Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 57.59 | 57.70 | 57.01 | 57.01 | 16,853 | -1.16(-2.00%) |
Oct 28, 2011 | 57.64 | 58.25 | 57.64 | 58.17 | 92,847 | +0.17(+0.29%) |
Oct 27, 2011 | 57.50 | 58.24 | 57.23 | 58.00 | 44,321 | +1.97(+3.52%) |
Oct 26, 2011 | 56.45 | 56.45 | 55.02 | 56.03 | 37,452 | -0.01(-0.02%) |
Oct 25, 2011 | 56.87 | 56.87 | 55.96 | 56.04 | 57,468 | -1.03(-1.81%) |
Oct 24, 2011 | 56.14 | 57.25 | 56.10 | 57.07 | 132,639 | +1.19(+2.13%) |
Oct 21, 2011 | 55.64 | 56.09 | 55.41 | 55.88 | 55,035 | +0.75(+1.36%) |
Oct 20, 2011 | 55.32 | 55.33 | 54.38 | 55.13 | 30,727 | -0.25(-0.45%) |
Oct 19, 2011 | 56.32 | 56.32 | 55.28 | 55.39 | 41,485 | -1.20(-2.12%) |
Oct 18, 2011 | 55.79 | 56.75 | 55.21 | 56.58 | 33,412 | +0.59(+1.05%) |
Oct 17, 2011 | 56.80 | 56.83 | 55.70 | 55.99 | 40,145 | -1.05(-1.84%) |
Oct 14, 2011 | 56.72 | 57.06 | 56.46 | 57.05 | 70,211 | +1.15(+2.06%) |
Oct 13, 2011 | 55.19 | 55.94 | 55.16 | 55.89 | 26,462 | +0.53(+0.95%) |
Oct 12, 2011 | 55.49 | 55.90 | 55.37 | 55.37 | 28,892 | +0.42(+0.77%) |
Oct 11, 2011 | 54.58 | 55.15 | 54.41 | 54.94 | 52,727 | +0.28(+0.51%) |
Oct 10, 2011 | 53.96 | 54.67 | 53.87 | 54.67 | 19,691 | +1.71(+3.24%) |
Oct 07, 2011 | 53.23 | 53.48 | 52.72 | 52.95 | 28,560 | -0.30(-0.55%) |
Oct 06, 2011 | 52.39 | 53.27 | 52.00 | 53.25 | 55,560 | +1.03(+1.98%) |
Oct 05, 2011 | 50.88 | 52.36 | 50.55 | 52.21 | 42,907 | +1.27(+2.50%) |
Oct 04, 2011 | 49.16 | 50.99 | 48.91 | 50.94 | 93,543 | +1.27(+2.56%) |
Oct 03, 2011 | 50.86 | 51.38 | 49.67 | 49.67 | 49,998 | -1.36(-2.67%) |
Sep 30, 2011 | 51.60 | 52.20 | 51.03 | 51.03 | 44,915 | -1.44(-2.74%) |
Sep 29, 2011 | 53.63 | 53.68 | 51.62 | 52.47 | 29,687 | -0.30(-0.58%) |
Sep 28, 2011 | 53.90 | 54.06 | 52.74 | 52.78 | 21,929 | -0.71(-1.33%) |
Sep 27, 2011 | 53.90 | 54.49 | 53.32 | 53.49 | 44,047 | +0.49(+0.92%) |
Sep 26, 2011 | 52.51 | 53.00 | 51.67 | 53.00 | 50,494 | +0.79(+1.50%) |
Sep 23, 2011 | 51.26 | 52.37 | 51.23 | 52.21 | 48,159 | +0.52(+1.02%) |
Sep 22, 2011 | 51.82 | 52.43 | 50.91 | 51.69 | 48,850 | -1.74(-3.26%) |
Sep 21, 2011 | 54.41 | 55.10 | 53.43 | 53.43 | 16,330 | -0.76(-1.41%) |
Sep 20, 2011 | 54.87 | 55.27 | 54.19 | 54.19 | 12,734 | -0.42(-0.78%) |
Sep 19, 2011 | 54.01 | 54.78 | 53.56 | 54.62 | 25,415 | -0.12(-0.22%) |
Sep 16, 2011 | 54.51 | 54.74 | 54.21 | 54.74 | 55,986 | +0.45(+0.83%) |
Sep 15, 2011 | 54.03 | 54.38 | 53.59 | 54.28 | 11,643 | +0.86(+1.60%) |
Sep 14, 2011 | 52.81 | 53.83 | 52.54 | 53.43 | 20,171 | +0.92(+1.75%) |
Sep 13, 2011 | 52.05 | 52.56 | 51.76 | 52.51 | 10,969 | +0.66(+1.28%) |
Sep 12, 2011 | 50.64 | 51.84 | 50.64 | 51.84 | 32,860 | +0.67(+1.31%) |
Sep 09, 2011 | 52.00 | 52.22 | 50.88 | 51.17 | 64,684 | -1.22(-2.32%) |
Sep 08, 2011 | 52.41 | 53.27 | 52.39 | 52.39 | 7,720 | -0.30(-0.58%) |
Sep 07, 2011 | 52.14 | 52.69 | 52.05 | 52.69 | 19,654 | +1.48(+2.89%) |
Sep 06, 2011 | 50.08 | 51.26 | 49.99 | 51.21 | 31,401 | -0.29(-0.57%) |
Sep 02, 2011 | 51.80 | 51.92 | 51.28 | 51.50 | 12,222 | -1.29(-2.44%) |
Sep 01, 2011 | 53.48 | 54.03 | 52.79 | 52.79 | 25,382 | -0.64(-1.21%) |
Aug 31, 2011 | 53.75 | 54.11 | 53.20 | 53.44 | 19,120 | +0.00(+0.00%) |
Aug 30, 2011 | 52.87 | 53.58 | 52.65 | 53.44 | 31,796 | +0.29(+0.54%) |
Aug 29, 2011 | 52.14 | 53.15 | 52.14 | 53.15 | 8,328 | +1.63(+3.16%) |
Aug 26, 2011 | 50.11 | 51.61 | 49.78 | 51.52 | 9,574 | +1.23(+2.45%) |
Aug 25, 2011 | 51.16 | 51.36 | 50.29 | 50.29 | 19,474 | -0.84(-1.64%) |
Aug 24, 2011 | 50.64 | 51.19 | 50.30 | 51.13 | 42,519 | +0.39(+0.76%) |
Aug 23, 2011 | 49.07 | 50.74 | 49.07 | 50.74 | 32,880 | +2.07(+4.26%) |
Aug 22, 2011 | 49.50 | 49.50 | 48.51 | 48.67 | 55,645 | +0.28(+0.57%) |
Aug 19, 2011 | 48.95 | 50.04 | 48.38 | 48.39 | 44,095 | -1.33(-2.68%) |
Aug 18, 2011 | 51.15 | 51.15 | 49.26 | 49.73 | 58,765 | -2.89(-5.49%) |
Aug 17, 2011 | 53.21 | 53.42 | 52.31 | 52.62 | 24,618 | -0.52(-0.98%) |
Aug 16, 2011 | 53.35 | 53.58 | 52.65 | 53.14 | 19,034 | -0.63(-1.17%) |
Aug 15, 2011 | 53.12 | 53.80 | 53.12 | 53.77 | 24,580 | +0.95(+1.79%) |
Aug 12, 2011 | 52.88 | 53.15 | 52.28 | 52.82 | 41,633 | +0.42(+0.81%) |
Aug 11, 2011 | 50.81 | 52.97 | 50.80 | 52.40 | 44,674 | +2.13(+4.23%) |
Aug 10, 2011 | 51.14 | 51.89 | 50.22 | 50.27 | 44,561 | -1.92(-3.69%) |
Aug 09, 2011 | 52.74 | 52.19 | 49.18 | 52.19 | 76,704 | +2.14(+4.27%) |
Aug 08, 2011 | 51.42 | 52.30 | 50.06 | 50.06 | 153,615 | -3.15(-5.92%) |
Aug 05, 2011 | 53.93 | 54.16 | 51.54 | 53.21 | 88,011 | -0.37(-0.69%) |
Aug 04, 2011 | 55.39 | 55.48 | 53.58 | 53.58 | 122,363 | -2.63(-4.68%) |
Aug 03, 2011 | 55.56 | 56.25 | 54.74 | 56.21 | 215,018 | +0.75(+1.34%) |
Aug 02, 2011 | 56.58 | 56.92 | 55.46 | 55.46 | 52,431 | -1.34(-2.37%) |