Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 54.02 | 54.03 | 53.94 | 53.94 | 5,165 | -0.62(-1.13%) |
Sep 29, 2011 | 54.70 | 54.70 | 54.39 | 54.56 | 6,542 | +0.16(+0.30%) |
Sep 28, 2011 | 54.59 | 54.62 | 54.40 | 54.40 | 6,515 | -0.25(-0.46%) |
Sep 27, 2011 | 54.90 | 54.96 | 54.65 | 54.65 | 10,482 | +0.12(+0.22%) |
Sep 26, 2011 | 54.68 | 54.68 | 54.52 | 54.53 | 19,583 | +0.05(+0.10%) |
Sep 23, 2011 | 54.59 | 54.65 | 54.27 | 54.48 | 11,111 | -0.47(-0.85%) |
Sep 22, 2011 | 55.20 | 55.20 | 54.54 | 54.94 | 23,282 | -0.25(-0.45%) |
Sep 21, 2011 | 55.25 | 55.31 | 55.11 | 55.19 | 6,612 | +0.00(+0.00%) |
Sep 20, 2011 | 55.20 | 55.25 | 55.14 | 55.19 | 3,478 | +0.14(+0.25%) |
Sep 19, 2011 | 55.05 | 55.05 | 54.91 | 55.05 | 12,918 | -0.00(-0.00%) |
Sep 16, 2011 | 55.11 | 55.11 | 55.05 | 55.05 | 18,858 | -0.10(-0.19%) |
Sep 15, 2011 | 55.05 | 55.19 | 55.05 | 55.16 | 13,176 | +0.10(+0.19%) |
Sep 14, 2011 | 55.08 | 55.11 | 55.05 | 55.05 | 9,836 | +0.00(+0.00%) |
Sep 13, 2011 | 55.17 | 55.22 | 55.05 | 55.05 | 7,929 | -0.07(-0.13%) |
Sep 12, 2011 | 55.36 | 55.36 | 54.69 | 55.12 | 14,506 | -0.25(-0.45%) |
Sep 09, 2011 | 55.34 | 55.44 | 55.22 | 55.37 | 3,191 | +0.06(+0.10%) |
Sep 08, 2011 | 55.40 | 55.40 | 55.31 | 55.31 | 18,748 | -0.06(-0.10%) |
Sep 07, 2011 | 55.48 | 55.48 | 55.31 | 55.37 | 2,375 | +0.17(+0.31%) |
Sep 06, 2011 | 55.28 | 55.28 | 55.00 | 55.20 | 25,736 | -0.21(-0.38%) |
Sep 02, 2011 | 55.39 | 55.66 | 55.39 | 55.41 | 4,017 | +0.14(+0.26%) |
Sep 01, 2011 | 55.20 | 55.73 | 55.20 | 55.27 | 6,857 | +0.11(+0.20%) |
Aug 31, 2011 | 55.22 | 55.23 | 55.12 | 55.16 | 22,350 | +0.01(+0.02%) |
Aug 30, 2011 | 55.20 | 55.31 | 55.09 | 55.15 | 27,303 | -0.20(-0.35%) |
Aug 29, 2011 | 55.34 | 55.34 | 55.20 | 55.34 | 13,873 | +0.17(+0.31%) |
Aug 26, 2011 | 55.34 | 55.34 | 54.91 | 55.17 | 13,778 | -0.03(-0.06%) |
Aug 25, 2011 | 55.23 | 55.28 | 55.20 | 55.20 | 1,805 | +0.01(+0.01%) |
Aug 24, 2011 | 55.24 | 55.24 | 55.20 | 55.20 | 1,887 | -0.08(-0.14%) |
Aug 23, 2011 | 55.21 | 55.41 | 55.21 | 55.28 | 3,269 | +0.08(+0.14%) |
Aug 22, 2011 | 55.22 | 55.35 | 55.20 | 55.20 | 10,224 | -0.14(-0.26%) |
Aug 19, 2011 | 55.33 | 55.38 | 55.31 | 55.34 | 3,448 | +0.03(+0.05%) |
Aug 18, 2011 | 55.67 | 55.67 | 55.20 | 55.31 | 10,998 | -0.69(-1.23%) |
Aug 17, 2011 | 55.92 | 56.03 | 55.79 | 56.00 | 3,791 | +0.25(+0.44%) |
Aug 16, 2011 | 55.71 | 55.76 | 55.66 | 55.76 | 5,913 | -0.04(-0.07%) |
Aug 15, 2011 | 55.51 | 55.81 | 55.51 | 55.80 | 21,861 | +0.82(+1.50%) |
Aug 12, 2011 | 54.84 | 55.22 | 54.84 | 54.97 | 2,601 | -0.22(-0.41%) |
Aug 11, 2011 | 55.05 | 55.32 | 54.24 | 55.20 | 212,175 | -0.36(-0.65%) |
Aug 10, 2011 | 55.79 | 56.06 | 55.29 | 55.56 | 12,577 | -0.43(-0.77%) |
Aug 09, 2011 | 56.67 | 56.28 | 55.20 | 55.99 | 11,925 | +0.59(+1.06%) |
Aug 08, 2011 | 56.41 | 56.63 | 55.15 | 55.40 | 23,846 | -1.56(-2.74%) |
Aug 05, 2011 | 56.99 | 57.08 | 56.35 | 56.96 | 12,915 | -0.13(-0.23%) |
Aug 04, 2011 | 57.49 | 57.49 | 57.09 | 57.09 | 42,356 | -0.54(-0.94%) |
Aug 03, 2011 | 57.73 | 57.75 | 57.50 | 57.64 | 18,940 | -0.05(-0.09%) |
Aug 02, 2011 | 57.87 | 57.91 | 57.67 | 57.69 | 54,446 | -0.24(-0.41%) |
Aug 01, 2011 | 57.84 | 58.01 | 57.81 | 57.93 | 84,795 | +0.09(+0.15%) |
Jul 29, 2011 | 57.85 | 58.12 | 57.76 | 57.84 | 42,633 | -0.32(-0.54%) |
Jul 28, 2011 | 58.22 | 58.22 | 58.14 | 58.16 | 2,029 | +0.00(+0.00%) |
Jul 27, 2011 | 58.22 | 58.23 | 58.07 | 58.16 | 15,110 | -0.09(-0.16%) |
Jul 26, 2011 | 58.14 | 58.30 | 58.14 | 58.25 | 18,327 | +0.04(+0.07%) |
Jul 25, 2011 | 58.20 | 58.22 | 58.16 | 58.21 | 7,969 | +0.08(+0.14%) |
Jul 22, 2011 | 58.13 | 58.13 | 58.11 | 58.13 | 14,124 | +0.05(+0.08%) |
Jul 21, 2011 | 58.04 | 58.11 | 57.94 | 58.08 | 24,215 | +0.07(+0.12%) |
Jul 20, 2011 | 57.99 | 58.02 | 57.94 | 58.01 | 13,087 | +0.07(+0.13%) |
Jul 19, 2011 | 57.88 | 57.98 | 57.88 | 57.94 | 13,111 | +0.01(+0.01%) |
Jul 18, 2011 | 57.97 | 57.97 | 57.88 | 57.93 | 9,000 | -0.04(-0.07%) |
Jul 15, 2011 | 57.96 | 57.99 | 57.93 | 57.97 | 7,722 | +0.05(+0.09%) |
Jul 14, 2011 | 57.92 | 57.97 | 57.91 | 57.92 | 11,913 | +0.03(+0.06%) |
Jul 13, 2011 | 58.03 | 58.03 | 57.84 | 57.89 | 172,192 | +0.02(+0.03%) |
Jul 12, 2011 | 57.99 | 57.99 | 57.87 | 57.87 | 18,406 | -0.09(-0.15%) |
Jul 11, 2011 | 57.85 | 57.99 | 57.81 | 57.96 | 80,965 | +0.00(+0.00%) |
Jul 08, 2011 | 57.89 | 57.96 | 57.88 | 57.96 | 38,405 | -0.01(-0.01%) |
Jul 07, 2011 | 57.99 | 58.01 | 57.96 | 57.96 | 39,431 | +0.06(+0.11%) |
Jul 06, 2011 | 57.92 | 57.93 | 57.85 | 57.90 | 18,364 | -0.03(-0.05%) |
Jul 05, 2011 | 57.96 | 57.96 | 57.90 | 57.93 | 48,501 | -0.05(-0.08%) |