Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 59.65 | 61.19 | 59.27 | 60.50 | 44,905 | -0.01(-0.02%) |
Oct 28, 2011 | 60.56 | 61.25 | 60.43 | 60.51 | 41,430 | -0.22(-0.36%) |
Oct 27, 2011 | 60.12 | 60.88 | 59.32 | 60.73 | 95,734 | +2.50(+4.29%) |
Oct 26, 2011 | 56.98 | 58.62 | 56.02 | 58.23 | 40,988 | +1.88(+3.34%) |
Oct 25, 2011 | 57.88 | 58.00 | 56.18 | 56.35 | 24,554 | -1.65(-2.84%) |
Oct 24, 2011 | 55.25 | 58.00 | 55.25 | 58.00 | 51,059 | +3.10(+5.65%) |
Oct 21, 2011 | 54.55 | 55.14 | 53.78 | 54.90 | 88,356 | +1.65(+3.10%) |
Oct 20, 2011 | 54.50 | 54.50 | 52.80 | 53.25 | 30,010 | -1.00(-1.84%) |
Oct 19, 2011 | 55.01 | 55.79 | 53.99 | 54.25 | 49,722 | -0.66(-1.20%) |
Oct 18, 2011 | 54.90 | 55.45 | 53.92 | 54.91 | 80,522 | +0.24(+0.44%) |
Oct 17, 2011 | 56.21 | 56.24 | 54.41 | 54.67 | 43,357 | -2.09(-3.68%) |
Oct 14, 2011 | 55.56 | 56.88 | 55.36 | 56.76 | 24,332 | +1.87(+3.41%) |
Oct 13, 2011 | 56.65 | 56.65 | 54.64 | 54.89 | 67,265 | -2.06(-3.62%) |
Oct 12, 2011 | 56.35 | 57.32 | 55.74 | 56.95 | 41,252 | +1.35(+2.43%) |
Oct 11, 2011 | 55.11 | 56.11 | 54.63 | 55.60 | 44,990 | +0.22(+0.40%) |
Oct 10, 2011 | 52.75 | 55.40 | 51.90 | 55.38 | 56,336 | +3.58(+6.91%) |
Oct 07, 2011 | 53.00 | 53.10 | 51.25 | 51.80 | 36,333 | -1.17(-2.21%) |
Oct 06, 2011 | 52.81 | 53.48 | 51.74 | 52.97 | 36,935 | +0.82(+1.57%) |
Oct 05, 2011 | 50.53 | 52.70 | 48.04 | 52.15 | 58,628 | +1.48(+2.92%) |
Oct 04, 2011 | 48.29 | 51.01 | 47.19 | 50.67 | 93,124 | +2.11(+4.35%) |
Oct 03, 2011 | 50.00 | 51.68 | 48.56 | 48.56 | 82,437 | -1.54(-3.07%) |
Sep 30, 2011 | 51.16 | 52.09 | 50.01 | 50.10 | 65,375 | -1.83(-3.52%) |
Sep 29, 2011 | 52.20 | 52.20 | 50.23 | 51.93 | 63,589 | +0.74(+1.45%) |
Sep 28, 2011 | 52.91 | 53.60 | 51.18 | 51.19 | 47,384 | -1.86(-3.51%) |
Sep 27, 2011 | 53.41 | 54.90 | 52.17 | 53.05 | 61,527 | +0.51(+0.97%) |
Sep 26, 2011 | 52.42 | 52.74 | 51.10 | 52.54 | 50,928 | +0.60(+1.16%) |
Sep 23, 2011 | 51.22 | 52.95 | 51.22 | 51.94 | 51,505 | +0.83(+1.62%) |
Sep 22, 2011 | 51.60 | 53.18 | 50.62 | 51.11 | 82,847 | -1.77(-3.35%) |
Sep 21, 2011 | 55.52 | 56.32 | 52.78 | 52.88 | 55,316 | -2.47(-4.46%) |
Sep 20, 2011 | 57.05 | 57.77 | 55.35 | 55.35 | 49,770 | -1.41(-2.48%) |
Sep 19, 2011 | 58.22 | 58.22 | 55.87 | 56.76 | 40,339 | -2.77(-4.65%) |
Sep 16, 2011 | 57.89 | 59.71 | 56.69 | 59.53 | 174,706 | +2.03(+3.53%) |
Sep 15, 2011 | 57.72 | 58.75 | 56.96 | 57.50 | 61,956 | +0.39(+0.68%) |
Sep 14, 2011 | 57.30 | 58.27 | 56.12 | 57.11 | 70,780 | +0.40(+0.71%) |
Sep 13, 2011 | 55.49 | 57.01 | 54.38 | 56.71 | 55,014 | +1.40(+2.53%) |
Sep 12, 2011 | 53.28 | 55.55 | 53.28 | 55.31 | 72,027 | +1.36(+2.52%) |
Sep 09, 2011 | 55.58 | 56.39 | 53.47 | 53.95 | 136,024 | -2.11(-3.76%) |
Sep 08, 2011 | 57.38 | 58.07 | 55.99 | 56.06 | 43,305 | -1.49(-2.59%) |
Sep 07, 2011 | 55.73 | 57.57 | 54.90 | 57.55 | 131,461 | +2.68(+4.88%) |
Sep 06, 2011 | 52.08 | 54.96 | 52.08 | 54.87 | 81,167 | +1.04(+1.93%) |
Sep 02, 2011 | 55.40 | 57.30 | 53.65 | 53.83 | 89,900 | -2.67(-4.73%) |
Sep 01, 2011 | 56.60 | 57.50 | 55.88 | 56.50 | 92,147 | -0.09(-0.16%) |
Aug 31, 2011 | 56.57 | 57.29 | 56.00 | 56.59 | 103,038 | +0.49(+0.87%) |
Aug 30, 2011 | 55.67 | 56.72 | 55.50 | 56.10 | 58,109 | +0.16(+0.29%) |
Aug 29, 2011 | 54.99 | 56.10 | 54.74 | 55.94 | 58,028 | +2.04(+3.78%) |
Aug 26, 2011 | 52.49 | 54.07 | 51.99 | 53.90 | 38,688 | +0.90(+1.70%) |
Aug 25, 2011 | 54.50 | 54.75 | 52.73 | 53.00 | 76,659 | -1.17(-2.16%) |
Aug 24, 2011 | 53.28 | 54.33 | 52.14 | 54.17 | 47,246 | +0.90(+1.69%) |
Aug 23, 2011 | 52.21 | 53.30 | 51.83 | 53.27 | 89,476 | +1.06(+2.03%) |
Aug 22, 2011 | 53.25 | 53.25 | 51.81 | 52.21 | 95,516 | +0.23(+0.44%) |
Aug 19, 2011 | 51.92 | 53.72 | 51.50 | 51.98 | 109,625 | -1.29(-2.42%) |
Aug 18, 2011 | 54.13 | 55.27 | 52.19 | 53.27 | 140,983 | -2.34(-4.21%) |
Aug 17, 2011 | 56.08 | 56.75 | 54.95 | 55.61 | 71,550 | -0.34(-0.61%) |
Aug 16, 2011 | 56.66 | 56.94 | 55.65 | 55.95 | 105,616 | -1.21(-2.12%) |
Aug 15, 2011 | 56.03 | 57.16 | 55.50 | 57.16 | 132,548 | +1.45(+2.60%) |
Aug 12, 2011 | 53.88 | 56.11 | 53.52 | 55.71 | 136,631 | +2.18(+4.07%) |
Aug 11, 2011 | 49.73 | 53.65 | 48.47 | 53.53 | 172,104 | +4.18(+8.47%) |
Aug 10, 2011 | 48.28 | 51.26 | 45.65 | 49.35 | 334,894 | +0.30(+0.61%) |
Aug 09, 2011 | 49.03 | 50.60 | 45.93 | 49.05 | 406,605 | -0.85(-1.70%) |
Aug 08, 2011 | 52.99 | 54.35 | 49.05 | 49.90 | 231,657 | -4.35(-8.02%) |
Aug 05, 2011 | 56.77 | 57.20 | 53.10 | 54.25 | 298,606 | -2.17(-3.85%) |
Aug 04, 2011 | 61.75 | 61.78 | 56.18 | 56.42 | 395,738 | -5.84(-9.38%) |
Aug 03, 2011 | 63.70 | 64.71 | 62.25 | 62.26 | 296,370 | -1.17(-1.84%) |
Aug 02, 2011 | 64.10 | 64.66 | 63.41 | 63.43 | 57,889 | -0.99(-1.54%) |