Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 54.48 | 55.40 | 54.48 | 55.40 | 66,158 | +0.95(+1.75%) |
Oct 28, 2011 | 54.46 | 54.62 | 54.09 | 54.45 | 29,914 | -0.15(-0.28%) |
Oct 27, 2011 | 55.53 | 55.53 | 54.37 | 54.60 | 74,365 | -0.55(-1.00%) |
Oct 26, 2011 | 55.01 | 55.65 | 54.91 | 55.15 | 91,225 | +0.02(+0.03%) |
Oct 25, 2011 | 54.40 | 55.50 | 54.40 | 55.14 | 42,412 | +0.77(+1.41%) |
Oct 24, 2011 | 54.37 | 54.51 | 54.21 | 54.37 | 169,722 | +0.33(+0.60%) |
Oct 21, 2011 | 54.15 | 54.34 | 53.89 | 54.04 | 84,892 | +0.00(+0.00%) |
Oct 20, 2011 | 53.96 | 54.41 | 53.87 | 54.04 | 161,078 | +0.04(+0.07%) |
Oct 19, 2011 | 53.67 | 54.09 | 53.61 | 54.00 | 304,807 | +0.33(+0.61%) |
Oct 18, 2011 | 53.64 | 53.93 | 53.34 | 53.68 | 43,253 | +0.19(+0.36%) |
Oct 17, 2011 | 53.25 | 53.57 | 52.97 | 53.48 | 47,189 | +0.53(+1.00%) |
Oct 14, 2011 | 52.69 | 53.06 | 52.61 | 52.95 | 73,216 | +0.10(+0.18%) |
Oct 13, 2011 | 52.61 | 53.04 | 52.58 | 52.86 | 54,341 | +0.56(+1.08%) |
Oct 12, 2011 | 52.57 | 52.67 | 52.13 | 52.29 | 307,668 | -0.63(-1.20%) |
Oct 11, 2011 | 53.11 | 53.11 | 52.64 | 52.93 | 46,824 | +0.28(+0.52%) |
Oct 10, 2011 | 53.08 | 53.08 | 52.24 | 52.65 | 52,608 | -0.32(-0.60%) |
Oct 07, 2011 | 53.08 | 53.28 | 52.76 | 52.97 | 46,050 | -0.26(-0.48%) |
Oct 06, 2011 | 53.63 | 53.64 | 53.18 | 53.23 | 49,583 | -0.20(-0.38%) |
Oct 05, 2011 | 53.47 | 53.59 | 53.13 | 53.43 | 202,866 | -0.13(-0.24%) |
Oct 04, 2011 | 54.66 | 54.73 | 53.49 | 53.56 | 232,344 | -0.84(-1.54%) |
Oct 03, 2011 | 54.09 | 54.44 | 53.80 | 54.40 | 60,716 | +0.60(+1.11%) |
Sep 30, 2011 | 53.72 | 53.90 | 53.33 | 53.80 | 48,961 | +0.28(+0.51%) |
Sep 29, 2011 | 53.60 | 53.93 | 53.46 | 53.52 | 42,084 | +0.15(+0.29%) |
Sep 28, 2011 | 53.09 | 53.54 | 53.00 | 53.37 | 35,640 | +0.10(+0.19%) |
Sep 27, 2011 | 52.94 | 53.52 | 52.94 | 53.27 | 116,424 | -0.53(-0.99%) |
Sep 26, 2011 | 54.02 | 54.10 | 53.64 | 53.80 | 50,627 | -0.48(-0.88%) |
Sep 23, 2011 | 54.73 | 54.73 | 54.06 | 54.28 | 84,579 | -0.99(-1.79%) |
Sep 22, 2011 | 55.14 | 55.40 | 54.51 | 55.27 | 93,455 | +0.72(+1.33%) |
Sep 21, 2011 | 53.75 | 54.65 | 53.38 | 54.55 | 66,599 | +0.79(+1.46%) |
Sep 20, 2011 | 53.70 | 53.77 | 53.49 | 53.76 | 41,407 | +0.32(+0.59%) |
Sep 19, 2011 | 53.54 | 53.76 | 53.41 | 53.44 | 41,695 | +0.23(+0.43%) |
Sep 16, 2011 | 52.99 | 53.29 | 52.82 | 53.22 | 28,630 | +0.20(+0.39%) |
Sep 15, 2011 | 52.99 | 53.29 | 52.77 | 53.01 | 38,012 | -0.59(-1.10%) |
Sep 14, 2011 | 53.17 | 53.64 | 53.06 | 53.60 | 160,764 | +0.40(+0.75%) |
Sep 13, 2011 | 53.89 | 53.89 | 53.06 | 53.20 | 23,817 | -0.49(-0.92%) |
Sep 12, 2011 | 53.21 | 53.80 | 53.21 | 53.70 | 64,892 | -0.02(-0.04%) |
Sep 09, 2011 | 53.73 | 53.95 | 53.48 | 53.72 | 29,801 | -0.04(-0.07%) |
Sep 08, 2011 | 54.11 | 54.11 | 53.29 | 53.75 | 37,108 | +0.06(+0.12%) |
Sep 07, 2011 | 54.61 | 54.61 | 53.25 | 53.69 | 170,409 | -0.27(-0.50%) |
Sep 06, 2011 | 54.58 | 54.58 | 53.79 | 53.96 | 32,892 | +0.10(+0.19%) |
Sep 02, 2011 | 53.99 | 53.99 | 53.21 | 53.86 | 52,353 | +0.92(+1.74%) |
Sep 01, 2011 | 53.91 | 53.91 | 52.10 | 52.93 | 48,048 | +0.70(+1.33%) |
Aug 31, 2011 | 53.24 | 53.24 | 52.24 | 52.24 | 39,598 | -0.60(-1.14%) |
Aug 30, 2011 | 52.77 | 52.96 | 52.30 | 52.84 | 24,999 | +0.56(+1.08%) |
Aug 29, 2011 | 52.14 | 52.28 | 51.82 | 52.28 | 26,934 | +0.11(+0.21%) |
Aug 26, 2011 | 52.77 | 52.77 | 51.84 | 52.17 | 28,005 | -0.08(-0.16%) |
Aug 25, 2011 | 52.41 | 52.45 | 52.12 | 52.25 | 20,730 | +0.72(+1.39%) |
Aug 24, 2011 | 53.00 | 53.00 | 51.46 | 51.53 | 50,027 | -1.34(-2.53%) |
Aug 23, 2011 | 53.20 | 53.29 | 52.73 | 52.87 | 42,578 | -0.75(-1.41%) |
Aug 22, 2011 | 54.25 | 54.25 | 53.61 | 53.63 | 62,061 | -0.35(-0.64%) |
Aug 19, 2011 | 53.95 | 54.21 | 53.63 | 53.97 | 33,353 | +0.40(+0.74%) |
Aug 18, 2011 | 53.96 | 54.04 | 53.04 | 53.57 | 68,758 | -0.12(-0.23%) |
Aug 17, 2011 | 53.25 | 53.70 | 52.91 | 53.70 | 47,685 | +0.86(+1.62%) |
Aug 16, 2011 | 52.25 | 52.96 | 52.25 | 52.84 | 88,234 | +0.59(+1.14%) |
Aug 15, 2011 | 54.09 | 54.09 | 52.24 | 52.24 | 78,909 | -0.68(-1.29%) |
Aug 12, 2011 | 53.57 | 53.57 | 52.10 | 52.93 | 89,274 | +0.58(+1.11%) |
Aug 11, 2011 | 53.83 | 53.83 | 52.13 | 52.35 | 89,849 | -1.87(-3.45%) |
Aug 10, 2011 | 54.50 | 54.52 | 53.68 | 54.21 | 79,878 | +0.22(+0.41%) |
Aug 09, 2011 | 53.23 | 54.79 | 52.45 | 53.99 | 101,978 | +0.88(+1.67%) |
Aug 08, 2011 | 52.67 | 53.41 | 52.65 | 53.11 | 49,841 | -0.23(-0.42%) |
Aug 05, 2011 | 53.68 | 54.59 | 53.05 | 53.33 | 314,411 | -0.77(-1.43%) |
Aug 04, 2011 | 53.38 | 54.11 | 53.38 | 54.11 | 126,726 | +0.59(+1.10%) |
Aug 03, 2011 | 53.34 | 54.00 | 53.22 | 53.52 | 1,323,091 | +0.33(+0.61%) |
Aug 02, 2011 | 52.44 | 53.19 | 52.14 | 53.19 | 67,033 | +1.18(+2.26%) |