Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 57.99 | 58.25 | 57.65 | 57.65 | 109,372 | -0.80(-1.36%) |
Oct 28, 2011 | 58.54 | 58.54 | 58.16 | 58.45 | 121,066 | +0.03(+0.05%) |
Oct 27, 2011 | 58.39 | 58.69 | 57.90 | 58.42 | 215,392 | +0.85(+1.48%) |
Oct 26, 2011 | 57.62 | 57.62 | 56.81 | 57.56 | 74,396 | +0.48(+0.84%) |
Oct 25, 2011 | 57.74 | 57.79 | 57.01 | 57.09 | 48,510 | -0.83(-1.44%) |
Oct 24, 2011 | 58.12 | 58.12 | 57.69 | 57.92 | 199,291 | -0.22(-0.37%) |
Oct 21, 2011 | 57.83 | 58.14 | 57.74 | 58.14 | 136,337 | +0.98(+1.71%) |
Oct 20, 2011 | 57.05 | 57.44 | 56.90 | 57.16 | 138,452 | +0.23(+0.41%) |
Oct 19, 2011 | 57.17 | 57.56 | 56.91 | 56.93 | 200,681 | -0.23(-0.41%) |
Oct 18, 2011 | 56.77 | 57.57 | 56.39 | 57.16 | 94,266 | +0.49(+0.87%) |
Oct 17, 2011 | 57.27 | 57.36 | 56.62 | 56.67 | 77,903 | -0.71(-1.24%) |
Oct 14, 2011 | 57.40 | 57.40 | 56.97 | 57.38 | 89,710 | +0.50(+0.88%) |
Oct 13, 2011 | 56.68 | 57.01 | 56.46 | 56.88 | 53,866 | -0.07(-0.13%) |
Oct 12, 2011 | 57.01 | 57.33 | 56.81 | 56.95 | 79,237 | +0.46(+0.81%) |
Oct 11, 2011 | 56.46 | 56.64 | 56.32 | 56.49 | 92,271 | -0.09(-0.15%) |
Oct 10, 2011 | 56.43 | 56.58 | 56.18 | 56.58 | 59,753 | +0.86(+1.55%) |
Oct 07, 2011 | 55.79 | 56.14 | 55.43 | 55.72 | 62,483 | +0.29(+0.52%) |
Oct 06, 2011 | 54.82 | 55.45 | 54.66 | 55.43 | 51,962 | +0.64(+1.16%) |
Oct 05, 2011 | 54.78 | 54.82 | 54.38 | 54.79 | 52,487 | +0.16(+0.30%) |
Oct 04, 2011 | 53.63 | 54.63 | 53.11 | 54.63 | 124,787 | +0.46(+0.85%) |
Oct 03, 2011 | 54.95 | 55.27 | 54.17 | 54.17 | 134,462 | -1.01(-1.82%) |
Sep 30, 2011 | 55.28 | 55.93 | 55.15 | 55.18 | 67,737 | -0.58(-1.04%) |
Sep 29, 2011 | 56.17 | 56.29 | 55.11 | 55.76 | 53,001 | +0.44(+0.80%) |
Sep 28, 2011 | 56.44 | 56.51 | 55.28 | 55.31 | 36,305 | -1.00(-1.77%) |
Sep 27, 2011 | 56.75 | 56.88 | 56.15 | 56.31 | 76,491 | +0.39(+0.70%) |
Sep 26, 2011 | 55.42 | 55.94 | 54.98 | 55.92 | 52,938 | +1.08(+1.96%) |
Sep 23, 2011 | 54.84 | 55.05 | 54.46 | 54.84 | 80,667 | -0.04(-0.08%) |
Sep 22, 2011 | 54.87 | 55.02 | 54.34 | 54.89 | 108,827 | -1.13(-2.02%) |
Sep 21, 2011 | 57.14 | 57.21 | 56.02 | 56.02 | 206,383 | -0.98(-1.71%) |
Sep 20, 2011 | 57.33 | 57.64 | 56.99 | 56.99 | 95,063 | +0.02(+0.04%) |
Sep 19, 2011 | 56.81 | 57.09 | 56.56 | 56.97 | 49,319 | -0.46(-0.79%) |
Sep 16, 2011 | 57.51 | 57.59 | 57.19 | 57.43 | 53,768 | +0.33(+0.58%) |
Sep 15, 2011 | 56.91 | 57.09 | 56.42 | 57.09 | 57,227 | +0.67(+1.19%) |
Sep 14, 2011 | 56.13 | 56.92 | 55.73 | 56.42 | 48,802 | +0.62(+1.10%) |
Sep 13, 2011 | 55.70 | 55.87 | 55.31 | 55.81 | 104,127 | +0.32(+0.57%) |
Sep 12, 2011 | 54.87 | 55.50 | 54.66 | 55.49 | 423,591 | +0.04(+0.07%) |
Sep 09, 2011 | 56.32 | 56.32 | 55.19 | 55.45 | 55,967 | -1.23(-2.17%) |
Sep 08, 2011 | 56.75 | 57.23 | 56.68 | 56.68 | 101,044 | -0.17(-0.29%) |
Sep 07, 2011 | 56.57 | 56.86 | 56.33 | 56.85 | 102,194 | +0.98(+1.75%) |
Sep 06, 2011 | 55.02 | 55.94 | 54.79 | 55.87 | 188,967 | -0.19(-0.34%) |
Sep 02, 2011 | 56.20 | 56.52 | 56.05 | 56.06 | 365,900 | -0.85(-1.49%) |
Sep 01, 2011 | 57.20 | 57.62 | 56.86 | 56.91 | 72,512 | -0.24(-0.42%) |
Aug 31, 2011 | 57.27 | 57.51 | 56.92 | 57.14 | 92,005 | +0.14(+0.25%) |
Aug 30, 2011 | 56.75 | 57.27 | 56.41 | 57.00 | 166,755 | +0.20(+0.34%) |
Aug 29, 2011 | 56.20 | 56.80 | 56.20 | 56.80 | 114,679 | +1.08(+1.94%) |
Aug 26, 2011 | 54.92 | 55.85 | 54.21 | 55.73 | 105,856 | +0.49(+0.89%) |
Aug 25, 2011 | 56.25 | 56.25 | 55.08 | 55.23 | 126,815 | -0.86(-1.54%) |
Aug 24, 2011 | 55.86 | 56.12 | 55.52 | 56.10 | 121,838 | +0.35(+0.64%) |
Aug 23, 2011 | 54.72 | 55.79 | 54.57 | 55.74 | 74,823 | +1.25(+2.30%) |
Aug 22, 2011 | 55.28 | 55.28 | 54.39 | 54.49 | 55,721 | +0.17(+0.31%) |
Aug 19, 2011 | 54.24 | 55.36 | 54.24 | 54.32 | 115,364 | -0.45(-0.83%) |
Aug 18, 2011 | 55.13 | 55.26 | 54.24 | 54.77 | 165,391 | -1.10(-1.98%) |
Aug 17, 2011 | 55.63 | 56.19 | 55.54 | 55.88 | 58,469 | +0.36(+0.65%) |
Aug 16, 2011 | 55.28 | 55.80 | 55.13 | 55.52 | 167,560 | +0.07(+0.12%) |
Aug 15, 2011 | 55.10 | 55.51 | 54.74 | 55.45 | 318,464 | +0.74(+1.35%) |
Aug 12, 2011 | 54.78 | 54.97 | 54.21 | 54.71 | 68,100 | +0.58(+1.07%) |
Aug 11, 2011 | 52.82 | 54.72 | 52.64 | 54.13 | 91,873 | +1.51(+2.86%) |
Aug 10, 2011 | 53.85 | 53.85 | 52.45 | 52.63 | 203,183 | -1.80(-3.31%) |
Aug 09, 2011 | 54.53 | 54.43 | 51.93 | 54.43 | 395,347 | +1.32(+2.48%) |
Aug 08, 2011 | 54.23 | 55.02 | 53.07 | 53.11 | 508,562 | -2.29(-4.14%) |
Aug 05, 2011 | 55.19 | 55.68 | 54.07 | 55.41 | 165,647 | +0.81(+1.48%) |
Aug 04, 2011 | 55.99 | 56.25 | 54.52 | 54.60 | 151,705 | -1.90(-3.36%) |
Aug 03, 2011 | 56.23 | 56.49 | 55.69 | 56.49 | 132,268 | +0.35(+0.63%) |
Aug 02, 2011 | 56.42 | 56.70 | 56.10 | 56.14 | 67,895 | -0.71(-1.25%) |