Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 53.58 | 54.06 | 52.94 | 53.01 | 5,994,469 | -1.33(-2.44%) |
Oct 28, 2011 | 54.69 | 54.90 | 54.00 | 54.33 | 7,829,698 | -0.28(-0.50%) |
Oct 27, 2011 | 53.33 | 55.23 | 52.94 | 54.61 | 11,052,720 | +2.94(+5.70%) |
Oct 26, 2011 | 52.31 | 52.59 | 50.96 | 51.66 | 8,630,045 | -0.01(-0.03%) |
Oct 25, 2011 | 55.12 | 53.01 | 51.17 | 51.68 | 18,860,792 | -3.45(-6.25%) |
Oct 24, 2011 | 53.88 | 55.27 | 53.82 | 55.12 | 8,091,865 | +1.14(+2.11%) |
Oct 21, 2011 | 53.25 | 54.04 | 52.98 | 53.98 | 7,641,039 | +1.21(+2.29%) |
Oct 20, 2011 | 52.17 | 53.03 | 51.72 | 52.78 | 6,091,257 | +0.66(+1.26%) |
Oct 19, 2011 | 52.50 | 52.90 | 51.83 | 52.12 | 5,761,927 | -0.44(-0.84%) |
Oct 18, 2011 | 51.10 | 53.09 | 50.78 | 52.56 | 6,212,319 | +1.66(+3.27%) |
Oct 17, 2011 | 52.74 | 53.03 | 50.75 | 50.90 | 6,499,044 | -2.02(-3.82%) |
Oct 14, 2011 | 52.95 | 53.15 | 52.40 | 52.92 | 4,235,016 | +0.73(+1.40%) |
Oct 13, 2011 | 52.50 | 52.59 | 51.43 | 52.19 | 5,555,933 | -0.38(-0.71%) |
Oct 12, 2011 | 51.47 | 53.22 | 51.47 | 52.56 | 8,442,093 | +1.30(+2.54%) |
Oct 11, 2011 | 51.35 | 51.56 | 50.91 | 51.26 | 4,949,572 | -0.20(-0.39%) |
Oct 10, 2011 | 50.39 | 51.48 | 50.37 | 51.46 | 5,747,889 | +1.95(+3.93%) |
Oct 07, 2011 | 50.44 | 50.61 | 49.02 | 49.52 | 7,888,977 | -0.56(-1.11%) |
Oct 06, 2011 | 49.43 | 50.10 | 49.43 | 50.07 | 7,209,146 | +1.42(+2.92%) |
Oct 05, 2011 | 48.12 | 48.86 | 47.63 | 48.65 | 8,150,079 | +0.35(+0.72%) |
Oct 04, 2011 | 47.04 | 48.42 | 46.04 | 48.30 | 12,954,414 | +0.72(+1.52%) |
Oct 03, 2011 | 48.00 | 49.13 | 47.58 | 47.58 | 11,358,424 | -0.58(-1.20%) |
Sep 30, 2011 | 49.58 | 49.60 | 48.10 | 48.16 | 10,711,588 | -1.84(-3.68%) |
Sep 29, 2011 | 50.29 | 50.76 | 49.30 | 49.99 | 8,398,359 | +0.62(+1.26%) |
Sep 28, 2011 | 51.26 | 51.78 | 49.30 | 49.37 | 8,843,455 | -1.80(-3.51%) |
Sep 27, 2011 | 51.23 | 52.17 | 50.86 | 51.17 | 7,268,061 | +0.73(+1.45%) |
Sep 26, 2011 | 49.90 | 50.48 | 49.27 | 50.44 | 7,503,641 | +0.80(+1.62%) |
Sep 23, 2011 | 48.73 | 49.86 | 48.52 | 49.63 | 6,833,440 | +0.73(+1.50%) |
Sep 22, 2011 | 50.19 | 50.24 | 48.30 | 48.90 | 15,053,260 | -2.31(-4.51%) |
Sep 21, 2011 | 53.21 | 53.50 | 51.16 | 51.21 | 7,391,025 | -1.93(-3.62%) |
Sep 20, 2011 | 53.29 | 53.61 | 52.63 | 53.13 | 5,836,134 | +0.00(+0.00%) |
Sep 19, 2011 | 53.37 | 53.37 | 52.24 | 53.13 | 6,787,145 | -0.89(-1.64%) |
Sep 16, 2011 | 54.62 | 54.77 | 53.67 | 54.02 | 8,985,819 | -0.07(-0.12%) |
Sep 15, 2011 | 53.78 | 54.35 | 53.31 | 54.09 | 6,294,584 | +0.80(+1.50%) |
Sep 14, 2011 | 52.29 | 53.92 | 51.59 | 53.29 | 8,051,536 | +1.09(+2.09%) |
Sep 13, 2011 | 52.51 | 52.85 | 51.78 | 52.19 | 9,644,084 | -0.28(-0.52%) |
Sep 12, 2011 | 51.12 | 52.51 | 50.98 | 52.47 | 8,719,417 | +1.05(+2.05%) |
Sep 09, 2011 | 52.36 | 52.44 | 50.98 | 51.42 | 11,066,860 | -1.75(-3.29%) |
Sep 08, 2011 | 53.58 | 54.10 | 52.84 | 53.17 | 7,039,737 | -0.88(-1.63%) |
Sep 07, 2011 | 53.23 | 54.09 | 52.76 | 54.04 | 7,772,584 | +1.67(+3.19%) |
Sep 06, 2011 | 51.95 | 52.50 | 51.45 | 52.37 | 7,771,345 | -0.85(-1.60%) |
Sep 02, 2011 | 53.68 | 53.88 | 52.94 | 53.23 | 6,546,509 | -1.52(-2.77%) |
Sep 01, 2011 | 55.69 | 56.29 | 54.52 | 54.74 | 6,761,230 | -0.92(-1.65%) |
Aug 31, 2011 | 55.47 | 55.92 | 55.14 | 55.66 | 7,062,571 | +0.61(+1.11%) |
Aug 30, 2011 | 54.79 | 55.41 | 54.14 | 55.05 | 5,566,924 | -0.02(-0.04%) |
Aug 29, 2011 | 54.53 | 55.16 | 54.27 | 55.07 | 5,168,495 | +1.40(+2.61%) |
Aug 26, 2011 | 52.00 | 53.84 | 51.31 | 53.67 | 8,035,369 | +1.22(+2.33%) |
Aug 25, 2011 | 53.96 | 54.10 | 52.18 | 52.45 | 9,845,908 | -1.41(-2.62%) |
Aug 24, 2011 | 53.26 | 53.96 | 52.89 | 53.86 | 7,717,498 | +0.42(+0.78%) |
Aug 23, 2011 | 51.76 | 53.54 | 51.57 | 53.44 | 8,675,098 | +1.82(+3.53%) |
Aug 22, 2011 | 52.55 | 52.67 | 51.31 | 51.62 | 6,611,113 | +0.05(+0.10%) |
Aug 19, 2011 | 51.42 | 52.87 | 51.38 | 51.56 | 9,171,165 | -0.37(-0.71%) |
Aug 18, 2011 | 53.55 | 53.68 | 51.48 | 51.93 | 12,652,590 | -2.35(-4.34%) |
Aug 17, 2011 | 55.13 | 55.70 | 54.05 | 54.29 | 8,094,134 | -0.44(-0.80%) |
Aug 16, 2011 | 54.99 | 55.09 | 54.00 | 54.72 | 7,621,416 | -0.79(-1.42%) |
Aug 15, 2011 | 55.08 | 55.74 | 54.62 | 55.51 | 6,239,317 | +0.51(+0.93%) |
Aug 12, 2011 | 54.56 | 55.14 | 53.84 | 55.00 | 8,581,937 | +0.88(+1.63%) |
Aug 11, 2011 | 52.43 | 54.88 | 52.16 | 54.12 | 10,719,408 | +1.99(+3.82%) |
Aug 10, 2011 | 53.97 | 54.12 | 51.98 | 52.12 | 14,074,043 | -2.97(-5.39%) |
Aug 09, 2011 | 53.80 | 55.21 | 52.01 | 55.10 | 18,022,682 | +2.73(+5.22%) |
Aug 08, 2011 | 53.80 | 54.22 | 52.32 | 52.36 | 17,253,430 | -2.77(-5.03%) |
Aug 05, 2011 | 55.60 | 56.11 | 54.13 | 55.14 | 12,689,095 | +0.35(+0.63%) |
Aug 04, 2011 | 56.68 | 56.68 | 54.71 | 54.79 | 13,600,067 | -2.63(-4.58%) |
Aug 03, 2011 | 57.01 | 57.60 | 56.51 | 57.42 | 9,420,735 | +0.61(+1.07%) |
Aug 02, 2011 | 57.08 | 58.13 | 56.80 | 56.81 | 9,616,001 | -1.00(-1.73%) |