Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 56.56 | 56.63 | 55.78 | 55.78 | 2,269,721 | -1.41(-2.47%) |
Oct 28, 2011 | 56.95 | 57.33 | 56.86 | 57.20 | 2,090,446 | +0.01(+0.01%) |
Oct 27, 2011 | 56.81 | 57.59 | 56.32 | 57.19 | 1,722,738 | +1.90(+3.43%) |
Oct 26, 2011 | 55.37 | 55.51 | 54.35 | 55.29 | 1,226,407 | +0.53(+0.97%) |
Oct 25, 2011 | 55.60 | 55.60 | 54.62 | 54.76 | 2,650,104 | -1.05(-1.89%) |
Oct 24, 2011 | 55.14 | 55.95 | 55.10 | 55.82 | 821,293 | +0.81(+1.48%) |
Oct 21, 2011 | 54.63 | 55.12 | 54.50 | 55.01 | 2,920,007 | +0.95(+1.75%) |
Oct 20, 2011 | 53.94 | 54.19 | 53.18 | 54.06 | 1,094,371 | +0.25(+0.46%) |
Oct 19, 2011 | 54.38 | 54.67 | 53.61 | 53.81 | 836,953 | -0.63(-1.17%) |
Oct 18, 2011 | 53.36 | 54.84 | 52.92 | 54.44 | 988,142 | +1.05(+1.96%) |
Oct 17, 2011 | 54.29 | 54.33 | 53.28 | 53.40 | 938,023 | -1.05(-1.93%) |
Oct 14, 2011 | 54.16 | 54.47 | 53.87 | 54.45 | 1,349,875 | +0.92(+1.71%) |
Oct 13, 2011 | 53.29 | 53.70 | 52.90 | 53.53 | 1,578,843 | -0.09(-0.16%) |
Oct 12, 2011 | 53.53 | 54.23 | 53.44 | 53.62 | 1,705,789 | +0.51(+0.97%) |
Oct 11, 2011 | 52.78 | 53.30 | 52.71 | 53.11 | 1,235,204 | +0.02(+0.03%) |
Oct 10, 2011 | 52.26 | 53.09 | 52.16 | 53.09 | 1,532,429 | +1.75(+3.40%) |
Oct 07, 2011 | 52.07 | 52.09 | 51.09 | 51.35 | 2,901,402 | -0.46(-0.89%) |
Oct 06, 2011 | 51.29 | 51.83 | 51.17 | 51.81 | 3,339,691 | +0.98(+1.93%) |
Oct 05, 2011 | 49.96 | 50.91 | 49.50 | 50.83 | 3,443,024 | +1.03(+2.07%) |
Oct 04, 2011 | 48.04 | 49.93 | 47.59 | 49.80 | 3,670,538 | +1.06(+2.18%) |
Oct 03, 2011 | 50.03 | 50.57 | 48.66 | 48.74 | 3,894,449 | -1.54(-3.05%) |
Sep 30, 2011 | 50.83 | 51.25 | 50.21 | 50.27 | 4,070,882 | -1.28(-2.48%) |
Sep 29, 2011 | 52.04 | 52.25 | 50.59 | 51.55 | 2,443,044 | +0.45(+0.88%) |
Sep 28, 2011 | 52.41 | 52.69 | 51.09 | 51.10 | 2,397,188 | -1.16(-2.22%) |
Sep 27, 2011 | 52.67 | 53.20 | 51.99 | 52.26 | 2,022,153 | +0.59(+1.15%) |
Sep 26, 2011 | 51.07 | 51.74 | 50.21 | 51.66 | 1,894,587 | +1.14(+2.26%) |
Sep 23, 2011 | 49.84 | 50.77 | 49.83 | 50.52 | 3,423,440 | +0.30(+0.60%) |
Sep 22, 2011 | 50.38 | 50.82 | 49.50 | 50.22 | 3,675,012 | -1.64(-3.16%) |
Sep 21, 2011 | 53.51 | 53.68 | 51.85 | 51.86 | 2,818,476 | -1.68(-3.14%) |
Sep 20, 2011 | 53.84 | 54.37 | 53.48 | 53.54 | 2,069,961 | -0.06(-0.12%) |
Sep 19, 2011 | 53.27 | 53.90 | 52.91 | 53.60 | 1,404,138 | -0.55(-1.02%) |
Sep 16, 2011 | 54.11 | 54.38 | 53.67 | 54.15 | 1,322,264 | +0.24(+0.44%) |
Sep 15, 2011 | 53.55 | 53.94 | 53.08 | 53.91 | 4,328,597 | +0.94(+1.78%) |
Sep 14, 2011 | 52.52 | 53.62 | 51.81 | 52.97 | 1,516,550 | +0.74(+1.41%) |
Sep 13, 2011 | 51.90 | 52.44 | 51.56 | 52.23 | 2,275,406 | +0.46(+0.88%) |
Sep 12, 2011 | 50.76 | 51.78 | 50.58 | 51.78 | 1,789,952 | +0.35(+0.68%) |
Sep 09, 2011 | 52.22 | 52.42 | 51.14 | 51.42 | 1,579,496 | -1.36(-2.58%) |
Sep 08, 2011 | 53.07 | 53.65 | 52.70 | 52.78 | 1,596,190 | -0.62(-1.15%) |
Sep 07, 2011 | 52.68 | 53.40 | 52.51 | 53.40 | 1,565,808 | +1.50(+2.90%) |
Sep 06, 2011 | 50.70 | 51.94 | 50.70 | 51.90 | 2,325,626 | -0.32(-0.61%) |
Sep 02, 2011 | 52.54 | 52.82 | 52.05 | 52.22 | 1,673,246 | -1.43(-2.67%) |
Sep 01, 2011 | 54.27 | 54.73 | 53.56 | 53.65 | 2,126,517 | -0.58(-1.08%) |
Aug 31, 2011 | 54.34 | 54.83 | 53.82 | 54.23 | 2,945,383 | +0.22(+0.41%) |
Aug 30, 2011 | 53.61 | 54.33 | 53.22 | 54.01 | 1,481,221 | +0.15(+0.28%) |
Aug 29, 2011 | 52.94 | 53.86 | 52.94 | 53.86 | 1,183,550 | +1.58(+3.01%) |
Aug 26, 2011 | 51.16 | 52.49 | 50.39 | 52.28 | 4,001,396 | +0.81(+1.57%) |
Aug 25, 2011 | 52.58 | 52.86 | 51.28 | 51.47 | 2,699,190 | -0.80(-1.53%) |
Aug 24, 2011 | 51.47 | 52.35 | 51.32 | 52.27 | 1,605,626 | +0.70(+1.35%) |
Aug 23, 2011 | 50.09 | 51.61 | 49.81 | 51.58 | 2,483,438 | +1.68(+3.37%) |
Aug 22, 2011 | 50.98 | 51.01 | 49.75 | 49.90 | 1,907,079 | -0.01(-0.02%) |
Aug 19, 2011 | 50.06 | 51.34 | 49.81 | 49.90 | 3,483,675 | -0.89(-1.75%) |
Aug 18, 2011 | 51.66 | 51.73 | 50.23 | 50.79 | 4,203,685 | -2.31(-4.35%) |
Aug 17, 2011 | 53.38 | 53.78 | 52.66 | 53.10 | 2,957,855 | +0.01(+0.02%) |
Aug 16, 2011 | 53.08 | 53.59 | 52.54 | 53.10 | 2,974,788 | -0.47(-0.88%) |
Aug 15, 2011 | 52.91 | 53.62 | 52.85 | 53.57 | 2,831,193 | +1.10(+2.10%) |
Aug 12, 2011 | 52.58 | 52.92 | 52.07 | 52.46 | 4,506,118 | +0.49(+0.94%) |
Aug 11, 2011 | 50.23 | 52.78 | 50.06 | 51.98 | 7,297,006 | +2.23(+4.49%) |
Aug 10, 2011 | 51.05 | 51.56 | 49.70 | 49.74 | 9,165,970 | -1.89(-3.66%) |
Aug 09, 2011 | 52.86 | 52.04 | 48.82 | 51.63 | 9,922,274 | +2.06(+4.15%) |
Aug 08, 2011 | 51.78 | 52.33 | 49.53 | 49.58 | 5,865,527 | -3.57(-6.71%) |
Aug 05, 2011 | 54.03 | 54.17 | 51.78 | 53.14 | 7,014,058 | -0.22(-0.42%) |
Aug 04, 2011 | 55.37 | 55.41 | 53.31 | 53.37 | 4,661,459 | -2.79(-4.97%) |
Aug 03, 2011 | 55.92 | 56.19 | 54.91 | 56.16 | 2,486,633 | +0.34(+0.60%) |
Aug 02, 2011 | 56.93 | 57.24 | 55.82 | 55.82 | 1,943,837 | -1.48(-2.58%) |