Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 50.45 | 50.57 | 50.08 | 50.09 | 935,325 | -2.21(-4.23%) |
Oct 28, 2011 | 51.96 | 52.41 | 51.75 | 52.30 | 769,650 | +0.30(+0.58%) |
Oct 27, 2011 | 51.30 | 52.38 | 51.28 | 52.00 | 1,029,395 | +1.78(+3.54%) |
Oct 26, 2011 | 50.44 | 50.44 | 49.89 | 50.22 | 843,472 | +0.43(+0.86%) |
Oct 25, 2011 | 50.15 | 50.44 | 49.67 | 49.79 | 690,373 | -1.28(-2.51%) |
Oct 24, 2011 | 50.58 | 51.25 | 50.58 | 51.08 | 492,114 | +0.32(+0.62%) |
Oct 21, 2011 | 50.45 | 50.87 | 50.32 | 50.76 | 582,493 | +0.62(+1.23%) |
Oct 20, 2011 | 50.31 | 50.43 | 49.67 | 50.15 | 885,446 | -0.41(-0.82%) |
Oct 19, 2011 | 50.88 | 50.96 | 50.33 | 50.56 | 463,567 | -0.59(-1.15%) |
Oct 18, 2011 | 50.42 | 51.59 | 50.29 | 51.14 | 498,540 | +0.60(+1.19%) |
Oct 17, 2011 | 50.69 | 51.02 | 50.45 | 50.54 | 427,003 | -0.11(-0.21%) |
Oct 14, 2011 | 50.56 | 50.78 | 50.36 | 50.65 | 561,697 | -0.18(-0.35%) |
Oct 13, 2011 | 50.70 | 50.92 | 50.42 | 50.83 | 676,576 | -0.08(-0.15%) |
Oct 12, 2011 | 50.87 | 51.29 | 50.56 | 50.90 | 667,062 | +0.37(+0.73%) |
Oct 11, 2011 | 50.45 | 50.84 | 50.32 | 50.54 | 484,012 | -0.52(-1.01%) |
Oct 10, 2011 | 50.45 | 51.12 | 50.38 | 51.05 | 454,568 | +1.40(+2.83%) |
Oct 07, 2011 | 50.42 | 50.45 | 49.61 | 49.65 | 776,042 | -0.80(-1.59%) |
Oct 06, 2011 | 50.30 | 50.54 | 50.10 | 50.45 | 564,847 | +0.38(+0.76%) |
Oct 05, 2011 | 49.23 | 50.28 | 49.06 | 50.07 | 752,746 | -0.39(-0.77%) |
Oct 04, 2011 | 49.64 | 50.46 | 49.03 | 50.46 | 1,081,452 | +0.18(+0.36%) |
Oct 03, 2011 | 51.47 | 51.87 | 50.07 | 50.28 | 729,029 | -0.97(-1.89%) |
Sep 30, 2011 | 51.78 | 52.08 | 51.24 | 51.25 | 787,545 | -1.46(-2.78%) |
Sep 29, 2011 | 52.94 | 53.24 | 51.87 | 52.71 | 500,068 | +0.80(+1.55%) |
Sep 28, 2011 | 52.32 | 52.91 | 51.81 | 51.91 | 627,829 | +0.26(+0.49%) |
Sep 27, 2011 | 52.39 | 52.49 | 51.40 | 51.66 | 817,392 | +0.41(+0.79%) |
Sep 26, 2011 | 50.95 | 51.27 | 50.35 | 51.25 | 766,296 | +0.69(+1.36%) |
Sep 23, 2011 | 50.07 | 50.60 | 49.81 | 50.56 | 474,529 | +0.66(+1.31%) |
Sep 22, 2011 | 50.23 | 50.69 | 49.44 | 49.91 | 766,489 | -0.99(-1.95%) |
Sep 21, 2011 | 52.25 | 52.40 | 50.82 | 50.90 | 555,523 | -1.59(-3.02%) |
Sep 20, 2011 | 52.72 | 53.18 | 52.40 | 52.49 | 830,014 | -0.31(-0.58%) |
Sep 19, 2011 | 52.06 | 52.92 | 51.73 | 52.79 | 639,603 | +0.02(+0.04%) |
Sep 16, 2011 | 53.28 | 53.32 | 52.48 | 52.77 | 376,112 | -0.30(-0.56%) |
Sep 15, 2011 | 52.55 | 53.09 | 52.28 | 53.07 | 567,023 | +1.22(+2.36%) |
Sep 14, 2011 | 51.75 | 52.33 | 51.11 | 51.84 | 527,508 | +0.39(+0.75%) |
Sep 13, 2011 | 51.15 | 51.52 | 50.94 | 51.46 | 571,551 | +0.66(+1.29%) |
Sep 12, 2011 | 50.10 | 50.85 | 49.97 | 50.80 | 720,182 | +0.28(+0.55%) |
Sep 09, 2011 | 50.98 | 51.14 | 50.35 | 50.53 | 666,213 | -1.17(-2.26%) |
Sep 08, 2011 | 51.87 | 52.27 | 51.47 | 51.70 | 660,173 | -0.36(-0.69%) |
Sep 07, 2011 | 51.95 | 52.16 | 51.63 | 52.05 | 969,027 | +1.18(+2.31%) |
Sep 06, 2011 | 50.56 | 51.03 | 50.40 | 50.88 | 1,283,908 | -0.80(-1.54%) |
Sep 02, 2011 | 52.25 | 52.33 | 51.44 | 51.67 | 1,025,065 | -1.36(-2.57%) |
Sep 01, 2011 | 53.36 | 53.78 | 52.95 | 53.04 | 634,013 | -0.50(-0.93%) |
Aug 31, 2011 | 53.38 | 53.80 | 53.13 | 53.54 | 979,092 | +0.67(+1.27%) |
Aug 30, 2011 | 52.84 | 53.14 | 52.52 | 52.87 | 1,046,469 | -0.86(-1.61%) |
Aug 29, 2011 | 53.17 | 53.92 | 53.07 | 53.73 | 975,803 | +0.34(+0.63%) |
Aug 26, 2011 | 53.10 | 53.86 | 52.60 | 53.39 | 557,308 | +0.28(+0.53%) |
Aug 25, 2011 | 53.98 | 54.24 | 52.87 | 53.11 | 619,072 | -0.60(-1.12%) |
Aug 24, 2011 | 53.13 | 53.80 | 53.04 | 53.71 | 928,888 | -0.60(-1.10%) |
Aug 23, 2011 | 53.38 | 54.31 | 52.99 | 54.31 | 593,294 | +1.74(+3.32%) |
Aug 22, 2011 | 53.33 | 53.40 | 52.20 | 52.57 | 1,255,859 | -0.12(-0.23%) |
Aug 19, 2011 | 53.44 | 53.98 | 52.41 | 52.69 | 2,083,451 | -0.65(-1.22%) |
Aug 18, 2011 | 54.01 | 54.01 | 52.84 | 53.33 | 1,175,217 | -2.32(-4.16%) |
Aug 17, 2011 | 55.94 | 56.11 | 55.43 | 55.65 | 301,694 | -0.55(-0.98%) |
Aug 16, 2011 | 56.06 | 56.64 | 55.69 | 56.20 | 339,121 | -0.52(-0.92%) |
Aug 15, 2011 | 56.31 | 56.78 | 56.08 | 56.73 | 424,721 | +1.28(+2.31%) |
Aug 12, 2011 | 55.49 | 55.92 | 55.22 | 55.44 | 862,572 | -0.55(-0.98%) |
Aug 11, 2011 | 54.81 | 56.59 | 54.41 | 56.00 | 777,640 | +1.27(+2.33%) |
Aug 10, 2011 | 56.21 | 56.21 | 54.60 | 54.72 | 991,785 | -2.82(-4.90%) |
Aug 09, 2011 | 56.81 | 57.59 | 55.03 | 57.54 | 1,728,246 | +2.60(+4.73%) |
Aug 08, 2011 | 56.81 | 57.60 | 54.48 | 54.94 | 1,600,031 | -2.76(-4.79%) |
Aug 05, 2011 | 58.13 | 58.42 | 56.27 | 57.70 | 1,638,402 | +0.01(+0.03%) |
Aug 04, 2011 | 58.62 | 58.90 | 57.67 | 57.69 | 1,548,490 | -2.87(-4.74%) |
Aug 03, 2011 | 60.41 | 60.66 | 59.49 | 60.56 | 811,431 | -0.02(-0.04%) |
Aug 02, 2011 | 60.66 | 61.53 | 60.39 | 60.58 | 951,413 | -0.36(-0.59%) |