Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 57.10 | 57.30 | 56.99 | 57.15 | 80,821 | +0.04(+0.07%) |
Oct 28, 2011 | 57.03 | 57.16 | 56.93 | 57.11 | 100,920 | +0.15(+0.26%) |
Oct 27, 2011 | 57.27 | 57.27 | 56.79 | 56.96 | 95,905 | -0.11(-0.19%) |
Oct 26, 2011 | 57.15 | 57.24 | 56.96 | 57.07 | 213,387 | -0.10(-0.17%) |
Oct 25, 2011 | 56.89 | 57.25 | 56.79 | 57.17 | 141,417 | +0.33(+0.57%) |
Oct 24, 2011 | 56.81 | 56.84 | 56.63 | 56.84 | 167,473 | +0.12(+0.21%) |
Oct 21, 2011 | 56.66 | 56.75 | 56.52 | 56.73 | 84,139 | +0.26(+0.47%) |
Oct 20, 2011 | 56.43 | 56.57 | 56.33 | 56.46 | 88,357 | -0.02(-0.04%) |
Oct 19, 2011 | 56.38 | 56.50 | 56.22 | 56.48 | 141,608 | +0.22(+0.40%) |
Oct 18, 2011 | 56.02 | 56.29 | 56.02 | 56.26 | 173,747 | +0.22(+0.40%) |
Oct 17, 2011 | 55.98 | 56.07 | 55.80 | 56.04 | 81,544 | +0.24(+0.42%) |
Oct 14, 2011 | 55.69 | 55.87 | 55.52 | 55.80 | 92,462 | +0.06(+0.10%) |
Oct 13, 2011 | 55.74 | 55.86 | 55.63 | 55.75 | 140,293 | +0.06(+0.11%) |
Oct 12, 2011 | 55.57 | 55.69 | 55.42 | 55.68 | 123,070 | -0.01(-0.02%) |
Oct 11, 2011 | 55.50 | 55.70 | 55.45 | 55.70 | 63,394 | +0.33(+0.59%) |
Oct 10, 2011 | 55.46 | 55.46 | 55.15 | 55.37 | 57,235 | -0.14(-0.26%) |
Oct 07, 2011 | 55.59 | 55.66 | 55.37 | 55.51 | 78,904 | -0.10(-0.19%) |
Oct 06, 2011 | 55.63 | 55.64 | 55.38 | 55.61 | 430,122 | -0.01(-0.02%) |
Oct 05, 2011 | 55.58 | 55.79 | 55.54 | 55.63 | 332,265 | -0.01(-0.01%) |
Oct 04, 2011 | 56.20 | 56.41 | 55.61 | 55.63 | 205,145 | -0.31(-0.56%) |
Oct 03, 2011 | 56.11 | 56.29 | 55.86 | 55.95 | 709,797 | -0.29(-0.52%) |
Sep 30, 2011 | 56.28 | 56.28 | 56.09 | 56.24 | 77,386 | -0.08(-0.14%) |
Sep 29, 2011 | 56.31 | 56.54 | 56.20 | 56.32 | 55,629 | -0.06(-0.10%) |
Sep 28, 2011 | 56.47 | 56.47 | 56.18 | 56.38 | 80,359 | -0.17(-0.31%) |
Sep 27, 2011 | 56.33 | 56.62 | 56.29 | 56.55 | 328,788 | -0.06(-0.10%) |
Sep 26, 2011 | 56.61 | 56.76 | 56.53 | 56.61 | 298,265 | -0.25(-0.44%) |
Sep 23, 2011 | 57.07 | 57.14 | 56.66 | 56.86 | 219,748 | -0.42(-0.73%) |
Sep 22, 2011 | 57.24 | 57.29 | 57.01 | 57.27 | 78,070 | +0.01(+0.02%) |
Sep 21, 2011 | 57.27 | 57.41 | 57.10 | 57.26 | 76,924 | -0.04(-0.07%) |
Sep 20, 2011 | 57.35 | 57.36 | 57.16 | 57.30 | 86,837 | +0.06(+0.11%) |
Sep 19, 2011 | 57.22 | 57.29 | 57.06 | 57.24 | 84,586 | +0.17(+0.30%) |
Sep 16, 2011 | 57.00 | 57.11 | 56.79 | 57.07 | 58,121 | +0.05(+0.09%) |
Sep 15, 2011 | 56.96 | 57.04 | 56.79 | 57.02 | 86,755 | -0.26(-0.46%) |
Sep 14, 2011 | 57.31 | 57.35 | 57.09 | 57.28 | 246,071 | +0.01(+0.01%) |
Sep 13, 2011 | 57.32 | 57.32 | 57.03 | 57.27 | 98,935 | -0.14(-0.25%) |
Sep 12, 2011 | 57.52 | 57.60 | 57.32 | 57.42 | 115,987 | -0.24(-0.41%) |
Sep 09, 2011 | 57.68 | 57.81 | 57.51 | 57.66 | 59,998 | -0.03(-0.06%) |
Sep 08, 2011 | 57.68 | 57.70 | 57.40 | 57.69 | 166,452 | +0.17(+0.30%) |
Sep 07, 2011 | 57.54 | 57.60 | 57.31 | 57.52 | 98,663 | -0.08(-0.13%) |
Sep 06, 2011 | 57.65 | 57.65 | 57.40 | 57.59 | 125,279 | +0.00(+0.00%) |
Sep 02, 2011 | 57.54 | 57.66 | 57.37 | 57.59 | 85,909 | +0.13(+0.23%) |
Sep 01, 2011 | 57.18 | 57.46 | 56.98 | 57.46 | 53,158 | +0.28(+0.49%) |
Aug 31, 2011 | 57.40 | 57.43 | 57.14 | 57.18 | 198,519 | -0.03(-0.05%) |
Aug 30, 2011 | 57.15 | 57.29 | 57.03 | 57.21 | 72,544 | +0.35(+0.61%) |
Aug 29, 2011 | 56.74 | 56.90 | 56.61 | 56.86 | 247,399 | +0.01(+0.02%) |
Aug 26, 2011 | 56.72 | 56.89 | 56.68 | 56.85 | 65,313 | +0.21(+0.37%) |
Aug 25, 2011 | 56.52 | 56.83 | 56.48 | 56.64 | 37,725 | +0.08(+0.15%) |
Aug 24, 2011 | 56.86 | 56.86 | 56.35 | 56.56 | 83,718 | -0.45(-0.79%) |
Aug 23, 2011 | 57.38 | 57.38 | 56.96 | 57.01 | 95,440 | -0.32(-0.56%) |
Aug 22, 2011 | 57.58 | 57.58 | 57.31 | 57.33 | 140,391 | -0.24(-0.41%) |
Aug 19, 2011 | 57.35 | 57.57 | 57.30 | 57.57 | 77,527 | -0.02(-0.04%) |
Aug 18, 2011 | 58.05 | 58.05 | 57.24 | 57.59 | 223,015 | -0.23(-0.39%) |
Aug 17, 2011 | 57.66 | 57.82 | 57.40 | 57.82 | 122,891 | +0.38(+0.65%) |
Aug 16, 2011 | 57.55 | 57.55 | 57.16 | 57.44 | 72,453 | +0.06(+0.10%) |
Aug 15, 2011 | 58.82 | 58.82 | 57.32 | 57.39 | 132,457 | -0.06(-0.11%) |
Aug 12, 2011 | 57.29 | 57.51 | 57.15 | 57.45 | 130,515 | +0.33(+0.58%) |
Aug 11, 2011 | 57.69 | 57.69 | 56.96 | 57.11 | 249,356 | -0.61(-1.06%) |
Aug 10, 2011 | 58.29 | 58.41 | 57.59 | 57.73 | 179,442 | -0.29(-0.50%) |
Aug 09, 2011 | 57.41 | 58.30 | 56.93 | 58.02 | 180,521 | +1.01(+1.77%) |
Aug 08, 2011 | 57.25 | 57.67 | 56.73 | 57.01 | 380,662 | -0.39(-0.68%) |
Aug 05, 2011 | 57.77 | 57.77 | 57.24 | 57.40 | 171,302 | -0.44(-0.77%) |
Aug 04, 2011 | 57.73 | 57.87 | 57.54 | 57.84 | 125,285 | +0.30(+0.52%) |
Aug 03, 2011 | 57.66 | 57.69 | 57.41 | 57.55 | 270,828 | +0.04(+0.07%) |
Aug 02, 2011 | 57.45 | 57.53 | 57.24 | 57.50 | 100,800 | +0.23(+0.40%) |