Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 53.68 | 53.70 | 53.27 | 53.59 | 91,606 | -0.27(-0.50%) |
Nov 29, 2011 | 54.24 | 54.24 | 53.68 | 53.86 | 57,864 | -0.38(-0.71%) |
Nov 28, 2011 | 53.72 | 54.31 | 53.43 | 54.25 | 46,154 | +0.04(+0.08%) |
Nov 25, 2011 | 55.25 | 55.42 | 54.20 | 54.20 | 89,321 | -0.66(-1.21%) |
Nov 23, 2011 | 54.47 | 54.87 | 54.43 | 54.87 | 70,339 | +0.51(+0.93%) |
Nov 22, 2011 | 54.37 | 54.48 | 54.06 | 54.36 | 262,255 | -0.15(-0.27%) |
Nov 21, 2011 | 54.81 | 54.81 | 54.49 | 54.51 | 72,591 | -0.26(-0.48%) |
Nov 18, 2011 | 54.88 | 54.88 | 54.49 | 54.77 | 30,786 | +0.03(+0.06%) |
Nov 17, 2011 | 54.37 | 54.94 | 54.37 | 54.74 | 98,489 | -0.03(-0.06%) |
Nov 16, 2011 | 54.83 | 54.83 | 54.53 | 54.77 | 26,382 | +0.04(+0.08%) |
Nov 15, 2011 | 54.92 | 55.15 | 54.58 | 54.72 | 54,890 | -0.24(-0.44%) |
Nov 14, 2011 | 54.98 | 55.21 | 54.81 | 54.97 | 40,612 | +0.20(+0.37%) |
Nov 11, 2011 | 54.92 | 55.14 | 54.65 | 54.76 | 31,228 | -0.29(-0.52%) |
Nov 10, 2011 | 55.11 | 55.66 | 54.49 | 55.05 | 77,556 | -0.52(-0.94%) |
Nov 09, 2011 | 55.50 | 55.76 | 55.25 | 55.57 | 71,675 | +0.24(+0.44%) |
Nov 08, 2011 | 55.87 | 56.08 | 55.23 | 55.33 | 72,428 | -0.53(-0.95%) |
Nov 07, 2011 | 55.82 | 56.35 | 55.64 | 55.86 | 51,212 | +0.04(+0.07%) |
Nov 04, 2011 | 55.79 | 55.89 | 55.60 | 55.82 | 39,664 | -0.07(-0.13%) |
Nov 03, 2011 | 56.24 | 56.32 | 55.89 | 55.89 | 74,696 | -0.58(-1.02%) |
Nov 02, 2011 | 55.80 | 56.53 | 55.50 | 56.47 | 74,983 | -0.05(-0.09%) |
Nov 01, 2011 | 55.86 | 56.52 | 55.63 | 56.52 | 84,039 | +0.89(+1.59%) |
Oct 31, 2011 | 54.71 | 55.64 | 54.71 | 55.64 | 65,880 | +0.95(+1.75%) |
Oct 28, 2011 | 54.69 | 54.85 | 54.32 | 54.68 | 29,788 | -0.15(-0.28%) |
Oct 27, 2011 | 55.76 | 55.76 | 54.60 | 54.83 | 74,053 | -0.55(-1.00%) |
Oct 26, 2011 | 55.25 | 55.89 | 55.14 | 55.39 | 90,842 | +0.02(+0.03%) |
Oct 25, 2011 | 54.63 | 55.73 | 54.63 | 55.37 | 42,234 | +0.77(+1.41%) |
Oct 24, 2011 | 54.60 | 54.74 | 54.44 | 54.60 | 169,010 | +0.33(+0.60%) |
Oct 21, 2011 | 54.38 | 54.57 | 54.11 | 54.27 | 84,536 | +0.00(+0.00%) |
Oct 20, 2011 | 54.19 | 54.63 | 54.10 | 54.27 | 160,403 | +0.04(+0.07%) |
Oct 19, 2011 | 53.90 | 54.31 | 53.84 | 54.23 | 303,529 | +0.33(+0.61%) |
Oct 18, 2011 | 53.86 | 54.16 | 53.56 | 53.90 | 43,072 | +0.19(+0.36%) |
Oct 17, 2011 | 53.47 | 53.79 | 53.19 | 53.71 | 46,992 | +0.53(+1.00%) |
Oct 14, 2011 | 52.91 | 53.28 | 52.83 | 53.18 | 72,909 | +0.10(+0.18%) |
Oct 13, 2011 | 52.83 | 53.26 | 52.80 | 53.08 | 54,113 | +0.57(+1.08%) |
Oct 12, 2011 | 52.79 | 52.89 | 52.35 | 52.52 | 306,378 | -0.64(-1.20%) |
Oct 11, 2011 | 53.34 | 53.34 | 52.86 | 53.15 | 46,627 | +0.28(+0.52%) |
Oct 10, 2011 | 53.30 | 53.30 | 52.46 | 52.87 | 52,387 | -0.32(-0.60%) |
Oct 07, 2011 | 53.31 | 53.50 | 52.98 | 53.20 | 45,857 | -0.26(-0.48%) |
Oct 06, 2011 | 53.85 | 53.87 | 53.40 | 53.45 | 49,375 | -0.21(-0.38%) |
Oct 05, 2011 | 53.70 | 53.82 | 53.35 | 53.66 | 202,015 | -0.13(-0.24%) |
Oct 04, 2011 | 54.89 | 54.96 | 53.71 | 53.79 | 231,370 | -0.84(-1.54%) |
Oct 03, 2011 | 54.31 | 54.67 | 54.02 | 54.63 | 60,462 | +0.60(+1.11%) |
Sep 30, 2011 | 53.94 | 54.13 | 53.56 | 54.02 | 48,755 | +0.28(+0.51%) |
Sep 29, 2011 | 53.83 | 54.16 | 53.68 | 53.75 | 41,907 | +0.15(+0.29%) |
Sep 28, 2011 | 53.32 | 53.76 | 53.23 | 53.59 | 35,491 | +0.10(+0.19%) |
Sep 27, 2011 | 53.16 | 53.75 | 53.16 | 53.49 | 115,936 | -0.53(-0.99%) |
Sep 26, 2011 | 54.24 | 54.33 | 53.86 | 54.02 | 50,415 | -0.48(-0.88%) |
Sep 23, 2011 | 54.96 | 54.96 | 54.29 | 54.51 | 84,225 | -1.00(-1.79%) |
Sep 22, 2011 | 55.37 | 55.64 | 54.74 | 55.50 | 93,064 | +0.73(+1.33%) |
Sep 21, 2011 | 53.98 | 54.88 | 53.61 | 54.78 | 66,319 | +0.79(+1.46%) |
Sep 20, 2011 | 53.92 | 53.99 | 53.72 | 53.99 | 41,233 | +0.32(+0.59%) |
Sep 19, 2011 | 53.77 | 53.99 | 53.63 | 53.67 | 41,520 | +0.23(+0.43%) |
Sep 16, 2011 | 53.22 | 53.51 | 53.04 | 53.44 | 28,510 | +0.21(+0.39%) |
Sep 15, 2011 | 53.21 | 53.52 | 53.00 | 53.23 | 37,852 | -0.59(-1.10%) |
Sep 14, 2011 | 53.40 | 53.86 | 53.29 | 53.83 | 160,090 | +0.40(+0.75%) |
Sep 13, 2011 | 54.11 | 54.11 | 53.29 | 53.43 | 23,717 | -0.49(-0.92%) |
Sep 12, 2011 | 53.43 | 54.03 | 53.43 | 53.92 | 64,620 | -0.02(-0.04%) |
Sep 09, 2011 | 53.95 | 54.18 | 53.70 | 53.94 | 29,676 | -0.04(-0.07%) |
Sep 08, 2011 | 54.33 | 54.33 | 53.52 | 53.98 | 36,952 | +0.06(+0.12%) |
Sep 07, 2011 | 54.84 | 54.84 | 53.48 | 53.92 | 169,695 | -0.27(-0.50%) |
Sep 06, 2011 | 54.81 | 54.81 | 54.01 | 54.19 | 32,754 | +0.10(+0.19%) |
Sep 02, 2011 | 54.22 | 54.22 | 53.43 | 54.08 | 52,133 | +0.92(+1.74%) |