Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 53.93 | 54.65 | 53.62 | 54.25 | 964,013 | +0.13(+0.25%) |
Oct 28, 2011 | 54.18 | 54.52 | 53.95 | 54.12 | 827,661 | -0.04(-0.08%) |
Oct 27, 2011 | 54.70 | 55.15 | 53.91 | 54.16 | 1,352,736 | +0.41(+0.76%) |
Oct 26, 2011 | 53.94 | 54.13 | 53.29 | 53.75 | 1,092,941 | +0.16(+0.30%) |
Oct 25, 2011 | 54.24 | 54.51 | 53.44 | 53.59 | 590,130 | -0.68(-1.25%) |
Oct 24, 2011 | 54.11 | 54.49 | 53.89 | 54.26 | 916,116 | +0.37(+0.68%) |
Oct 21, 2011 | 53.79 | 54.00 | 53.43 | 53.90 | 851,140 | +0.74(+1.39%) |
Oct 20, 2011 | 52.69 | 53.22 | 52.52 | 53.16 | 735,154 | +0.51(+0.98%) |
Oct 19, 2011 | 53.24 | 53.55 | 52.57 | 52.64 | 498,745 | -0.58(-1.10%) |
Oct 18, 2011 | 52.32 | 53.58 | 52.17 | 53.23 | 608,969 | +0.82(+1.56%) |
Oct 17, 2011 | 53.08 | 53.32 | 52.31 | 52.41 | 446,089 | -0.70(-1.31%) |
Oct 14, 2011 | 53.04 | 53.35 | 52.88 | 53.11 | 594,957 | +0.15(+0.28%) |
Oct 13, 2011 | 52.05 | 53.11 | 52.05 | 52.96 | 570,177 | +0.52(+0.99%) |
Oct 12, 2011 | 52.19 | 52.81 | 52.07 | 52.44 | 543,247 | +0.32(+0.62%) |
Oct 11, 2011 | 51.71 | 52.30 | 51.67 | 52.12 | 619,258 | +0.35(+0.68%) |
Oct 10, 2011 | 51.89 | 52.01 | 51.55 | 51.76 | 666,304 | +0.46(+0.89%) |
Oct 07, 2011 | 51.14 | 51.80 | 50.87 | 51.31 | 796,915 | +0.31(+0.61%) |
Oct 06, 2011 | 50.32 | 51.00 | 50.31 | 51.00 | 835,166 | +0.97(+1.93%) |
Oct 05, 2011 | 50.67 | 50.69 | 49.55 | 50.03 | 1,263,611 | -0.29(-0.57%) |
Oct 04, 2011 | 50.27 | 50.41 | 49.31 | 50.32 | 1,122,939 | +0.03(+0.06%) |
Oct 03, 2011 | 50.75 | 51.70 | 50.27 | 50.29 | 1,268,610 | -1.05(-2.04%) |
Sep 30, 2011 | 51.59 | 52.44 | 51.34 | 51.34 | 1,196,411 | -0.71(-1.37%) |
Sep 29, 2011 | 52.55 | 52.83 | 51.44 | 52.05 | 1,013,010 | +0.13(+0.26%) |
Sep 28, 2011 | 53.24 | 53.30 | 51.87 | 51.92 | 1,098,685 | -0.99(-1.86%) |
Sep 27, 2011 | 53.86 | 53.86 | 52.69 | 52.91 | 851,657 | +0.15(+0.28%) |
Sep 26, 2011 | 52.76 | 52.88 | 52.12 | 52.76 | 1,022,234 | +0.46(+0.89%) |
Sep 23, 2011 | 51.24 | 52.54 | 50.90 | 52.29 | 1,332,213 | +0.94(+1.82%) |
Sep 22, 2011 | 50.93 | 51.43 | 49.94 | 51.36 | 1,416,488 | -0.15(-0.30%) |
Sep 21, 2011 | 51.92 | 52.43 | 51.48 | 51.51 | 948,503 | -0.44(-0.84%) |
Sep 20, 2011 | 52.03 | 52.69 | 51.90 | 51.95 | 735,704 | -0.03(-0.05%) |
Sep 19, 2011 | 51.26 | 52.20 | 50.87 | 51.98 | 1,153,024 | +0.13(+0.26%) |
Sep 16, 2011 | 52.07 | 52.52 | 51.65 | 51.84 | 1,530,339 | -0.02(-0.04%) |
Sep 15, 2011 | 52.29 | 52.64 | 51.38 | 51.86 | 937,818 | +0.87(+1.70%) |
Sep 14, 2011 | 50.57 | 51.45 | 50.21 | 51.00 | 1,066,544 | +0.53(+1.05%) |
Sep 13, 2011 | 50.00 | 50.55 | 49.49 | 50.47 | 868,864 | +0.56(+1.11%) |
Sep 12, 2011 | 49.29 | 50.01 | 48.74 | 49.91 | 904,950 | +0.07(+0.14%) |
Sep 09, 2011 | 50.14 | 50.20 | 49.40 | 49.84 | 1,142,797 | -0.82(-1.61%) |
Sep 08, 2011 | 50.60 | 51.15 | 50.28 | 50.66 | 646,765 | -0.24(-0.47%) |
Sep 07, 2011 | 50.19 | 50.98 | 50.08 | 50.90 | 860,836 | +1.26(+2.54%) |
Sep 06, 2011 | 49.07 | 49.74 | 48.84 | 49.64 | 1,517,638 | -0.57(-1.14%) |
Sep 02, 2011 | 49.95 | 50.75 | 49.84 | 50.21 | 1,135,819 | -0.40(-0.79%) |
Sep 01, 2011 | 50.69 | 51.26 | 50.53 | 50.61 | 1,004,634 | -0.17(-0.33%) |
Aug 31, 2011 | 50.19 | 51.00 | 50.09 | 50.78 | 1,453,722 | +0.80(+1.59%) |
Aug 30, 2011 | 49.62 | 50.31 | 49.24 | 49.98 | 833,845 | +0.15(+0.30%) |
Aug 29, 2011 | 49.07 | 49.89 | 49.07 | 49.83 | 807,061 | +1.09(+2.24%) |
Aug 26, 2011 | 47.52 | 48.98 | 46.79 | 48.74 | 1,259,187 | +1.07(+2.25%) |
Aug 25, 2011 | 48.71 | 48.83 | 47.62 | 47.67 | 872,981 | -0.73(-1.51%) |
Aug 24, 2011 | 48.47 | 48.74 | 47.93 | 48.40 | 1,034,906 | -0.27(-0.56%) |
Aug 23, 2011 | 47.81 | 48.68 | 47.55 | 48.68 | 1,098,745 | +0.95(+1.99%) |
Aug 22, 2011 | 48.51 | 48.86 | 47.57 | 47.73 | 1,582,225 | -0.04(-0.09%) |
Aug 19, 2011 | 48.87 | 48.91 | 47.35 | 47.77 | 3,500,413 | -1.55(-3.14%) |
Aug 18, 2011 | 52.03 | 52.41 | 48.78 | 49.32 | 2,538,210 | -3.90(-7.33%) |
Aug 17, 2011 | 53.05 | 53.67 | 52.81 | 53.22 | 923,546 | +0.47(+0.89%) |
Aug 16, 2011 | 52.83 | 53.28 | 52.35 | 52.75 | 1,441,489 | -0.72(-1.34%) |
Aug 15, 2011 | 52.94 | 53.50 | 52.43 | 53.47 | 592,234 | +0.76(+1.44%) |
Aug 12, 2011 | 52.59 | 52.84 | 51.86 | 52.71 | 743,074 | +0.46(+0.88%) |
Aug 11, 2011 | 50.62 | 52.83 | 50.60 | 52.25 | 1,339,859 | +1.63(+3.23%) |
Aug 10, 2011 | 49.64 | 51.48 | 49.37 | 50.62 | 3,002,178 | +0.49(+0.97%) |
Aug 09, 2011 | 50.40 | 50.68 | 49.03 | 50.13 | 2,764,025 | +0.82(+1.66%) |
Aug 08, 2011 | 50.40 | 51.54 | 49.28 | 49.31 | 3,453,621 | -2.38(-4.60%) |
Aug 05, 2011 | 51.84 | 52.18 | 50.70 | 51.69 | 1,460,712 | +0.36(+0.71%) |
Aug 04, 2011 | 52.72 | 53.01 | 51.30 | 51.33 | 1,532,835 | -1.70(-3.21%) |
Aug 03, 2011 | 52.76 | 53.05 | 52.29 | 53.03 | 998,297 | +0.30(+0.57%) |
Aug 02, 2011 | 53.72 | 53.87 | 52.73 | 52.73 | 1,233,006 | -1.50(-2.77%) |