Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 55.88 | 56.19 | 55.11 | 55.12 | 156,357 | -1.23(-2.18%) |
Oct 28, 2011 | 55.69 | 56.66 | 55.69 | 56.34 | 189,996 | +0.68(+1.22%) |
Oct 27, 2011 | 55.59 | 56.24 | 54.48 | 55.67 | 388,752 | +2.09(+3.90%) |
Oct 26, 2011 | 50.36 | 53.91 | 50.36 | 53.58 | 681,816 | +4.08(+8.23%) |
Oct 25, 2011 | 50.24 | 50.24 | 49.33 | 49.50 | 234,723 | -0.65(-1.30%) |
Oct 24, 2011 | 48.86 | 50.25 | 48.69 | 50.15 | 356,432 | +1.58(+3.25%) |
Oct 21, 2011 | 48.54 | 49.01 | 48.27 | 48.57 | 446,234 | +0.94(+1.97%) |
Oct 20, 2011 | 48.18 | 48.32 | 47.44 | 47.63 | 245,193 | -0.42(-0.87%) |
Oct 19, 2011 | 49.46 | 49.46 | 47.75 | 48.05 | 301,542 | -1.44(-2.91%) |
Oct 18, 2011 | 49.10 | 49.68 | 48.73 | 49.49 | 315,245 | +0.55(+1.12%) |
Oct 17, 2011 | 49.31 | 49.58 | 48.74 | 48.94 | 210,818 | -0.77(-1.55%) |
Oct 14, 2011 | 49.80 | 49.86 | 49.38 | 49.71 | 249,289 | +0.32(+0.66%) |
Oct 13, 2011 | 49.70 | 50.05 | 48.75 | 49.39 | 228,071 | -0.56(-1.12%) |
Oct 12, 2011 | 49.71 | 50.57 | 49.60 | 49.95 | 223,290 | +0.47(+0.96%) |
Oct 11, 2011 | 48.97 | 49.69 | 48.73 | 49.47 | 198,424 | +0.32(+0.64%) |
Oct 10, 2011 | 49.02 | 49.16 | 48.45 | 49.16 | 341,272 | +0.95(+1.96%) |
Oct 07, 2011 | 50.13 | 50.14 | 48.09 | 48.21 | 537,195 | -1.93(-3.85%) |
Oct 06, 2011 | 50.08 | 50.29 | 49.60 | 50.14 | 423,420 | -1.46(-2.83%) |
Oct 05, 2011 | 51.17 | 51.90 | 50.61 | 51.60 | 243,863 | +0.47(+0.93%) |
Oct 04, 2011 | 47.96 | 51.33 | 47.62 | 51.13 | 354,653 | +2.72(+5.62%) |
Oct 03, 2011 | 50.91 | 51.33 | 48.39 | 48.40 | 268,499 | -2.63(-5.15%) |
Sep 30, 2011 | 50.38 | 52.40 | 50.38 | 51.03 | 186,166 | -0.20(-0.38%) |
Sep 29, 2011 | 50.59 | 51.27 | 49.96 | 51.23 | 190,215 | +1.62(+3.28%) |
Sep 28, 2011 | 51.08 | 51.46 | 49.57 | 49.60 | 191,787 | -1.49(-2.91%) |
Sep 27, 2011 | 49.44 | 51.95 | 49.29 | 51.09 | 285,549 | +2.45(+5.04%) |
Sep 26, 2011 | 48.58 | 48.92 | 47.75 | 48.64 | 209,848 | +0.38(+0.79%) |
Sep 23, 2011 | 46.95 | 48.59 | 46.92 | 48.26 | 237,001 | +1.23(+2.63%) |
Sep 22, 2011 | 47.40 | 48.05 | 46.81 | 47.02 | 470,956 | -1.92(-3.93%) |
Sep 21, 2011 | 51.97 | 52.10 | 48.90 | 48.94 | 421,718 | -3.07(-5.91%) |
Sep 20, 2011 | 53.31 | 53.57 | 52.00 | 52.02 | 224,874 | -1.02(-1.93%) |
Sep 19, 2011 | 52.50 | 53.46 | 52.17 | 53.04 | 133,305 | -0.47(-0.88%) |
Sep 16, 2011 | 53.81 | 54.10 | 53.39 | 53.51 | 104,433 | -0.08(-0.16%) |
Sep 15, 2011 | 54.24 | 54.24 | 52.91 | 53.60 | 127,029 | -0.23(-0.43%) |
Sep 14, 2011 | 53.58 | 54.39 | 52.79 | 53.83 | 156,379 | +0.69(+1.29%) |
Sep 13, 2011 | 52.25 | 53.43 | 51.76 | 53.14 | 197,360 | +1.05(+2.01%) |
Sep 12, 2011 | 50.47 | 52.13 | 50.38 | 52.09 | 132,546 | +0.88(+1.72%) |
Sep 09, 2011 | 52.40 | 52.50 | 50.88 | 51.21 | 270,201 | -1.64(-3.11%) |
Sep 08, 2011 | 53.43 | 53.96 | 52.69 | 52.85 | 295,201 | -1.03(-1.91%) |
Sep 07, 2011 | 52.37 | 53.95 | 51.91 | 53.88 | 192,795 | +2.26(+4.37%) |
Sep 06, 2011 | 50.40 | 51.70 | 50.36 | 51.63 | 206,584 | +0.24(+0.47%) |
Sep 02, 2011 | 52.10 | 52.53 | 51.32 | 51.39 | 211,205 | -1.69(-3.18%) |
Sep 01, 2011 | 53.77 | 54.83 | 52.72 | 53.08 | 161,738 | -0.83(-1.53%) |
Aug 31, 2011 | 54.43 | 55.01 | 53.45 | 53.90 | 142,199 | -0.25(-0.46%) |
Aug 30, 2011 | 54.25 | 54.49 | 53.63 | 54.15 | 212,302 | -0.56(-1.02%) |
Aug 29, 2011 | 53.31 | 54.78 | 53.21 | 54.71 | 135,369 | +2.12(+4.03%) |
Aug 26, 2011 | 51.30 | 52.65 | 50.77 | 52.59 | 117,974 | +1.10(+2.13%) |
Aug 25, 2011 | 53.18 | 53.30 | 51.39 | 51.50 | 117,655 | -1.46(-2.75%) |
Aug 24, 2011 | 52.85 | 53.18 | 51.93 | 52.95 | 169,524 | -0.03(-0.05%) |
Aug 23, 2011 | 51.32 | 52.99 | 50.83 | 52.98 | 287,420 | +1.94(+3.80%) |
Aug 22, 2011 | 50.94 | 51.46 | 50.22 | 51.04 | 286,787 | +1.20(+2.40%) |
Aug 19, 2011 | 49.57 | 51.13 | 49.57 | 49.84 | 190,616 | -0.44(-0.87%) |
Aug 18, 2011 | 50.75 | 51.25 | 49.92 | 50.28 | 289,939 | -1.89(-3.63%) |
Aug 17, 2011 | 52.40 | 52.60 | 51.74 | 52.17 | 190,939 | +0.12(+0.23%) |
Aug 16, 2011 | 52.03 | 52.57 | 51.52 | 52.05 | 242,481 | -0.44(-0.83%) |
Aug 15, 2011 | 52.48 | 52.83 | 51.92 | 52.49 | 258,276 | +0.71(+1.38%) |
Aug 12, 2011 | 51.81 | 52.52 | 51.52 | 51.78 | 265,424 | +0.22(+0.43%) |
Aug 11, 2011 | 48.55 | 52.38 | 48.55 | 51.56 | 270,046 | +3.26(+6.75%) |
Aug 10, 2011 | 49.16 | 49.94 | 48.21 | 48.30 | 334,295 | -2.14(-4.24%) |
Aug 09, 2011 | 49.91 | 50.48 | 47.74 | 50.43 | 462,762 | +2.01(+4.15%) |
Aug 08, 2011 | 49.91 | 52.13 | 48.40 | 48.43 | 477,848 | -2.46(-4.84%) |
Aug 05, 2011 | 51.89 | 52.03 | 49.27 | 50.89 | 384,691 | -0.54(-1.04%) |
Aug 04, 2011 | 52.81 | 53.88 | 51.40 | 51.43 | 235,844 | -1.82(-3.43%) |
Aug 03, 2011 | 52.81 | 53.55 | 52.05 | 53.25 | 159,417 | +0.51(+0.97%) |
Aug 02, 2011 | 53.34 | 54.19 | 52.74 | 52.74 | 153,927 | -0.89(-1.66%) |