Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 53.64 | 53.69 | 53.29 | 53.53 | 3,149,207 | -0.32(-0.59%) |
Oct 28, 2011 | 53.87 | 53.98 | 53.76 | 53.84 | 3,625,990 | -0.23(-0.43%) |
Oct 27, 2011 | 54.19 | 54.53 | 53.79 | 54.08 | 8,321,552 | +0.92(+1.73%) |
Oct 26, 2011 | 53.59 | 53.62 | 53.00 | 53.16 | 3,607,032 | -0.03(-0.05%) |
Oct 25, 2011 | 53.84 | 53.98 | 53.14 | 53.18 | 5,858,888 | -1.09(-2.00%) |
Oct 24, 2011 | 52.87 | 54.38 | 52.70 | 54.27 | 9,143,669 | +1.52(+2.89%) |
Oct 21, 2011 | 52.33 | 52.76 | 52.32 | 52.74 | 2,627,608 | +0.66(+1.27%) |
Oct 20, 2011 | 51.84 | 52.10 | 51.69 | 52.08 | 3,009,326 | +0.41(+0.80%) |
Oct 19, 2011 | 51.93 | 52.19 | 51.60 | 51.67 | 2,917,040 | -0.17(-0.32%) |
Oct 18, 2011 | 51.45 | 51.99 | 51.20 | 51.84 | 2,268,184 | +0.41(+0.80%) |
Oct 17, 2011 | 51.37 | 51.60 | 51.31 | 51.42 | 2,789,192 | -0.21(-0.40%) |
Oct 14, 2011 | 51.63 | 51.71 | 51.43 | 51.63 | 2,368,563 | +0.22(+0.43%) |
Oct 13, 2011 | 51.08 | 51.47 | 50.82 | 51.41 | 5,963,102 | -0.07(-0.13%) |
Oct 12, 2011 | 50.71 | 51.56 | 50.56 | 51.48 | 5,979,345 | +1.22(+2.43%) |
Oct 11, 2011 | 50.81 | 50.81 | 50.20 | 50.26 | 4,812,549 | -0.62(-1.21%) |
Oct 10, 2011 | 50.05 | 50.90 | 49.97 | 50.88 | 2,681,326 | +1.21(+2.43%) |
Oct 07, 2011 | 50.04 | 50.04 | 49.14 | 49.67 | 6,724,686 | +0.08(+0.17%) |
Oct 06, 2011 | 49.23 | 49.58 | 49.17 | 49.58 | 3,897,437 | +0.81(+1.66%) |
Oct 05, 2011 | 48.44 | 48.86 | 48.27 | 48.77 | 4,378,353 | +0.23(+0.48%) |
Oct 04, 2011 | 48.11 | 48.54 | 46.82 | 48.54 | 8,557,546 | -0.43(-0.87%) |
Oct 03, 2011 | 49.21 | 49.38 | 48.92 | 48.97 | 8,506,069 | -0.42(-0.85%) |
Sep 30, 2011 | 50.10 | 50.10 | 49.39 | 49.39 | 4,029,300 | -0.98(-1.95%) |
Sep 29, 2011 | 50.66 | 50.70 | 50.25 | 50.37 | 2,679,128 | +0.04(+0.08%) |
Sep 28, 2011 | 51.08 | 51.08 | 50.27 | 50.33 | 3,143,399 | -0.74(-1.44%) |
Sep 27, 2011 | 51.39 | 51.39 | 50.94 | 51.07 | 2,953,831 | -0.08(-0.16%) |
Sep 26, 2011 | 51.22 | 51.23 | 50.71 | 51.15 | 2,871,381 | +0.29(+0.56%) |
Sep 23, 2011 | 50.81 | 51.13 | 50.70 | 50.86 | 3,170,397 | -0.01(-0.03%) |
Sep 22, 2011 | 50.89 | 51.17 | 50.68 | 50.87 | 5,412,151 | -0.67(-1.30%) |
Sep 21, 2011 | 51.99 | 52.17 | 51.52 | 51.54 | 5,806,661 | -0.45(-0.87%) |
Sep 20, 2011 | 52.14 | 52.18 | 51.90 | 51.99 | 3,828,170 | +0.00(+0.00%) |
Sep 19, 2011 | 51.98 | 52.14 | 51.78 | 51.99 | 2,362,862 | -0.08(-0.16%) |
Sep 16, 2011 | 52.08 | 52.20 | 51.90 | 52.08 | 2,905,142 | -0.08(-0.16%) |
Sep 15, 2011 | 52.06 | 52.23 | 51.88 | 52.16 | 3,190,834 | +0.20(+0.39%) |
Sep 14, 2011 | 51.86 | 52.16 | 51.64 | 51.95 | 3,168,261 | +0.16(+0.32%) |
Sep 13, 2011 | 51.32 | 51.84 | 51.22 | 51.79 | 6,967,114 | +0.44(+0.85%) |
Sep 12, 2011 | 51.27 | 51.43 | 51.13 | 51.35 | 3,068,106 | -0.15(-0.29%) |
Sep 09, 2011 | 52.02 | 52.09 | 51.43 | 51.50 | 2,639,331 | -0.60(-1.15%) |
Sep 08, 2011 | 51.98 | 52.17 | 51.93 | 52.10 | 2,644,417 | -0.03(-0.05%) |
Sep 07, 2011 | 52.03 | 52.14 | 51.76 | 52.13 | 1,918,422 | +0.46(+0.90%) |
Sep 06, 2011 | 51.72 | 51.90 | 51.50 | 51.67 | 2,590,304 | -0.63(-1.20%) |
Sep 02, 2011 | 52.06 | 52.50 | 52.01 | 52.29 | 2,666,320 | -0.20(-0.39%) |
Sep 01, 2011 | 52.61 | 52.63 | 52.35 | 52.50 | 2,912,087 | -0.09(-0.17%) |
Aug 31, 2011 | 52.44 | 52.73 | 52.33 | 52.59 | 4,472,947 | +0.68(+1.31%) |
Aug 30, 2011 | 51.87 | 52.05 | 51.65 | 51.91 | 2,786,914 | -0.07(-0.13%) |
Aug 29, 2011 | 51.57 | 52.01 | 51.51 | 51.98 | 3,625,000 | +0.65(+1.27%) |
Aug 26, 2011 | 50.85 | 51.46 | 50.42 | 51.33 | 3,158,520 | +0.47(+0.92%) |
Aug 25, 2011 | 51.52 | 51.71 | 50.85 | 50.86 | 1,978,010 | -0.47(-0.91%) |
Aug 24, 2011 | 51.26 | 51.41 | 50.94 | 51.33 | 2,674,882 | -0.20(-0.39%) |
Aug 23, 2011 | 50.96 | 51.56 | 50.71 | 51.53 | 2,068,283 | +0.45(+0.88%) |
Aug 22, 2011 | 51.72 | 51.75 | 51.09 | 51.09 | 2,086,467 | -0.24(-0.48%) |
Aug 19, 2011 | 51.18 | 51.75 | 51.10 | 51.33 | 2,906,113 | -0.26(-0.50%) |
Aug 18, 2011 | 51.52 | 51.68 | 50.98 | 51.59 | 2,822,777 | -0.53(-1.01%) |
Aug 17, 2011 | 51.79 | 52.20 | 51.78 | 52.12 | 1,956,574 | +0.56(+1.08%) |
Aug 16, 2011 | 51.87 | 51.89 | 51.52 | 51.56 | 2,466,229 | -0.33(-0.63%) |
Aug 15, 2011 | 51.49 | 52.01 | 51.37 | 51.89 | 3,080,852 | +0.79(+1.54%) |
Aug 12, 2011 | 51.46 | 51.53 | 50.80 | 51.10 | 4,062,020 | -0.15(-0.29%) |
Aug 11, 2011 | 50.10 | 51.42 | 49.99 | 51.25 | 4,210,950 | +0.87(+1.72%) |
Aug 10, 2011 | 50.81 | 50.99 | 50.22 | 50.38 | 5,838,500 | -0.72(-1.41%) |
Aug 09, 2011 | 52.05 | 51.14 | 49.73 | 51.10 | 9,513,306 | +1.33(+2.67%) |
Aug 08, 2011 | 50.18 | 50.83 | 49.28 | 49.77 | 11,203,117 | -2.21(-4.25%) |
Aug 05, 2011 | 52.47 | 52.77 | 50.60 | 51.98 | 9,777,523 | -0.07(-0.13%) |
Aug 04, 2011 | 53.46 | 53.47 | 51.94 | 52.05 | 5,200,685 | -1.63(-3.03%) |
Aug 03, 2011 | 53.89 | 53.93 | 53.38 | 53.67 | 4,451,914 | -0.12(-0.23%) |
Aug 02, 2011 | 54.34 | 54.37 | 53.80 | 53.80 | 2,325,373 | -0.68(-1.26%) |