Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 57.59 | 57.70 | 57.01 | 57.01 | 16,851 | -1.16(-2.00%) |
Oct 28, 2011 | 57.64 | 58.26 | 57.64 | 58.17 | 92,841 | +0.17(+0.29%) |
Oct 27, 2011 | 57.50 | 58.25 | 57.23 | 58.01 | 44,318 | +1.97(+3.52%) |
Oct 26, 2011 | 56.45 | 56.45 | 55.02 | 56.04 | 37,449 | -0.01(-0.02%) |
Oct 25, 2011 | 56.87 | 56.87 | 55.96 | 56.04 | 57,465 | -1.03(-1.81%) |
Oct 24, 2011 | 56.15 | 57.26 | 56.10 | 57.08 | 132,630 | +1.19(+2.13%) |
Oct 21, 2011 | 55.65 | 56.09 | 55.42 | 55.89 | 55,031 | +0.75(+1.36%) |
Oct 20, 2011 | 55.33 | 55.33 | 54.38 | 55.14 | 30,725 | -0.25(-0.45%) |
Oct 19, 2011 | 56.32 | 56.32 | 55.28 | 55.39 | 41,483 | -1.20(-2.12%) |
Oct 18, 2011 | 55.80 | 56.75 | 55.21 | 56.59 | 33,410 | +0.59(+1.05%) |
Oct 17, 2011 | 56.80 | 56.84 | 55.70 | 56.00 | 40,142 | -1.05(-1.84%) |
Oct 14, 2011 | 56.73 | 57.07 | 56.46 | 57.05 | 70,206 | +1.15(+2.06%) |
Oct 13, 2011 | 55.20 | 55.94 | 55.16 | 55.90 | 26,460 | +0.53(+0.95%) |
Oct 12, 2011 | 55.49 | 55.90 | 55.37 | 55.37 | 28,890 | +0.42(+0.77%) |
Oct 11, 2011 | 54.59 | 55.15 | 54.41 | 54.95 | 52,723 | +0.28(+0.51%) |
Oct 10, 2011 | 53.96 | 54.67 | 53.88 | 54.67 | 19,690 | +1.72(+3.24%) |
Oct 07, 2011 | 53.23 | 53.48 | 52.73 | 52.96 | 28,559 | -0.30(-0.55%) |
Oct 06, 2011 | 52.39 | 53.27 | 52.01 | 53.25 | 55,556 | +1.03(+1.98%) |
Oct 05, 2011 | 50.88 | 52.37 | 50.55 | 52.22 | 42,904 | +1.27(+2.50%) |
Oct 04, 2011 | 49.17 | 50.99 | 48.92 | 50.95 | 93,537 | +1.27(+2.56%) |
Oct 03, 2011 | 50.86 | 51.38 | 49.67 | 49.67 | 49,995 | -1.36(-2.67%) |
Sep 30, 2011 | 51.60 | 52.20 | 51.04 | 51.04 | 44,912 | -1.44(-2.74%) |
Sep 29, 2011 | 53.64 | 53.68 | 51.62 | 52.48 | 29,685 | -0.30(-0.58%) |
Sep 28, 2011 | 53.91 | 54.06 | 52.74 | 52.78 | 21,928 | -0.71(-1.33%) |
Sep 27, 2011 | 53.91 | 54.50 | 53.32 | 53.49 | 44,044 | +0.49(+0.92%) |
Sep 26, 2011 | 52.51 | 53.00 | 51.67 | 53.00 | 50,490 | +0.79(+1.50%) |
Sep 23, 2011 | 51.26 | 52.37 | 51.23 | 52.22 | 48,156 | +0.52(+1.02%) |
Sep 22, 2011 | 51.82 | 52.44 | 50.91 | 51.69 | 48,847 | -1.74(-3.26%) |
Sep 21, 2011 | 54.42 | 55.11 | 53.43 | 53.43 | 16,329 | -0.76(-1.41%) |
Sep 20, 2011 | 54.88 | 55.27 | 54.20 | 54.20 | 12,734 | -0.42(-0.78%) |
Sep 19, 2011 | 54.01 | 54.78 | 53.56 | 54.62 | 25,413 | -0.12(-0.22%) |
Sep 16, 2011 | 54.52 | 54.74 | 54.21 | 54.74 | 55,983 | +0.45(+0.83%) |
Sep 15, 2011 | 54.03 | 54.39 | 53.59 | 54.29 | 11,642 | +0.86(+1.60%) |
Sep 14, 2011 | 52.81 | 53.84 | 52.54 | 53.43 | 20,170 | +0.92(+1.75%) |
Sep 13, 2011 | 52.05 | 52.57 | 51.77 | 52.51 | 10,968 | +0.66(+1.28%) |
Sep 12, 2011 | 50.64 | 51.85 | 50.64 | 51.85 | 32,858 | +0.67(+1.31%) |
Sep 09, 2011 | 52.00 | 52.22 | 50.88 | 51.18 | 64,680 | -1.22(-2.32%) |
Sep 08, 2011 | 52.41 | 53.27 | 52.39 | 52.39 | 7,719 | -0.30(-0.58%) |
Sep 07, 2011 | 52.14 | 52.70 | 52.05 | 52.70 | 19,653 | +1.48(+2.89%) |
Sep 06, 2011 | 50.08 | 51.26 | 49.99 | 51.21 | 31,399 | -0.29(-0.57%) |
Sep 02, 2011 | 51.80 | 51.92 | 51.29 | 51.51 | 12,221 | -1.29(-2.44%) |
Sep 01, 2011 | 53.49 | 54.04 | 52.80 | 52.80 | 25,381 | -0.64(-1.21%) |
Aug 31, 2011 | 53.75 | 54.11 | 53.21 | 53.44 | 19,119 | +0.00(+0.00%) |
Aug 30, 2011 | 52.87 | 53.59 | 52.66 | 53.44 | 31,794 | +0.29(+0.54%) |
Aug 29, 2011 | 52.14 | 53.16 | 52.14 | 53.16 | 8,328 | +1.63(+3.16%) |
Aug 26, 2011 | 50.12 | 51.62 | 49.79 | 51.53 | 9,574 | +1.23(+2.45%) |
Aug 25, 2011 | 51.17 | 51.36 | 50.29 | 50.29 | 19,473 | -0.84(-1.64%) |
Aug 24, 2011 | 50.64 | 51.19 | 50.30 | 51.13 | 42,516 | +0.39(+0.76%) |
Aug 23, 2011 | 49.08 | 50.74 | 49.08 | 50.74 | 32,878 | +2.07(+4.26%) |
Aug 22, 2011 | 49.50 | 49.50 | 48.52 | 48.67 | 55,642 | +0.28(+0.57%) |
Aug 19, 2011 | 48.95 | 50.04 | 48.39 | 48.40 | 44,093 | -1.33(-2.68%) |
Aug 18, 2011 | 51.15 | 51.15 | 49.26 | 49.73 | 58,761 | -2.89(-5.49%) |
Aug 17, 2011 | 53.21 | 53.42 | 52.32 | 52.62 | 24,616 | -0.52(-0.98%) |
Aug 16, 2011 | 53.35 | 53.59 | 52.66 | 53.14 | 19,033 | -0.63(-1.17%) |
Aug 15, 2011 | 53.13 | 53.80 | 53.13 | 53.77 | 24,578 | +0.95(+1.80%) |
Aug 12, 2011 | 52.88 | 53.15 | 52.28 | 52.82 | 41,630 | +0.42(+0.81%) |
Aug 11, 2011 | 50.82 | 52.97 | 50.81 | 52.40 | 44,672 | +2.13(+4.23%) |
Aug 10, 2011 | 51.14 | 51.89 | 50.23 | 50.27 | 44,559 | -1.92(-3.69%) |
Aug 09, 2011 | 52.74 | 52.20 | 49.19 | 52.20 | 76,699 | +2.14(+4.27%) |
Aug 08, 2011 | 51.42 | 52.30 | 50.06 | 50.06 | 153,605 | -3.15(-5.92%) |
Aug 05, 2011 | 53.94 | 54.16 | 51.54 | 53.21 | 88,005 | -0.37(-0.69%) |
Aug 04, 2011 | 55.39 | 55.48 | 53.58 | 53.58 | 122,355 | -2.63(-4.68%) |
Aug 03, 2011 | 55.57 | 56.26 | 54.74 | 56.21 | 215,005 | +0.75(+1.34%) |
Aug 02, 2011 | 56.58 | 56.92 | 55.47 | 55.47 | 52,427 | -1.34(-2.37%) |