Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 58.54 | 58.70 | 56.99 | 57.04 | 7,528,488 | -1.13(-1.95%) |
Jan 30, 2012 | 58.88 | 58.88 | 57.76 | 58.17 | 5,180,301 | -1.50(-2.52%) |
Jan 27, 2012 | 58.62 | 60.06 | 58.51 | 59.68 | 4,232,686 | +1.09(+1.86%) |
Jan 26, 2012 | 60.01 | 60.49 | 58.34 | 58.59 | 4,787,752 | -0.93(-1.57%) |
Jan 25, 2012 | 58.44 | 59.72 | 57.20 | 59.52 | 5,810,288 | +0.94(+1.61%) |
Jan 24, 2012 | 57.85 | 58.61 | 57.44 | 58.58 | 4,317,797 | +0.00(+0.00%) |
Jan 23, 2012 | 57.82 | 58.73 | 57.54 | 58.58 | 3,399,565 | +0.91(+1.58%) |
Jan 20, 2012 | 58.31 | 58.98 | 57.14 | 57.67 | 4,593,175 | -0.77(-1.32%) |
Jan 19, 2012 | 57.81 | 58.58 | 57.40 | 58.44 | 4,357,396 | +0.25(+0.44%) |
Jan 18, 2012 | 56.97 | 58.35 | 56.86 | 58.19 | 5,472,335 | +1.04(+1.82%) |
Jan 17, 2012 | 57.36 | 57.60 | 56.68 | 57.15 | 4,252,200 | +0.78(+1.38%) |
Jan 13, 2012 | 55.87 | 56.55 | 55.44 | 56.37 | 3,331,596 | -0.15(-0.26%) |
Jan 12, 2012 | 57.08 | 57.40 | 56.29 | 56.52 | 4,685,942 | -0.26(-0.46%) |
Jan 11, 2012 | 56.72 | 57.16 | 56.42 | 56.78 | 4,364,717 | -0.19(-0.34%) |
Jan 10, 2012 | 56.25 | 57.23 | 56.14 | 56.97 | 4,700,860 | +1.80(+3.27%) |
Jan 09, 2012 | 54.77 | 55.44 | 54.53 | 55.17 | 3,709,763 | +0.57(+1.05%) |
Jan 06, 2012 | 54.75 | 55.27 | 54.09 | 54.60 | 5,243,714 | +0.05(+0.08%) |
Jan 05, 2012 | 54.27 | 54.64 | 53.43 | 54.55 | 4,176,937 | -0.15(-0.27%) |
Jan 04, 2012 | 54.33 | 55.32 | 53.89 | 54.70 | 4,604,454 | +2.27(+4.34%) |
Dec 30, 2011 | 52.43 | 52.95 | 52.33 | 52.42 | 2,127,797 | +0.09(+0.18%) |
Dec 29, 2011 | 51.73 | 52.62 | 51.65 | 52.33 | 2,792,311 | +0.80(+1.56%) |
Dec 28, 2011 | 53.03 | 53.04 | 51.45 | 51.53 | 2,846,532 | -1.40(-2.64%) |
Dec 27, 2011 | 52.74 | 53.28 | 52.45 | 52.92 | 2,867,968 | +0.13(+0.25%) |
Dec 23, 2011 | 52.83 | 53.04 | 52.55 | 52.79 | 2,805,862 | +0.87(+1.68%) |
Dec 21, 2011 | 51.94 | 52.35 | 50.42 | 51.92 | 4,757,186 | -0.02(-0.03%) |
Dec 20, 2011 | 50.75 | 52.19 | 50.73 | 51.94 | 4,511,896 | +2.71(+5.51%) |
Dec 19, 2011 | 50.79 | 50.83 | 49.06 | 49.22 | 4,344,561 | -1.30(-2.58%) |
Dec 16, 2011 | 50.06 | 50.91 | 49.40 | 50.53 | 7,043,940 | +1.00(+2.02%) |
Dec 15, 2011 | 51.83 | 51.91 | 49.25 | 49.52 | 6,369,822 | -1.34(-2.64%) |
Dec 14, 2011 | 52.14 | 52.77 | 50.56 | 50.86 | 6,977,769 | -2.30(-4.32%) |
Dec 13, 2011 | 55.03 | 56.04 | 52.71 | 53.16 | 5,773,903 | -1.39(-2.54%) |
Dec 12, 2011 | 55.62 | 55.65 | 53.47 | 54.55 | 5,743,604 | -2.04(-3.61%) |
Dec 09, 2011 | 54.92 | 56.93 | 54.77 | 56.59 | 4,224,560 | +1.83(+3.34%) |
Dec 08, 2011 | 55.79 | 56.61 | 54.49 | 54.77 | 5,829,651 | -1.32(-2.35%) |
Dec 07, 2011 | 56.25 | 56.55 | 55.41 | 56.08 | 5,254,916 | -0.28(-0.49%) |
Dec 06, 2011 | 56.63 | 57.06 | 55.40 | 56.36 | 5,087,802 | -0.03(-0.05%) |
Dec 05, 2011 | 56.21 | 56.58 | 55.69 | 56.39 | 5,807,094 | +1.61(+2.94%) |
Dec 02, 2011 | 55.81 | 56.35 | 54.60 | 54.78 | 5,281,684 | -0.29(-0.53%) |
Dec 01, 2011 | 55.01 | 56.04 | 54.68 | 55.07 | 4,544,516 | -0.21(-0.38%) |
Nov 30, 2011 | 54.49 | 55.53 | 54.07 | 55.28 | 7,304,060 | +3.21(+6.16%) |
Nov 29, 2011 | 50.87 | 53.19 | 50.55 | 52.08 | 6,698,057 | +1.42(+2.80%) |
Nov 28, 2011 | 51.35 | 51.58 | 50.09 | 50.66 | 8,226,860 | +0.99(+2.00%) |
Nov 25, 2011 | 48.81 | 50.39 | 48.54 | 49.67 | 2,734,840 | +0.59(+1.19%) |
Nov 23, 2011 | 48.83 | 49.76 | 48.42 | 49.08 | 6,568,467 | -0.65(-1.32%) |
Nov 22, 2011 | 50.50 | 50.91 | 48.94 | 49.74 | 6,882,619 | -0.85(-1.69%) |
Nov 21, 2011 | 51.11 | 51.21 | 49.88 | 50.59 | 7,060,131 | -1.37(-2.64%) |
Nov 18, 2011 | 53.09 | 53.32 | 51.30 | 51.96 | 6,237,011 | -0.28(-0.55%) |
Nov 17, 2011 | 54.19 | 54.32 | 51.62 | 52.25 | 7,516,116 | -2.24(-4.11%) |
Nov 16, 2011 | 53.82 | 56.31 | 53.74 | 54.49 | 5,743,841 | +0.10(+0.18%) |
Nov 15, 2011 | 53.65 | 54.92 | 53.17 | 54.39 | 3,461,537 | +0.55(+1.02%) |
Nov 14, 2011 | 54.34 | 54.42 | 53.02 | 53.84 | 3,401,905 | -0.85(-1.56%) |
Nov 11, 2011 | 53.83 | 54.93 | 53.47 | 54.69 | 4,025,836 | +1.73(+3.27%) |
Nov 10, 2011 | 52.96 | 53.28 | 51.39 | 52.96 | 6,911,975 | +1.35(+2.61%) |
Nov 09, 2011 | 52.52 | 53.92 | 51.50 | 51.61 | 7,558,049 | -4.31(-7.71%) |
Nov 08, 2011 | 55.26 | 56.16 | 54.22 | 55.93 | 4,566,782 | +1.19(+2.17%) |
Nov 07, 2011 | 54.60 | 55.77 | 53.70 | 54.74 | 5,262,707 | +0.02(+0.04%) |
Nov 04, 2011 | 55.43 | 56.06 | 54.06 | 54.72 | 6,849,694 | -1.29(-2.31%) |
Nov 03, 2011 | 54.64 | 56.22 | 53.71 | 56.01 | 5,785,452 | +2.01(+3.72%) |
Nov 02, 2011 | 54.26 | 54.32 | 52.73 | 54.00 | 7,013,081 | +1.36(+2.59%) |