, 2011 | 61.14 | 61.63 | 61.03 | 61.11 | 33,326 | -0.03(-0.05%) |
Dec 29, 2011 | 61.28 | 61.63 | 60.77 | 61.14 | 30,101 | +0.15(+0.25%) |
Dec 28, 2011 | 61.28 | 61.87 | 60.73 | 60.99 | 33,479 | -0.06(-0.10%) |
Dec 27, 2011 | 60.71 | 61.39 | 60.71 | 61.05 | 21,997 | -0.14(-0.22%) |
Dec 23, 2011 | 61.51 | 61.80 | 61.05 | 61.18 | 26,379 | -0.24(-0.40%) |
Dec 21, 2011 | 60.48 | 61.64 | 60.22 | 61.43 | 36,871 | +0.73(+1.21%) |
Dec 20, 2011 | 59.93 | 61.11 | 59.93 | 60.70 | 40,350 | +0.93(+1.56%) |
Dec 19, 2011 | 58.94 | 59.88 | 58.94 | 59.76 | 29,520 | +0.53(+0.90%) |
Dec 16, 2011 | 59.92 | 59.92 | 59.17 | 59.23 | 24,568 | -0.15(-0.26%) |
Dec 15, 2011 | 59.01 | 59.70 | 58.68 | 59.38 | 39,708 | +0.50(+0.86%) |
Dec 14, 2011 | 58.19 | 58.98 | 57.93 | 58.88 | 40,541 | +0.81(+1.39%) |
Dec 13, 2011 | 58.95 | 60.08 | 58.04 | 58.07 | 81,290 | -0.92(-1.55%) |
Dec 12, 2011 | 58.05 | 59.70 | 57.67 | 58.98 | 45,761 | +0.70(+1.21%) |
Dec 09, 2011 | 57.90 | 58.28 | 57.64 | 58.28 | 23,013 | +0.43(+0.74%) |
Dec 08, 2011 | 57.87 | 58.31 | 57.33 | 57.85 | 25,366 | -0.61(-1.05%) |
Dec 07, 2011 | 58.85 | 59.37 | 58.33 | 58.46 | 34,184 | -0.78(-1.32%) |
Dec 06, 2011 | 59.40 | 59.60 | 58.60 | 59.24 | 42,028 | -0.49(-0.82%) |
Dec 05, 2011 | 60.42 | 60.51 | 59.53 | 59.73 | 25,696 | -0.55(-0.91%) |
Dec 02, 2011 | 61.12 | 61.12 | 60.04 | 60.28 | 23,233 | -0.83(-1.35%) |
Dec 01, 2011 | 59.69 | 61.11 | 59.35 | 61.11 | 34,850 | +0.98(+1.63%) |
Nov 30, 2011 | 59.69 | 60.83 | 59.69 | 60.13 | 30,191 | +0.53(+0.90%) |
Nov 29, 2011 | 59.01 | 59.61 | 58.75 | 59.60 | 34,425 | +0.23(+0.39%) |
Nov 28, 2011 | 58.36 | 59.52 | 56.98 | 59.37 | 88,094 | +1.96(+3.41%) |
Nov 25, 2011 | 57.00 | 58.33 | 57.00 | 57.41 | 15,098 | +0.03(+0.05%) |
Nov 23, 2011 | 56.86 | 57.38 | 56.28 | 57.38 | 26,668 | -0.11(-0.19%) |
Nov 22, 2011 | 58.08 | 58.83 | 56.78 | 57.49 | 43,579 | -0.52(-0.90%) |
Nov 21, 2011 | 57.98 | 58.68 | 56.87 | 58.01 | 36,230 | -0.47(-0.81%) |
Nov 18, 2011 | 60.40 | 60.40 | 58.39 | 58.48 | 29,579 | -1.49(-2.48%) |
Nov 17, 2011 | 58.76 | 60.17 | 58.10 | 59.97 | 36,265 | +1.04(+1.76%) |
Nov 16, 2011 | 58.76 | 59.31 | 58.63 | 58.93 | 31,136 | +0.14(+0.23%) |
Nov 15, 2011 | 59.52 | 59.89 | 58.79 | 58.79 | 19,338 | -1.02(-1.71%) |
Nov 14, 2011 | 58.87 | 59.82 | 58.87 | 59.82 | 22,938 | +0.74(+1.25%) |
Nov 11, 2011 | 58.88 | 59.60 | 58.88 | 59.08 | 31,006 | +0.33(+0.56%) |
Nov 10, 2011 | 59.37 | 59.37 | 58.35 | 58.75 | 22,273 | +0.30(+0.52%) |
Nov 09, 2011 | 58.45 | 58.76 | 57.62 | 58.45 | 23,951 | -0.36(-0.61%) |
Nov 08, 2011 | 58.79 | 58.85 | 58.06 | 58.81 | 25,701 | +0.05(+0.08%) |
Nov 07, 2011 | 58.85 | 59.13 | 58.54 | 58.76 | 24,941 | -0.44(-0.74%) |
Nov 04, 2011 | 57.65 | 59.20 | 57.11 | 59.20 | 30,312 | +0.62(+1.05%) |
Nov 03, 2011 | 58.03 | 58.69 | 57.27 | 58.58 | 36,023 | +0.86(+1.49%) |
Nov 02, 2011 | 58.25 | 59.19 | 57.27 | 57.72 | 32,416 | -0.23(-0.39%) |