Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 52.93 | 53.65 | 52.93 | 53.64 | 9,307 | +1.34(+2.56%) |
Oct 28, 2011 | 52.17 | 52.38 | 52.06 | 52.30 | 21,772 | +0.42(+0.81%) |
Oct 27, 2011 | 52.62 | 52.74 | 51.66 | 51.87 | 35,529 | -1.49(-2.80%) |
Oct 26, 2011 | 53.87 | 53.98 | 53.31 | 53.37 | 12,194 | -0.81(-1.49%) |
Oct 25, 2011 | 52.97 | 54.17 | 52.97 | 54.17 | 14,185 | +1.24(+2.34%) |
Oct 24, 2011 | 53.22 | 53.28 | 52.93 | 52.93 | 30,382 | -0.07(-0.14%) |
Oct 21, 2011 | 53.14 | 53.24 | 53.01 | 53.01 | 22,336 | -0.35(-0.66%) |
Oct 20, 2011 | 53.54 | 53.87 | 53.31 | 53.36 | 7,460 | -0.32(-0.60%) |
Oct 19, 2011 | 53.42 | 53.85 | 53.31 | 53.68 | 18,624 | -0.04(-0.07%) |
Oct 18, 2011 | 54.19 | 54.34 | 53.42 | 53.72 | 43,778 | -0.33(-0.61%) |
Oct 17, 2011 | 53.31 | 54.05 | 53.31 | 54.05 | 13,293 | +0.83(+1.57%) |
Oct 14, 2011 | 53.24 | 53.47 | 53.10 | 53.21 | 6,288 | -0.54(-1.01%) |
Oct 13, 2011 | 53.61 | 54.13 | 53.61 | 53.75 | 12,853 | +0.36(+0.67%) |
Oct 12, 2011 | 53.45 | 53.65 | 53.05 | 53.40 | 26,504 | -0.76(-1.41%) |
Oct 11, 2011 | 54.39 | 54.46 | 53.94 | 54.16 | 70,438 | -0.16(-0.30%) |
Oct 10, 2011 | 54.40 | 54.40 | 53.01 | 54.32 | 29,777 | -0.62(-1.14%) |
Oct 07, 2011 | 54.67 | 55.20 | 54.46 | 54.95 | 31,558 | -0.41(-0.75%) |
Oct 06, 2011 | 55.93 | 55.93 | 55.33 | 55.36 | 78,791 | -0.80(-1.42%) |
Oct 05, 2011 | 56.45 | 56.45 | 55.95 | 56.16 | 19,081 | -0.35(-0.63%) |
Oct 04, 2011 | 57.38 | 57.61 | 56.51 | 56.51 | 55,334 | -0.54(-0.94%) |
Oct 03, 2011 | 56.48 | 57.09 | 53.45 | 57.05 | 95,975 | +1.18(+2.11%) |
Sep 30, 2011 | 55.70 | 55.89 | 55.24 | 55.87 | 21,307 | +0.82(+1.49%) |
Sep 29, 2011 | 54.76 | 55.22 | 54.67 | 55.05 | 4,464 | +0.58(+1.06%) |
Sep 28, 2011 | 54.49 | 54.59 | 54.13 | 54.47 | 4,252 | -0.21(-0.39%) |
Sep 27, 2011 | 54.57 | 54.69 | 54.32 | 54.68 | 29,325 | -0.65(-1.17%) |
Sep 26, 2011 | 55.96 | 55.96 | 55.25 | 55.33 | 39,865 | -0.77(-1.37%) |
Sep 23, 2011 | 57.09 | 57.09 | 56.10 | 56.10 | 67,071 | -0.83(-1.46%) |
Sep 22, 2011 | 56.57 | 57.35 | 56.28 | 56.93 | 61,337 | +1.56(+2.82%) |
Sep 21, 2011 | 53.95 | 55.40 | 53.75 | 55.37 | 39,175 | +1.34(+2.47%) |
Sep 20, 2011 | 53.87 | 54.03 | 53.77 | 54.03 | 6,439 | +0.20(+0.37%) |
Sep 19, 2011 | 53.79 | 54.12 | 53.69 | 53.83 | 29,089 | +0.94(+1.78%) |
Sep 16, 2011 | 52.52 | 52.95 | 52.52 | 52.89 | 13,820 | +0.20(+0.38%) |
Sep 15, 2011 | 52.78 | 52.96 | 52.69 | 52.69 | 39,699 | -0.65(-1.22%) |
Sep 14, 2011 | 52.92 | 53.36 | 52.90 | 53.34 | 14,725 | +0.22(+0.41%) |
Sep 13, 2011 | 53.62 | 53.62 | 52.82 | 53.12 | 52,331 | -0.59(-1.10%) |
Sep 12, 2011 | 53.67 | 53.89 | 53.46 | 53.71 | 59,519 | +0.02(+0.04%) |
Sep 09, 2011 | 53.31 | 53.69 | 53.19 | 53.69 | 34,645 | +0.49(+0.91%) |
Sep 08, 2011 | 53.05 | 53.22 | 52.85 | 53.20 | 48,540 | +0.43(+0.82%) |
Sep 07, 2011 | 53.13 | 53.13 | 52.68 | 52.77 | 48,859 | -0.79(-1.48%) |
Sep 06, 2011 | 53.96 | 54.04 | 53.51 | 53.56 | 108,823 | +0.47(+0.89%) |
Sep 02, 2011 | 52.70 | 53.16 | 52.45 | 53.09 | 86,925 | +1.33(+2.57%) |
Sep 01, 2011 | 51.18 | 51.76 | 50.58 | 51.76 | 11,255 | +0.82(+1.61%) |
Aug 31, 2011 | 51.60 | 51.60 | 50.90 | 50.94 | 7,419 | -0.60(-1.17%) |
Aug 30, 2011 | 51.60 | 51.77 | 51.54 | 51.54 | 5,304 | +0.60(+1.17%) |
Aug 29, 2011 | 50.78 | 51.10 | 50.78 | 50.95 | 9,164 | -0.67(-1.30%) |
Aug 26, 2011 | 51.67 | 51.83 | 50.30 | 51.62 | 34,784 | +0.56(+1.10%) |
Aug 25, 2011 | 50.77 | 51.16 | 50.77 | 51.06 | 18,660 | +0.40(+0.79%) |
Aug 24, 2011 | 51.82 | 51.82 | 50.64 | 50.66 | 23,253 | -1.23(-2.38%) |
Aug 23, 2011 | 51.95 | 52.44 | 51.82 | 51.90 | 30,056 | -0.52(-0.98%) |
Aug 22, 2011 | 52.33 | 52.55 | 52.24 | 52.41 | 16,749 | -0.14(-0.26%) |
Aug 19, 2011 | 52.43 | 52.68 | 52.26 | 52.55 | 27,184 | +0.37(+0.71%) |
Aug 18, 2011 | 52.23 | 52.88 | 52.00 | 52.18 | 53,685 | +0.75(+1.47%) |
Aug 17, 2011 | 50.79 | 51.43 | 50.69 | 51.43 | 17,325 | +0.75(+1.49%) |
Aug 16, 2011 | 50.24 | 50.81 | 50.23 | 50.67 | 8,269 | +0.57(+1.15%) |
Aug 15, 2011 | 50.32 | 50.36 | 50.03 | 50.10 | 12,970 | -0.40(-0.78%) |
Aug 12, 2011 | 49.93 | 50.52 | 49.89 | 50.49 | 31,349 | +0.84(+1.70%) |
Aug 11, 2011 | 51.19 | 51.22 | 49.55 | 49.65 | 31,844 | -2.16(-4.16%) |
Aug 10, 2011 | 51.25 | 51.81 | 51.03 | 51.81 | 21,659 | +1.39(+2.75%) |
Aug 09, 2011 | 50.08 | 51.51 | 49.91 | 50.42 | 11,142 | +0.16(+0.32%) |
Aug 08, 2011 | 49.26 | 50.29 | 49.23 | 50.26 | 44,468 | +1.38(+2.83%) |
Aug 05, 2011 | 49.34 | 50.06 | 48.88 | 48.88 | 43,753 | -1.22(-2.43%) |
Aug 04, 2011 | 48.90 | 50.10 | 48.90 | 50.10 | 24,835 | +1.34(+2.74%) |
Aug 03, 2011 | 48.53 | 49.12 | 48.53 | 48.76 | 55,127 | +0.23(+0.48%) |
Aug 02, 2011 | 47.63 | 48.53 | 47.56 | 48.53 | 17,172 | +1.06(+2.23%) |