Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 57.25 | 57.48 | 57.07 | 57.48 | 229,046 | +0.49(+0.86%) |
Oct 28, 2011 | 56.89 | 57.03 | 56.76 | 56.99 | 220,191 | +0.12(+0.22%) |
Oct 27, 2011 | 57.03 | 57.13 | 56.69 | 56.87 | 306,629 | -0.30(-0.53%) |
Oct 26, 2011 | 57.16 | 57.31 | 57.10 | 57.17 | 344,476 | -0.21(-0.37%) |
Oct 25, 2011 | 56.99 | 57.38 | 56.98 | 57.38 | 222,712 | +0.42(+0.74%) |
Oct 24, 2011 | 57.03 | 57.03 | 56.81 | 56.96 | 261,677 | -0.03(-0.05%) |
Oct 21, 2011 | 56.86 | 57.05 | 56.84 | 56.99 | 330,939 | +0.05(+0.09%) |
Oct 20, 2011 | 56.87 | 57.10 | 56.79 | 56.93 | 482,790 | -0.07(-0.12%) |
Oct 19, 2011 | 56.85 | 57.02 | 56.80 | 57.00 | 287,904 | +0.13(+0.23%) |
Oct 18, 2011 | 56.90 | 57.00 | 56.75 | 56.87 | 562,917 | +0.01(+0.01%) |
Oct 17, 2011 | 56.74 | 56.86 | 56.67 | 56.86 | 200,099 | +0.17(+0.30%) |
Oct 14, 2011 | 56.66 | 56.76 | 56.57 | 56.69 | 253,276 | -0.03(-0.06%) |
Oct 13, 2011 | 56.64 | 56.90 | 56.64 | 56.72 | 410,029 | +0.14(+0.24%) |
Oct 12, 2011 | 56.55 | 56.66 | 56.43 | 56.59 | 589,556 | -0.09(-0.15%) |
Oct 11, 2011 | 56.63 | 56.68 | 56.49 | 56.67 | 318,207 | +0.24(+0.42%) |
Oct 10, 2011 | 56.78 | 56.89 | 56.36 | 56.44 | 281,584 | -0.42(-0.74%) |
Oct 07, 2011 | 56.70 | 56.95 | 56.67 | 56.86 | 957,425 | -0.11(-0.19%) |
Oct 06, 2011 | 57.06 | 57.06 | 56.96 | 56.96 | 896,425 | -0.23(-0.40%) |
Oct 05, 2011 | 57.23 | 57.24 | 57.07 | 57.19 | 440,143 | -0.06(-0.10%) |
Oct 04, 2011 | 57.55 | 57.60 | 57.18 | 57.25 | 315,449 | -0.42(-0.73%) |
Oct 03, 2011 | 57.42 | 57.69 | 57.36 | 57.67 | 560,605 | +0.39(+0.67%) |
Sep 30, 2011 | 57.33 | 57.37 | 57.13 | 57.28 | 408,106 | +0.14(+0.25%) |
Sep 29, 2011 | 57.13 | 57.29 | 57.02 | 57.14 | 256,884 | -0.05(-0.09%) |
Sep 28, 2011 | 57.20 | 57.20 | 56.94 | 57.19 | 636,582 | -0.04(-0.07%) |
Sep 27, 2011 | 57.17 | 57.29 | 57.10 | 57.23 | 443,638 | -0.17(-0.30%) |
Sep 26, 2011 | 57.56 | 57.56 | 57.34 | 57.40 | 336,935 | -0.06(-0.10%) |
Sep 23, 2011 | 57.96 | 57.96 | 57.41 | 57.46 | 312,965 | -0.58(-1.00%) |
Sep 22, 2011 | 58.00 | 58.13 | 57.77 | 58.04 | 323,534 | +0.22(+0.37%) |
Sep 21, 2011 | 57.80 | 57.88 | 57.62 | 57.82 | 293,807 | +0.11(+0.19%) |
Sep 20, 2011 | 57.69 | 57.71 | 57.56 | 57.71 | 147,383 | +0.16(+0.28%) |
Sep 19, 2011 | 57.69 | 57.77 | 57.54 | 57.55 | 152,107 | +0.15(+0.26%) |
Sep 16, 2011 | 57.18 | 57.48 | 57.09 | 57.40 | 142,469 | +0.11(+0.19%) |
Sep 15, 2011 | 57.27 | 57.35 | 57.09 | 57.29 | 195,643 | -0.31(-0.54%) |
Sep 14, 2011 | 57.58 | 57.71 | 57.46 | 57.60 | 185,161 | -0.04(-0.07%) |
Sep 13, 2011 | 57.70 | 57.70 | 57.52 | 57.64 | 131,213 | -0.03(-0.06%) |
Sep 12, 2011 | 57.75 | 57.84 | 57.53 | 57.67 | 165,513 | -0.19(-0.33%) |
Sep 09, 2011 | 57.66 | 57.97 | 57.66 | 57.86 | 167,968 | +0.07(+0.12%) |
Sep 08, 2011 | 57.72 | 57.82 | 57.62 | 57.79 | 156,175 | +0.17(+0.30%) |
Sep 07, 2011 | 57.69 | 57.72 | 57.41 | 57.62 | 159,643 | -0.16(-0.27%) |
Sep 06, 2011 | 57.86 | 57.88 | 57.59 | 57.78 | 208,529 | -0.01(-0.01%) |
Sep 02, 2011 | 57.72 | 57.87 | 57.56 | 57.79 | 175,213 | +0.33(+0.58%) |
Sep 01, 2011 | 57.43 | 57.59 | 56.97 | 57.45 | 342,785 | +0.31(+0.53%) |
Aug 31, 2011 | 57.51 | 57.53 | 57.09 | 57.15 | 451,496 | -0.13(-0.23%) |
Aug 30, 2011 | 57.28 | 57.38 | 57.22 | 57.28 | 154,379 | +0.32(+0.56%) |
Aug 29, 2011 | 56.96 | 57.03 | 56.74 | 56.96 | 233,272 | -0.11(-0.19%) |
Aug 26, 2011 | 57.21 | 57.21 | 56.87 | 57.07 | 169,679 | -0.05(-0.08%) |
Aug 25, 2011 | 56.93 | 57.22 | 56.91 | 57.11 | 151,954 | +0.36(+0.63%) |
Aug 24, 2011 | 57.10 | 57.11 | 56.72 | 56.76 | 141,250 | -0.36(-0.64%) |
Aug 23, 2011 | 57.24 | 57.35 | 57.11 | 57.12 | 127,738 | -0.35(-0.60%) |
Aug 22, 2011 | 57.41 | 57.52 | 57.35 | 57.47 | 199,658 | -0.03(-0.05%) |
Aug 19, 2011 | 57.43 | 57.54 | 57.23 | 57.49 | 208,489 | +0.00(+0.01%) |
Aug 18, 2011 | 57.68 | 57.85 | 57.38 | 57.49 | 330,345 | +0.02(+0.04%) |
Aug 17, 2011 | 57.32 | 57.47 | 57.12 | 57.47 | 155,840 | +0.23(+0.41%) |
Aug 16, 2011 | 57.03 | 57.28 | 56.93 | 57.23 | 293,581 | +0.18(+0.32%) |
Aug 15, 2011 | 57.12 | 57.23 | 57.01 | 57.05 | 289,013 | -0.01(-0.02%) |
Aug 12, 2011 | 56.72 | 57.13 | 56.43 | 57.06 | 205,601 | +0.46(+0.82%) |
Aug 11, 2011 | 57.11 | 57.51 | 56.51 | 56.60 | 265,928 | -0.82(-1.42%) |
Aug 10, 2011 | 57.28 | 57.52 | 57.14 | 57.41 | 239,664 | +0.65(+1.15%) |
Aug 09, 2011 | 56.72 | 57.51 | 56.30 | 56.76 | 368,160 | +0.23(+0.40%) |
Aug 08, 2011 | 56.41 | 57.00 | 56.37 | 56.53 | 569,171 | +0.23(+0.41%) |
Aug 05, 2011 | 56.43 | 56.74 | 56.20 | 56.30 | 270,151 | -0.54(-0.94%) |
Aug 04, 2011 | 56.50 | 56.91 | 56.44 | 56.84 | 235,165 | +0.40(+0.71%) |
Aug 03, 2011 | 56.37 | 56.58 | 56.37 | 56.44 | 347,606 | +0.08(+0.15%) |
Aug 02, 2011 | 56.12 | 56.44 | 56.07 | 56.35 | 163,524 | +0.37(+0.65%) |