Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 54.98 | 55.70 | 54.54 | 54.89 | 868,915 | -0.78(-1.40%) |
Oct 28, 2011 | 55.63 | 55.90 | 54.92 | 55.67 | 459,258 | +0.11(+0.20%) |
Oct 27, 2011 | 53.97 | 55.85 | 53.97 | 55.56 | 523,403 | +2.35(+4.42%) |
Oct 26, 2011 | 54.58 | 54.60 | 52.75 | 53.21 | 861,915 | -0.41(-0.76%) |
Oct 25, 2011 | 53.97 | 54.43 | 53.29 | 53.62 | 410,874 | -0.45(-0.83%) |
Oct 24, 2011 | 53.04 | 54.20 | 53.04 | 54.07 | 546,190 | +0.99(+1.87%) |
Oct 21, 2011 | 53.74 | 53.78 | 52.36 | 53.08 | 465,158 | +0.02(+0.04%) |
Oct 20, 2011 | 52.93 | 53.27 | 52.11 | 53.06 | 491,591 | +0.09(+0.17%) |
Oct 19, 2011 | 53.85 | 53.90 | 52.68 | 52.97 | 324,581 | -0.82(-1.52%) |
Oct 18, 2011 | 52.51 | 54.14 | 52.06 | 53.79 | 283,288 | +1.15(+2.18%) |
Oct 17, 2011 | 53.95 | 54.01 | 52.38 | 52.64 | 388,368 | -1.81(-3.32%) |
Oct 14, 2011 | 53.62 | 54.64 | 53.62 | 54.45 | 307,299 | +1.23(+2.31%) |
Oct 13, 2011 | 53.76 | 53.76 | 52.59 | 53.22 | 358,205 | -0.57(-1.06%) |
Oct 12, 2011 | 52.58 | 54.50 | 52.58 | 53.79 | 571,275 | +1.34(+2.55%) |
Oct 11, 2011 | 51.94 | 52.75 | 51.69 | 52.45 | 350,953 | +0.01(+0.02%) |
Oct 10, 2011 | 51.57 | 52.48 | 51.20 | 52.44 | 418,247 | +1.81(+3.57%) |
Oct 07, 2011 | 52.25 | 52.28 | 50.26 | 50.63 | 456,084 | -1.34(-2.58%) |
Oct 06, 2011 | 50.92 | 52.15 | 50.90 | 51.97 | 549,768 | +1.68(+3.34%) |
Oct 05, 2011 | 49.74 | 50.51 | 49.21 | 50.29 | 563,876 | +0.46(+0.92%) |
Oct 04, 2011 | 46.36 | 49.98 | 46.36 | 49.83 | 548,377 | +3.02(+6.45%) |
Oct 03, 2011 | 49.45 | 49.71 | 46.78 | 46.81 | 441,573 | -3.13(-6.27%) |
Sep 30, 2011 | 50.04 | 50.78 | 49.90 | 49.94 | 655,206 | -0.96(-1.89%) |
Sep 29, 2011 | 50.01 | 50.90 | 49.83 | 50.90 | 779,466 | +1.88(+3.84%) |
Sep 28, 2011 | 50.81 | 51.08 | 49.02 | 49.02 | 503,050 | -1.82(-3.58%) |
Sep 27, 2011 | 50.59 | 51.64 | 49.75 | 50.84 | 560,636 | +1.82(+3.71%) |
Sep 26, 2011 | 48.11 | 49.08 | 47.26 | 49.02 | 414,324 | +1.39(+2.92%) |
Sep 23, 2011 | 47.05 | 48.25 | 47.01 | 47.63 | 730,355 | +0.58(+1.23%) |
Sep 22, 2011 | 47.48 | 48.18 | 46.70 | 47.05 | 664,482 | -1.90(-3.88%) |
Sep 21, 2011 | 51.11 | 51.80 | 48.89 | 48.95 | 446,526 | -2.30(-4.49%) |
Sep 20, 2011 | 51.33 | 52.50 | 51.06 | 51.25 | 545,647 | -0.03(-0.06%) |
Sep 19, 2011 | 51.37 | 51.67 | 50.85 | 51.28 | 604,913 | -0.86(-1.65%) |
Sep 16, 2011 | 51.75 | 52.60 | 51.75 | 52.14 | 514,199 | +0.12(+0.23%) |
Sep 15, 2011 | 51.66 | 52.15 | 51.30 | 52.02 | 450,275 | +0.70(+1.36%) |
Sep 14, 2011 | 50.95 | 51.96 | 50.25 | 51.32 | 712,209 | +0.64(+1.26%) |
Sep 13, 2011 | 49.97 | 50.90 | 49.93 | 50.68 | 675,592 | +0.73(+1.46%) |
Sep 12, 2011 | 49.07 | 50.04 | 48.70 | 49.95 | 359,158 | +0.19(+0.38%) |
Sep 09, 2011 | 50.24 | 50.51 | 49.24 | 49.76 | 462,965 | -1.13(-2.22%) |
Sep 08, 2011 | 51.46 | 52.26 | 50.80 | 50.89 | 425,534 | -1.07(-2.06%) |
Sep 07, 2011 | 50.65 | 52.15 | 50.52 | 51.96 | 507,813 | +1.98(+3.96%) |
Sep 06, 2011 | 48.73 | 50.09 | 48.50 | 49.98 | 579,030 | +0.06(+0.12%) |
Sep 02, 2011 | 51.25 | 51.25 | 49.65 | 49.92 | 712,337 | -2.17(-4.17%) |
Sep 01, 2011 | 54.20 | 54.74 | 51.72 | 52.09 | 1,210,507 | -2.97(-5.39%) |
Aug 31, 2011 | 55.50 | 56.14 | 54.62 | 55.06 | 503,051 | -0.33(-0.60%) |
Aug 30, 2011 | 54.00 | 55.70 | 54.00 | 55.39 | 557,574 | +0.64(+1.17%) |
Aug 29, 2011 | 52.85 | 54.83 | 52.76 | 54.75 | 520,364 | +2.33(+4.44%) |
Aug 26, 2011 | 51.79 | 52.51 | 51.16 | 52.42 | 4,421,597 | +0.41(+0.79%) |
Aug 25, 2011 | 53.45 | 53.70 | 51.90 | 52.01 | 577,581 | -0.96(-1.81%) |
Aug 24, 2011 | 52.37 | 53.44 | 52.14 | 52.97 | 875,554 | +0.81(+1.55%) |
Aug 23, 2011 | 50.30 | 52.31 | 49.63 | 52.16 | 701,352 | +2.03(+4.05%) |
Aug 22, 2011 | 50.70 | 51.02 | 49.60 | 50.13 | 573,854 | +0.35(+0.70%) |
Aug 19, 2011 | 47.93 | 50.57 | 47.93 | 49.78 | 1,218,166 | +0.97(+1.99%) |
Aug 18, 2011 | 49.56 | 49.95 | 47.17 | 48.81 | 1,212,546 | -0.01(-0.02%) |
Aug 17, 2011 | 49.77 | 50.56 | 48.51 | 48.82 | 670,275 | -0.91(-1.83%) |
Aug 16, 2011 | 49.79 | 50.13 | 49.37 | 49.73 | 403,903 | -0.48(-0.96%) |
Aug 15, 2011 | 49.39 | 50.25 | 49.08 | 50.21 | 700,485 | +0.94(+1.91%) |
Aug 12, 2011 | 49.82 | 50.27 | 48.99 | 49.27 | 387,863 | -0.23(-0.46%) |
Aug 11, 2011 | 47.62 | 50.41 | 47.62 | 49.50 | 821,050 | +2.14(+4.52%) |
Aug 10, 2011 | 48.71 | 49.40 | 47.29 | 47.36 | 633,631 | -2.47(-4.96%) |
Aug 09, 2011 | 50.34 | 49.83 | 46.63 | 49.83 | 822,603 | +2.01(+4.20%) |
Aug 08, 2011 | 50.34 | 51.12 | 47.80 | 47.82 | 620,563 | -3.77(-7.31%) |
Aug 05, 2011 | 52.66 | 52.68 | 50.35 | 51.59 | 877,125 | -0.51(-0.98%) |
Aug 04, 2011 | 52.28 | 52.85 | 51.47 | 52.10 | 1,093,671 | -1.61(-3.00%) |
Aug 03, 2011 | 52.69 | 53.76 | 51.08 | 53.71 | 955,907 | +1.09(+2.07%) |
Aug 02, 2011 | 55.48 | 55.84 | 52.53 | 52.62 | 1,396,903 | -3.35(-5.99%) |