Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 62.74 | 63.65 | 62.74 | 63.65 | 10,006 | +1.72(+2.78%) |
Oct 28, 2011 | 61.77 | 61.93 | 61.73 | 61.93 | 1,600 | +1.06(+1.74%) |
Oct 27, 2011 | 58.21 | 61.70 | 58.12 | 60.87 | 14,300 | -1.62(-2.59%) |
Oct 26, 2011 | 62.88 | 63.24 | 62.41 | 62.49 | 41,090 | -0.80(-1.26%) |
Oct 25, 2011 | 62.17 | 63.29 | 62.17 | 63.29 | 18,600 | +1.03(+1.65%) |
Oct 24, 2011 | 62.33 | 62.42 | 62.21 | 62.26 | 5,300 | -0.39(-0.62%) |
Oct 21, 2011 | 62.58 | 62.65 | 62.58 | 62.65 | 400 | -0.36(-0.58%) |
Oct 19, 2011 | 63.01 | 63.01 | 63.01 | 63.01 | 0 | +0.55(+0.88%) |
Oct 18, 2011 | 63.15 | 63.15 | 62.46 | 62.46 | 743 | -0.08(-0.13%) |
Oct 17, 2011 | 62.54 | 62.54 | 62.54 | 62.54 | 100 | +0.54(+0.87%) |
Oct 14, 2011 | 61.79 | 62.00 | 61.59 | 62.00 | 2,260 | +0.31(+0.50%) |
Oct 12, 2011 | 61.69 | 61.69 | 61.69 | 0 | -0.22(-0.36%) | |
Oct 11, 2011 | 62.08 | 62.08 | 61.90 | 61.91 | 1,300 | +0.53(+0.86%) |
Oct 10, 2011 | 62.00 | 62.00 | 61.38 | 61.38 | 2,128 | -1.40(-2.23%) |
Oct 07, 2011 | 62.98 | 63.14 | 62.78 | 62.78 | 8,014 | -1.75(-2.71%) |
Oct 05, 2011 | 64.53 | 64.53 | 64.53 | 0 | -1.08(-1.65%) | |
Oct 04, 2011 | 65.88 | 65.88 | 65.61 | 65.61 | 4,185 | -0.10(-0.15%) |
Oct 03, 2011 | 65.17 | 65.83 | 65.16 | 65.71 | 8,857 | +1.19(+1.84%) |
Sep 30, 2011 | 64.87 | 64.90 | 64.52 | 64.52 | 6,500 | +0.36(+0.56%) |
Sep 29, 2011 | 63.80 | 64.43 | 63.70 | 64.16 | 47,100 | +0.12(+0.19%) |
Sep 28, 2011 | 63.94 | 64.10 | 63.44 | 64.04 | 32,253 | -0.04(-0.06%) |
Sep 27, 2011 | 64.09 | 64.19 | 63.88 | 64.08 | 17,700 | -0.88(-1.35%) |
Sep 26, 2011 | 65.31 | 65.31 | 64.85 | 64.96 | 33,341 | -0.52(-0.79%) |
Sep 23, 2011 | 66.41 | 66.41 | 65.44 | 65.48 | 75,450 | -1.06(-1.59%) |
Sep 22, 2011 | 66.33 | 66.86 | 66.19 | 66.54 | 45,122 | +1.22(+1.86%) |
Sep 21, 2011 | 65.22 | 65.70 | 65.22 | 65.32 | 1,634 | +0.26(+0.40%) |
Sep 20, 2011 | 65.06 | 65.20 | 64.94 | 65.06 | 16,250 | +0.05(+0.08%) |
Sep 19, 2011 | 65.00 | 65.31 | 64.93 | 65.01 | 67,096 | +1.01(+1.58%) |
Sep 16, 2011 | 63.44 | 64.00 | 63.42 | 64.00 | 30,423 | +0.34(+0.53%) |
Sep 15, 2011 | 63.57 | 63.66 | 63.37 | 63.66 | 18,010 | -0.92(-1.42%) |
Sep 14, 2011 | 64.85 | 64.98 | 64.38 | 64.58 | 54,600 | -0.21(-0.32%) |
Sep 13, 2011 | 64.80 | 64.80 | 64.57 | 64.79 | 19,972 | -0.19(-0.29%) |
Sep 12, 2011 | 65.39 | 65.50 | 64.98 | 64.98 | 39,256 | -0.47(-0.72%) |
Sep 09, 2011 | 65.19 | 65.77 | 65.08 | 65.45 | 95,256 | +0.55(+0.85%) |
Sep 08, 2011 | 64.66 | 64.90 | 64.66 | 64.90 | 6,600 | +0.49(+0.76%) |
Sep 07, 2011 | 64.55 | 64.60 | 64.41 | 64.41 | 8,935 | -0.53(-0.82%) |
Sep 06, 2011 | 65.26 | 65.26 | 64.77 | 64.94 | 2,055 | +0.05(+0.08%) |
Sep 02, 2011 | 64.72 | 65.01 | 64.49 | 64.89 | 28,600 | +0.94(+1.47%) |
Sep 01, 2011 | 62.92 | 63.99 | 62.92 | 63.95 | 10,652 | +0.45(+0.71%) |
Aug 31, 2011 | 63.50 | 63.50 | 63.50 | 63.50 | 100 | -0.10(-0.16%) |
Aug 30, 2011 | 63.75 | 63.75 | 63.60 | 63.60 | 1,635 | +0.85(+1.35%) |
Aug 29, 2011 | 62.60 | 62.87 | 62.58 | 62.75 | 2,116 | -0.52(-0.82%) |
Aug 26, 2011 | 63.80 | 63.95 | 63.27 | 63.27 | 12,756 | +0.13(+0.21%) |
Aug 25, 2011 | 63.12 | 63.14 | 63.12 | 63.14 | 890 | +0.32(+0.50%) |
Aug 24, 2011 | 63.13 | 63.16 | 62.82 | 62.82 | 8,350 | -0.78(-1.23%) |
Aug 23, 2011 | 63.85 | 64.35 | 63.60 | 63.60 | 64,600 | -0.41(-0.64%) |
Aug 22, 2011 | 63.68 | 64.16 | 63.67 | 64.01 | 39,274 | -0.32(-0.49%) |
Aug 19, 2011 | 63.93 | 64.33 | 63.93 | 64.33 | 500 | -0.16(-0.25%) |
Aug 18, 2011 | 64.78 | 65.29 | 64.45 | 64.49 | 1,138 | +0.73(+1.15%) |
Aug 17, 2011 | 63.22 | 63.76 | 62.99 | 63.76 | 22,515 | +1.07(+1.71%) |
Aug 16, 2011 | 62.61 | 62.91 | 62.61 | 62.69 | 20,669 | +0.13(+0.21%) |
Aug 15, 2011 | 63.04 | 63.04 | 62.56 | 62.56 | 1,263 | +0.00(+0.00%) |
Aug 12, 2011 | 62.63 | 62.63 | 62.56 | 62.56 | 320 | +0.04(+0.06%) |
Aug 11, 2011 | 63.05 | 63.05 | 62.43 | 62.52 | 650 | -1.20(-1.88%) |
Aug 10, 2011 | 63.20 | 63.72 | 62.83 | 63.72 | 18,525 | -0.48(-0.75%) |
Aug 09, 2011 | 60.21 | 64.38 | 60.52 | 64.20 | 12,800 | +2.82(+4.59%) |
Aug 08, 2011 | 60.27 | 61.40 | 60.18 | 61.38 | 20,730 | +2.39(+4.05%) |
Aug 05, 2011 | 59.67 | 60.28 | 58.99 | 58.99 | 13,735 | -1.91(-3.14%) |
Aug 04, 2011 | 59.75 | 61.01 | 59.75 | 60.90 | 63,090 | +1.68(+2.84%) |
Aug 03, 2011 | 59.11 | 59.62 | 59.09 | 59.22 | 46,800 | -0.05(-0.08%) |
Aug 02, 2011 | 58.59 | 59.27 | 58.38 | 59.27 | 25,540 | +1.12(+1.93%) |