Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 55.00 | 55.00 | 54.16 | 54.47 | 250,809 | -1.54(-2.75%) |
Oct 28, 2011 | 58.45 | 58.68 | 55.41 | 56.01 | 326,392 | -2.55(-4.35%) |
Oct 27, 2011 | 58.37 | 60.91 | 57.92 | 58.56 | 400,643 | +1.86(+3.28%) |
Oct 26, 2011 | 57.04 | 57.04 | 55.54 | 56.70 | 151,132 | +0.72(+1.29%) |
Oct 25, 2011 | 57.18 | 57.18 | 55.84 | 55.98 | 146,539 | -1.61(-2.80%) |
Oct 24, 2011 | 55.50 | 57.64 | 55.30 | 57.59 | 151,965 | +2.19(+3.95%) |
Oct 21, 2011 | 55.19 | 55.48 | 54.65 | 55.40 | 219,006 | +1.20(+2.21%) |
Oct 20, 2011 | 53.40 | 54.38 | 52.23 | 54.20 | 137,179 | +0.84(+1.57%) |
Oct 19, 2011 | 54.41 | 55.10 | 53.21 | 53.36 | 127,444 | -1.44(-2.63%) |
Oct 18, 2011 | 53.00 | 55.07 | 52.66 | 54.80 | 179,289 | +2.18(+4.14%) |
Oct 17, 2011 | 54.08 | 54.23 | 52.44 | 52.62 | 138,189 | -2.06(-3.77%) |
Oct 14, 2011 | 54.51 | 54.87 | 53.71 | 54.68 | 88,449 | +0.89(+1.65%) |
Oct 13, 2011 | 54.33 | 54.33 | 53.22 | 53.79 | 92,829 | -0.73(-1.34%) |
Oct 12, 2011 | 53.28 | 54.82 | 53.28 | 54.52 | 193,960 | +1.59(+3.00%) |
Oct 11, 2011 | 52.21 | 53.24 | 51.96 | 52.93 | 130,272 | +0.35(+0.67%) |
Oct 10, 2011 | 51.97 | 52.63 | 51.28 | 52.58 | 142,249 | +1.76(+3.46%) |
Oct 07, 2011 | 52.32 | 52.65 | 50.45 | 50.82 | 171,450 | -1.27(-2.44%) |
Oct 06, 2011 | 50.84 | 52.13 | 50.84 | 52.09 | 212,246 | +1.50(+2.97%) |
Oct 05, 2011 | 49.59 | 50.87 | 49.30 | 50.59 | 141,107 | +0.98(+1.98%) |
Oct 04, 2011 | 45.59 | 49.79 | 45.59 | 49.61 | 272,943 | +3.52(+7.64%) |
Oct 03, 2011 | 48.99 | 49.64 | 46.09 | 46.09 | 261,298 | -2.77(-5.67%) |
Sep 30, 2011 | 48.92 | 50.16 | 48.81 | 48.86 | 193,560 | -0.97(-1.95%) |
Sep 29, 2011 | 50.21 | 50.73 | 48.70 | 49.83 | 237,842 | +0.69(+1.40%) |
Sep 28, 2011 | 50.06 | 50.25 | 48.74 | 49.14 | 425,871 | -0.85(-1.70%) |
Sep 27, 2011 | 49.15 | 51.19 | 48.82 | 49.99 | 188,783 | +1.93(+4.02%) |
Sep 26, 2011 | 47.69 | 48.12 | 46.72 | 48.06 | 132,291 | +0.78(+1.65%) |
Sep 23, 2011 | 45.43 | 47.77 | 45.43 | 47.28 | 214,492 | +1.72(+3.78%) |
Sep 22, 2011 | 46.60 | 47.01 | 44.86 | 45.56 | 319,543 | -2.50(-5.20%) |
Sep 21, 2011 | 50.98 | 51.19 | 48.01 | 48.06 | 225,549 | -3.07(-6.00%) |
Sep 20, 2011 | 52.21 | 52.59 | 51.01 | 51.13 | 238,860 | -0.95(-1.82%) |
Sep 19, 2011 | 52.11 | 52.77 | 51.66 | 52.08 | 132,804 | -0.92(-1.74%) |
Sep 16, 2011 | 52.54 | 53.59 | 52.54 | 53.00 | 227,322 | +0.66(+1.26%) |
Sep 15, 2011 | 51.67 | 52.34 | 51.54 | 52.34 | 238,626 | +1.04(+2.03%) |
Sep 14, 2011 | 51.59 | 51.92 | 50.11 | 51.30 | 246,602 | +0.23(+0.45%) |
Sep 13, 2011 | 50.38 | 51.57 | 50.15 | 51.07 | 178,042 | +0.89(+1.77%) |
Sep 12, 2011 | 49.43 | 50.59 | 49.22 | 50.18 | 146,392 | +0.04(+0.08%) |
Sep 09, 2011 | 50.69 | 50.95 | 49.68 | 50.14 | 295,508 | -1.12(-2.18%) |
Sep 08, 2011 | 51.65 | 52.32 | 51.05 | 51.26 | 137,438 | -0.89(-1.71%) |
Sep 07, 2011 | 51.89 | 52.31 | 51.00 | 52.15 | 328,641 | +1.01(+1.97%) |
Sep 06, 2011 | 49.54 | 51.31 | 49.31 | 51.14 | 151,999 | -0.05(-0.10%) |
Sep 02, 2011 | 52.24 | 52.87 | 51.04 | 51.19 | 138,768 | -2.36(-4.41%) |
Sep 01, 2011 | 54.81 | 55.46 | 53.20 | 53.55 | 209,284 | -1.04(-1.91%) |
Aug 31, 2011 | 54.85 | 55.37 | 54.01 | 54.59 | 269,367 | +0.15(+0.28%) |
Aug 30, 2011 | 53.53 | 54.80 | 53.02 | 54.44 | 278,864 | +0.52(+0.96%) |
Aug 29, 2011 | 52.42 | 53.98 | 52.32 | 53.92 | 145,409 | +1.99(+3.83%) |
Aug 26, 2011 | 50.66 | 52.13 | 49.66 | 51.93 | 126,088 | +0.96(+1.88%) |
Aug 25, 2011 | 52.46 | 52.99 | 50.70 | 50.97 | 117,869 | -1.12(-2.15%) |
Aug 24, 2011 | 50.86 | 52.28 | 50.50 | 52.09 | 141,527 | +1.35(+2.66%) |
Aug 23, 2011 | 48.66 | 50.74 | 48.16 | 50.74 | 219,741 | +2.39(+4.94%) |
Aug 22, 2011 | 48.65 | 49.20 | 47.92 | 48.35 | 188,793 | +0.81(+1.70%) |
Aug 19, 2011 | 46.78 | 49.12 | 46.75 | 47.54 | 221,516 | -0.32(-0.67%) |
Aug 18, 2011 | 49.80 | 49.80 | 47.38 | 47.86 | 220,396 | -3.40(-6.63%) |
Aug 17, 2011 | 50.47 | 51.68 | 50.16 | 51.26 | 198,395 | +0.73(+1.44%) |
Aug 16, 2011 | 50.60 | 51.27 | 50.20 | 50.53 | 162,901 | -0.70(-1.37%) |
Aug 15, 2011 | 50.88 | 51.54 | 50.65 | 51.23 | 188,171 | +0.74(+1.47%) |
Aug 12, 2011 | 49.88 | 51.01 | 48.69 | 50.49 | 180,170 | +1.18(+2.39%) |
Aug 11, 2011 | 47.26 | 50.07 | 46.87 | 49.31 | 395,663 | +2.05(+4.34%) |
Aug 10, 2011 | 49.08 | 49.25 | 47.10 | 47.26 | 343,895 | -2.99(-5.95%) |
Aug 09, 2011 | 50.52 | 50.32 | 45.96 | 50.25 | 539,077 | +2.17(+4.51%) |
Aug 08, 2011 | 50.52 | 52.00 | 48.06 | 48.08 | 439,572 | -3.94(-7.57%) |
Aug 05, 2011 | 52.19 | 53.04 | 51.28 | 52.02 | 482,903 | +0.32(+0.62%) |
Aug 04, 2011 | 52.14 | 52.71 | 51.58 | 51.70 | 373,609 | -1.29(-2.43%) |
Aug 03, 2011 | 52.08 | 53.36 | 51.61 | 52.99 | 215,141 | +0.99(+1.90%) |
Aug 02, 2011 | 53.25 | 54.55 | 51.89 | 52.00 | 269,921 | -1.67(-3.11%) |