Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 52.79 | 52.80 | 52.53 | 52.67 | 63,719 | -0.06(-0.12%) |
Sep 29, 2011 | 52.67 | 52.73 | 52.59 | 52.73 | 6,958 | +0.10(+0.19%) |
Sep 28, 2011 | 52.65 | 52.66 | 52.62 | 52.63 | 2,499 | -0.04(-0.08%) |
Sep 27, 2011 | 52.70 | 52.70 | 52.60 | 52.68 | 2,332 | -0.16(-0.30%) |
Sep 26, 2011 | 53.02 | 53.02 | 52.77 | 52.84 | 11,570 | -0.22(-0.42%) |
Sep 23, 2011 | 53.24 | 53.24 | 52.99 | 53.06 | 15,616 | -0.20(-0.37%) |
Sep 22, 2011 | 53.23 | 53.33 | 53.15 | 53.26 | 67,426 | +0.26(+0.49%) |
Sep 21, 2011 | 52.92 | 53.11 | 52.90 | 53.00 | 56,421 | +0.13(+0.25%) |
Sep 20, 2011 | 52.88 | 52.89 | 52.85 | 52.87 | 6,669 | -0.07(-0.12%) |
Sep 19, 2011 | 52.92 | 53.00 | 52.86 | 52.94 | 5,324 | +0.28(+0.54%) |
Sep 16, 2011 | 52.51 | 52.65 | 52.48 | 52.65 | 9,841 | +0.08(+0.14%) |
Sep 15, 2011 | 52.56 | 52.69 | 52.42 | 52.58 | 29,845 | -0.17(-0.33%) |
Sep 14, 2011 | 52.77 | 52.86 | 52.69 | 52.75 | 4,086 | -0.06(-0.11%) |
Sep 13, 2011 | 52.92 | 52.92 | 52.75 | 52.81 | 9,736 | -0.09(-0.17%) |
Sep 12, 2011 | 53.00 | 53.02 | 52.90 | 52.90 | 25,104 | -0.03(-0.07%) |
Sep 09, 2011 | 52.90 | 53.00 | 52.90 | 52.93 | 7,086 | +0.16(+0.31%) |
Sep 08, 2011 | 52.84 | 52.85 | 52.72 | 52.77 | 4,425 | +0.07(+0.13%) |
Sep 07, 2011 | 52.67 | 52.87 | 52.67 | 52.70 | 25,650 | -0.21(-0.39%) |
Sep 06, 2011 | 52.94 | 52.94 | 52.72 | 52.90 | 100,564 | +0.13(+0.25%) |
Sep 02, 2011 | 52.76 | 52.81 | 52.69 | 52.77 | 11,334 | +0.17(+0.32%) |
Sep 01, 2011 | 52.56 | 53.69 | 52.29 | 52.61 | 12,414 | +0.14(+0.26%) |
Aug 31, 2011 | 52.61 | 52.61 | 52.47 | 52.47 | 4,047 | -0.11(-0.21%) |
Aug 30, 2011 | 52.63 | 52.69 | 52.55 | 52.58 | 5,806 | +0.18(+0.35%) |
Aug 29, 2011 | 52.38 | 52.40 | 52.32 | 52.40 | 14,879 | -0.24(-0.45%) |
Aug 26, 2011 | 52.64 | 52.73 | 52.60 | 52.63 | 16,152 | +0.21(+0.40%) |
Aug 25, 2011 | 52.36 | 52.46 | 52.36 | 52.42 | 9,958 | +0.07(+0.13%) |
Aug 24, 2011 | 52.43 | 52.45 | 52.14 | 52.36 | 11,453 | -0.23(-0.43%) |
Aug 23, 2011 | 52.66 | 52.73 | 52.53 | 52.58 | 22,127 | -0.15(-0.29%) |
Aug 22, 2011 | 52.64 | 52.74 | 52.54 | 52.73 | 13,677 | +0.04(+0.07%) |
Aug 19, 2011 | 52.73 | 52.74 | 52.58 | 52.69 | 7,753 | -0.07(-0.13%) |
Aug 18, 2011 | 52.88 | 52.98 | 52.72 | 52.77 | 17,370 | +0.23(+0.43%) |
Aug 17, 2011 | 52.59 | 52.82 | 52.54 | 52.54 | 26,160 | -0.04(-0.08%) |
Aug 16, 2011 | 52.34 | 53.61 | 52.27 | 52.58 | 48,617 | +0.23(+0.45%) |
Aug 15, 2011 | 52.44 | 52.44 | 52.28 | 52.35 | 17,057 | -0.07(-0.14%) |
Aug 12, 2011 | 52.18 | 52.43 | 52.18 | 52.42 | 14,174 | +0.23(+0.43%) |
Aug 11, 2011 | 52.52 | 52.55 | 51.55 | 52.19 | 14,824 | -0.36(-0.69%) |
Aug 10, 2011 | 52.53 | 52.66 | 52.34 | 52.56 | 22,356 | +0.22(+0.42%) |
Aug 09, 2011 | 52.02 | 52.95 | 51.75 | 52.34 | 11,947 | +0.34(+0.65%) |
Aug 08, 2011 | 51.78 | 52.08 | 51.78 | 52.00 | 20,694 | +0.35(+0.68%) |
Aug 05, 2011 | 51.73 | 51.80 | 51.54 | 51.65 | 10,821 | -0.25(-0.49%) |
Aug 04, 2011 | 51.62 | 51.91 | 51.55 | 51.91 | 6,320 | +0.37(+0.73%) |
Aug 03, 2011 | 51.57 | 51.62 | 51.50 | 51.53 | 32,094 | -0.06(-0.11%) |
Aug 02, 2011 | 51.36 | 51.59 | 51.35 | 51.59 | 72,526 | +0.31(+0.60%) |
Aug 01, 2011 | 51.13 | 51.36 | 51.13 | 51.28 | 26,215 | +0.15(+0.28%) |
Jul 29, 2011 | 50.95 | 51.14 | 50.95 | 51.14 | 4,206 | +0.30(+0.60%) |
Jul 28, 2011 | 50.81 | 50.83 | 50.77 | 50.83 | 3,228 | +0.12(+0.24%) |
Jul 27, 2011 | 50.75 | 50.80 | 50.71 | 50.71 | 7,111 | -0.10(-0.21%) |
Jul 26, 2011 | 50.72 | 50.82 | 50.71 | 50.82 | 11,715 | +0.13(+0.25%) |
Jul 25, 2011 | 50.65 | 50.77 | 50.65 | 50.69 | 12,205 | -0.03(-0.06%) |
Jul 22, 2011 | 50.72 | 50.75 | 50.72 | 50.72 | 708 | +0.05(+0.10%) |
Jul 21, 2011 | 50.82 | 50.82 | 50.65 | 50.67 | 12,215 | -0.22(-0.43%) |
Jul 20, 2011 | 50.95 | 50.95 | 50.86 | 50.89 | 6,397 | -0.10(-0.19%) |
Jul 19, 2011 | 50.85 | 50.98 | 50.85 | 50.98 | 3,810 | +0.04(+0.08%) |
Jul 18, 2011 | 51.02 | 51.02 | 50.90 | 50.94 | 8,392 | +0.05(+0.09%) |
Jul 15, 2011 | 50.76 | 50.91 | 50.74 | 50.90 | 6,899 | +0.08(+0.15%) |
Jul 14, 2011 | 50.87 | 50.89 | 50.81 | 50.82 | 3,506 | -0.13(-0.25%) |
Jul 13, 2011 | 50.87 | 50.94 | 50.82 | 50.94 | 7,580 | +0.08(+0.16%) |
Jul 12, 2011 | 50.85 | 50.89 | 50.81 | 50.86 | 3,847 | +0.00(+0.00%) |
Jul 11, 2011 | 50.81 | 50.86 | 50.79 | 50.86 | 2,074 | +0.22(+0.44%) |
Jul 08, 2011 | 50.65 | 50.65 | 50.61 | 50.64 | 1,867 | +0.35(+0.71%) |
Jul 07, 2011 | 50.31 | 50.31 | 50.19 | 50.28 | 10,415 | -0.18(-0.35%) |
Jul 06, 2011 | 50.37 | 50.50 | 50.36 | 50.46 | 10,527 | +0.10(+0.19%) |
Jul 05, 2011 | 50.27 | 50.36 | 50.26 | 50.36 | 3,843 | +0.31(+0.63%) |