Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 55.40 | 56.16 | 55.20 | 55.21 | 27,893 | -0.53(-0.96%) |
Sep 29, 2011 | 56.24 | 56.37 | 54.91 | 55.74 | 50,858 | +0.52(+0.93%) |
Sep 28, 2011 | 56.17 | 56.69 | 55.23 | 55.23 | 27,181 | -1.02(-1.82%) |
Sep 27, 2011 | 56.57 | 56.96 | 55.97 | 56.25 | 45,294 | +0.77(+1.38%) |
Sep 26, 2011 | 55.40 | 55.48 | 54.54 | 55.48 | 34,377 | +0.58(+1.06%) |
Sep 23, 2011 | 54.30 | 55.14 | 54.30 | 54.90 | 82,099 | +0.33(+0.61%) |
Sep 22, 2011 | 54.24 | 55.05 | 53.87 | 54.57 | 230,379 | -1.61(-2.86%) |
Sep 21, 2011 | 57.24 | 57.32 | 56.17 | 56.17 | 3,765 | -0.99(-1.73%) |
Sep 20, 2011 | 56.94 | 57.68 | 56.92 | 57.16 | 21,880 | +0.44(+0.77%) |
Sep 19, 2011 | 56.47 | 56.96 | 56.21 | 56.72 | 26,454 | -0.27(-0.48%) |
Sep 16, 2011 | 57.13 | 57.18 | 56.82 | 56.99 | 12,414 | +0.23(+0.41%) |
Sep 15, 2011 | 56.72 | 56.80 | 56.32 | 56.76 | 7,811 | +0.35(+0.62%) |
Sep 14, 2011 | 56.07 | 56.62 | 55.68 | 56.41 | 9,745 | +0.72(+1.29%) |
Sep 13, 2011 | 55.46 | 55.88 | 55.27 | 55.69 | 35,013 | +0.35(+0.63%) |
Sep 12, 2011 | 54.70 | 55.35 | 54.53 | 55.35 | 57,921 | -0.21(-0.37%) |
Sep 09, 2011 | 56.39 | 56.39 | 55.11 | 55.55 | 7,071 | -1.35(-2.37%) |
Sep 08, 2011 | 57.09 | 57.45 | 56.72 | 56.90 | 9,265 | -0.29(-0.51%) |
Sep 07, 2011 | 56.52 | 57.24 | 56.36 | 57.19 | 15,793 | +1.49(+2.68%) |
Sep 06, 2011 | 54.39 | 55.73 | 54.09 | 55.70 | 29,437 | +0.23(+0.42%) |
Sep 02, 2011 | 55.97 | 56.42 | 55.28 | 55.47 | 25,693 | -1.28(-2.25%) |
Sep 01, 2011 | 57.73 | 57.97 | 56.69 | 56.75 | 28,734 | -0.70(-1.21%) |
Aug 31, 2011 | 57.71 | 57.89 | 56.96 | 57.44 | 20,380 | +0.23(+0.41%) |
Aug 30, 2011 | 56.55 | 57.44 | 56.36 | 57.21 | 21,902 | +0.47(+0.83%) |
Aug 29, 2011 | 55.78 | 56.80 | 55.78 | 56.74 | 10,086 | +1.57(+2.85%) |
Aug 26, 2011 | 53.87 | 55.34 | 53.18 | 55.17 | 7,584 | +0.84(+1.55%) |
Aug 25, 2011 | 55.76 | 55.76 | 54.19 | 54.33 | 16,824 | -1.18(-2.12%) |
Aug 24, 2011 | 54.65 | 55.50 | 54.62 | 55.50 | 11,156 | +0.80(+1.47%) |
Aug 23, 2011 | 53.22 | 54.86 | 53.10 | 54.70 | 21,389 | +1.71(+3.22%) |
Aug 22, 2011 | 54.13 | 54.13 | 52.91 | 52.99 | 25,727 | -0.02(-0.03%) |
Aug 19, 2011 | 52.71 | 53.65 | 52.71 | 53.01 | 37,308 | -0.17(-0.31%) |
Aug 18, 2011 | 53.60 | 54.40 | 52.81 | 53.17 | 112,727 | -2.19(-3.95%) |
Aug 17, 2011 | 55.97 | 56.05 | 54.92 | 55.36 | 19,470 | -0.02(-0.04%) |
Aug 16, 2011 | 55.25 | 55.74 | 54.69 | 55.39 | 26,970 | -0.15(-0.27%) |
Aug 15, 2011 | 54.89 | 55.54 | 54.84 | 55.54 | 15,316 | +1.12(+2.06%) |
Aug 12, 2011 | 54.49 | 54.94 | 54.00 | 54.42 | 16,745 | +0.41(+0.75%) |
Aug 11, 2011 | 52.65 | 54.43 | 52.13 | 54.01 | 35,156 | +2.11(+4.07%) |
Aug 10, 2011 | 52.83 | 53.42 | 51.90 | 51.90 | 56,660 | -1.99(-3.69%) |
Aug 09, 2011 | 53.24 | 53.89 | 50.65 | 53.89 | 39,098 | +2.34(+4.53%) |
Aug 08, 2011 | 52.50 | 53.72 | 51.38 | 51.55 | 96,363 | -2.76(-5.08%) |
Aug 05, 2011 | 54.41 | 54.84 | 52.79 | 54.31 | 46,444 | +0.06(+0.11%) |
Aug 04, 2011 | 56.36 | 56.36 | 54.21 | 54.25 | 198,309 | -2.79(-4.90%) |
Aug 03, 2011 | 56.72 | 57.08 | 55.66 | 57.04 | 55,810 | +0.26(+0.45%) |
Aug 02, 2011 | 58.13 | 58.37 | 56.79 | 56.79 | 298,729 | -1.67(-2.85%) |
Aug 01, 2011 | 59.65 | 59.85 | 57.93 | 58.45 | 120,047 | -0.81(-1.37%) |
Jul 29, 2011 | 59.17 | 59.57 | 58.43 | 59.27 | 46,618 | -0.31(-0.53%) |
Jul 28, 2011 | 59.55 | 60.29 | 59.55 | 59.58 | 146,016 | -0.03(-0.06%) |
Jul 27, 2011 | 60.28 | 60.49 | 59.56 | 59.61 | 35,777 | -0.86(-1.43%) |
Jul 26, 2011 | 60.94 | 60.94 | 60.43 | 60.48 | 203,025 | -0.46(-0.76%) |
Jul 25, 2011 | 61.28 | 61.44 | 60.91 | 60.94 | 31,123 | -0.80(-1.29%) |
Jul 22, 2011 | 61.78 | 61.78 | 61.58 | 61.74 | 23,165 | +0.01(+0.01%) |
Jul 21, 2011 | 61.25 | 61.86 | 61.25 | 61.73 | 26,217 | +0.73(+1.20%) |
Jul 20, 2011 | 61.59 | 61.59 | 60.87 | 61.00 | 74,296 | -0.44(-0.72%) |
Jul 19, 2011 | 61.07 | 61.53 | 60.98 | 61.44 | 234,168 | +0.62(+1.02%) |
Jul 18, 2011 | 61.20 | 61.20 | 60.48 | 60.82 | 15,016 | -0.65(-1.05%) |
Jul 15, 2011 | 61.66 | 61.66 | 61.13 | 61.46 | 23,192 | -0.14(-0.23%) |
Jul 14, 2011 | 61.73 | 62.16 | 61.57 | 61.60 | 14,583 | -0.06(-0.09%) |
Jul 13, 2011 | 61.59 | 62.13 | 61.49 | 61.66 | 13,556 | +0.44(+0.72%) |
Jul 12, 2011 | 60.98 | 61.75 | 60.98 | 61.22 | 27,901 | -0.01(-0.01%) |
Jul 11, 2011 | 61.47 | 61.62 | 61.07 | 61.23 | 16,384 | -0.76(-1.23%) |
Jul 08, 2011 | 61.68 | 61.99 | 61.58 | 61.99 | 31,234 | -0.02(-0.04%) |
Jul 07, 2011 | 62.31 | 62.31 | 61.78 | 62.02 | 59,103 | +0.20(+0.32%) |
Jul 06, 2011 | 61.53 | 61.95 | 61.53 | 61.82 | 302,498 | +0.28(+0.46%) |
Jul 05, 2011 | 61.70 | 61.70 | 61.37 | 61.54 | 179,529 | +0.04(+0.07%) |