Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 53.21 | 53.85 | 53.21 | 53.70 | 37,204 | -1.86(-3.35%) |
Oct 28, 2011 | 55.54 | 55.92 | 55.40 | 55.56 | 18,923 | +0.26(+0.47%) |
Oct 27, 2011 | 54.99 | 55.70 | 54.99 | 55.30 | 12,427 | +0.60(+1.10%) |
Oct 26, 2011 | 54.95 | 55.12 | 54.45 | 54.70 | 6,130 | -0.30(-0.55%) |
Oct 25, 2011 | 55.19 | 55.47 | 54.75 | 55.00 | 17,903 | -1.39(-2.46%) |
Oct 24, 2011 | 56.05 | 56.51 | 56.05 | 56.39 | 12,525 | +0.28(+0.50%) |
Oct 21, 2011 | 56.20 | 56.70 | 55.92 | 56.11 | 26,450 | +0.31(+0.56%) |
Oct 20, 2011 | 55.67 | 55.95 | 55.44 | 55.80 | 27,854 | -0.88(-1.55%) |
Oct 19, 2011 | 56.74 | 56.74 | 56.10 | 56.68 | 62,822 | -0.21(-0.37%) |
Oct 18, 2011 | 56.19 | 56.89 | 55.86 | 56.89 | 15,719 | +1.25(+2.25%) |
Oct 17, 2011 | 56.08 | 56.08 | 55.63 | 55.64 | 11,651 | -2.61(-4.48%) |
Oct 14, 2011 | 57.95 | 58.26 | 57.72 | 58.25 | 7,951 | +0.20(+0.34%) |
Oct 13, 2011 | 58.08 | 58.55 | 57.65 | 58.05 | 11,223 | -0.57(-0.97%) |
Oct 12, 2011 | 58.70 | 59.54 | 58.62 | 58.62 | 17,513 | -0.13(-0.22%) |
Oct 11, 2011 | 58.55 | 59.00 | 58.50 | 58.75 | 18,758 | -0.35(-0.59%) |
Oct 10, 2011 | 58.80 | 59.45 | 58.80 | 59.10 | 27,522 | +0.95(+1.63%) |
Oct 07, 2011 | 58.46 | 58.85 | 57.95 | 58.15 | 23,750 | -0.55(-0.94%) |
Oct 06, 2011 | 57.91 | 58.80 | 57.91 | 58.70 | 12,440 | -1.80(-2.98%) |
Oct 05, 2011 | 59.80 | 61.00 | 59.70 | 60.50 | 21,870 | +3.07(+5.35%) |
Oct 04, 2011 | 56.25 | 57.43 | 56.10 | 57.43 | 50,022 | +0.68(+1.20%) |
Oct 03, 2011 | 56.37 | 57.53 | 56.37 | 56.75 | 166,439 | +0.95(+1.70%) |
Sep 30, 2011 | 56.75 | 56.90 | 55.48 | 55.80 | 286,780 | -0.75(-1.33%) |
Sep 29, 2011 | 56.67 | 57.14 | 56.18 | 56.55 | 344,263 | -1.60(-2.75%) |
Sep 28, 2011 | 58.41 | 58.95 | 57.90 | 58.15 | 33,517 | +0.31(+0.54%) |
Sep 27, 2011 | 59.15 | 59.15 | 57.61 | 57.84 | 46,555 | +0.50(+0.87%) |
Sep 26, 2011 | 56.80 | 57.40 | 56.71 | 57.34 | 90,492 | +0.99(+1.76%) |
Sep 23, 2011 | 55.68 | 56.44 | 55.68 | 56.35 | 30,784 | +0.35(+0.63%) |
Sep 22, 2011 | 55.60 | 56.00 | 55.30 | 56.00 | 18,475 | -0.35(-0.62%) |
Sep 21, 2011 | 56.99 | 57.45 | 55.90 | 56.35 | 21,835 | +0.30(+0.54%) |
Sep 20, 2011 | 56.00 | 56.40 | 55.98 | 56.05 | 12,387 | +0.82(+1.48%) |
Sep 19, 2011 | 55.21 | 55.55 | 54.71 | 55.23 | 32,794 | -0.57(-1.02%) |
Sep 16, 2011 | 55.65 | 56.00 | 55.65 | 55.80 | 9,645 | -0.80(-1.41%) |
Sep 15, 2011 | 55.82 | 56.60 | 55.80 | 56.60 | 20,416 | +0.60(+1.07%) |
Sep 14, 2011 | 55.30 | 56.23 | 55.21 | 56.00 | 21,706 | +0.60(+1.08%) |
Sep 13, 2011 | 55.57 | 55.57 | 55.07 | 55.40 | 25,494 | +1.29(+2.38%) |
Sep 12, 2011 | 53.20 | 54.11 | 53.10 | 54.11 | 23,990 | +1.30(+2.46%) |
Sep 09, 2011 | 53.53 | 53.58 | 52.53 | 52.81 | 22,574 | -0.79(-1.47%) |
Sep 08, 2011 | 53.66 | 54.05 | 53.60 | 53.60 | 8,037 | +0.10(+0.19%) |
Sep 07, 2011 | 52.71 | 53.59 | 52.71 | 53.50 | 28,057 | -0.02(-0.04%) |
Sep 06, 2011 | 52.81 | 54.00 | 52.60 | 53.52 | 24,442 | +1.37(+2.63%) |
Sep 02, 2011 | 52.45 | 52.59 | 52.15 | 52.15 | 14,061 | -0.90(-1.70%) |
Sep 01, 2011 | 53.30 | 53.68 | 52.93 | 53.05 | 15,779 | +0.21(+0.40%) |
Aug 31, 2011 | 52.70 | 53.20 | 52.55 | 52.84 | 13,899 | +0.93(+1.79%) |
Aug 30, 2011 | 51.70 | 52.20 | 51.31 | 51.91 | 12,067 | -0.39(-0.75%) |
Aug 29, 2011 | 52.25 | 52.55 | 52.15 | 52.30 | 9,117 | +0.05(+0.10%) |
Aug 26, 2011 | 52.65 | 52.65 | 51.30 | 52.25 | 30,877 | -0.25(-0.48%) |
Aug 25, 2011 | 53.10 | 53.10 | 52.24 | 52.50 | 22,987 | -1.42(-2.63%) |
Aug 24, 2011 | 53.33 | 53.92 | 53.09 | 53.92 | 17,321 | -0.08(-0.15%) |
Aug 23, 2011 | 53.35 | 54.00 | 53.28 | 54.00 | 16,539 | +1.00(+1.89%) |
Aug 22, 2011 | 52.95 | 53.80 | 52.95 | 53.00 | 17,054 | +0.02(+0.04%) |
Aug 19, 2011 | 52.87 | 54.00 | 52.43 | 52.98 | 23,052 | +0.46(+0.88%) |
Aug 18, 2011 | 52.74 | 52.90 | 52.22 | 52.52 | 24,622 | -0.38(-0.72%) |
Aug 17, 2011 | 53.10 | 53.50 | 52.89 | 52.90 | 29,261 | +0.84(+1.61%) |
Aug 16, 2011 | 51.90 | 52.35 | 51.76 | 52.06 | 353,691 | -1.54(-2.87%) |
Aug 15, 2011 | 53.20 | 53.60 | 53.20 | 53.60 | 9,361 | -1.05(-1.92%) |
Aug 12, 2011 | 54.20 | 54.90 | 54.18 | 54.65 | 14,880 | -0.15(-0.27%) |
Aug 11, 2011 | 54.35 | 54.94 | 54.15 | 54.80 | 11,434 | +2.90(+5.59%) |
Aug 10, 2011 | 52.30 | 53.20 | 51.51 | 51.90 | 21,963 | -0.32(-0.61%) |
Aug 09, 2011 | 51.40 | 52.38 | 50.70 | 52.22 | 26,213 | +1.21(+2.37%) |
Aug 08, 2011 | 52.71 | 52.90 | 51.01 | 51.01 | 19,767 | -2.44(-4.57%) |
Aug 05, 2011 | 53.50 | 54.18 | 52.50 | 53.45 | 21,590 | +0.10(+0.19%) |
Aug 04, 2011 | 54.00 | 54.25 | 53.15 | 53.35 | 16,306 | -2.90(-5.16%) |
Aug 03, 2011 | 56.05 | 56.60 | 55.67 | 56.25 | 11,562 | -0.06(-0.11%) |
Aug 02, 2011 | 56.69 | 57.00 | 56.08 | 56.31 | 12,295 | -0.21(-0.37%) |