Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 54.57 | 55.35 | 54.55 | 55.28 | 2,878 | +0.98(+1.81%) |
Oct 28, 2011 | 54.28 | 54.35 | 53.80 | 54.30 | 3,982 | -0.25(-0.46%) |
Oct 27, 2011 | 55.20 | 55.44 | 54.55 | 54.55 | 1,575 | -2.12(-3.75%) |
Oct 26, 2011 | 56.89 | 57.12 | 56.50 | 56.67 | 177,557 | -0.35(-0.61%) |
Oct 25, 2011 | 56.89 | 61.86 | 56.45 | 57.02 | 22,701 | +0.40(+0.71%) |
Oct 24, 2011 | 58.13 | 58.13 | 56.51 | 56.62 | 14,251 | -1.88(-3.21%) |
Oct 21, 2011 | 58.13 | 59.00 | 58.13 | 58.50 | 19,829 | -1.22(-2.04%) |
Oct 20, 2011 | 60.06 | 60.33 | 59.61 | 59.72 | 20,751 | -0.29(-0.48%) |
Oct 19, 2011 | 59.30 | 60.01 | 59.30 | 60.01 | 2,538 | +0.53(+0.89%) |
Oct 18, 2011 | 59.70 | 59.92 | 58.72 | 59.48 | 5,423 | -0.08(-0.13%) |
Oct 17, 2011 | 59.43 | 59.72 | 59.33 | 59.56 | 4,600 | +0.56(+0.95%) |
Oct 14, 2011 | 59.10 | 59.75 | 59.00 | 59.00 | 5,280 | -0.83(-1.39%) |
Oct 13, 2011 | 60.23 | 60.23 | 59.83 | 59.83 | 1,065 | -1.10(-1.81%) |
Oct 11, 2011 | 60.93 | 60.93 | 60.93 | 60.93 | 100 | -0.42(-0.68%) |
Oct 10, 2011 | 61.35 | 61.35 | 61.35 | 61.35 | 30,466 | +0.05(+0.08%) |
Oct 07, 2011 | 61.34 | 61.44 | 61.24 | 61.30 | 19,000 | -0.56(-0.91%) |
Oct 06, 2011 | 62.30 | 62.30 | 61.55 | 61.86 | 2,015 | -0.17(-0.27%) |
Oct 05, 2011 | 62.62 | 62.76 | 61.51 | 62.03 | 105,759 | -0.05(-0.08%) |
Oct 04, 2011 | 65.20 | 65.23 | 62.08 | 62.08 | 1,700 | -2.69(-4.15%) |
Oct 03, 2011 | 63.97 | 64.97 | 63.97 | 64.77 | 48,273 | +1.70(+2.70%) |
Sep 30, 2011 | 62.38 | 63.07 | 61.28 | 63.07 | 2,239 | +1.22(+1.97%) |
Sep 29, 2011 | 59.88 | 62.26 | 59.88 | 61.85 | 82,255 | +0.69(+1.13%) |
Sep 28, 2011 | 59.34 | 61.16 | 59.29 | 61.16 | 44,368 | +1.62(+2.72%) |
Sep 27, 2011 | 58.76 | 59.75 | 58.53 | 59.54 | 76,250 | -1.03(-1.70%) |
Sep 26, 2011 | 61.13 | 61.13 | 60.39 | 60.57 | 37,371 | -0.17(-0.28%) |
Sep 23, 2011 | 61.69 | 61.69 | 60.54 | 60.74 | 9,362 | -0.81(-1.32%) |
Sep 22, 2011 | 60.48 | 62.04 | 60.38 | 61.55 | 94,865 | +1.55(+2.58%) |
Sep 21, 2011 | 59.83 | 60.21 | 59.80 | 60.00 | 23,720 | +0.49(+0.82%) |
Sep 20, 2011 | 59.89 | 59.95 | 58.93 | 59.51 | 31,870 | +0.06(+0.10%) |
Sep 19, 2011 | 59.99 | 60.31 | 59.45 | 59.45 | 1,860 | -0.01(-0.02%) |
Sep 16, 2011 | 59.16 | 59.86 | 59.16 | 59.46 | 28,527 | -0.79(-1.31%) |
Sep 15, 2011 | 59.88 | 60.25 | 59.88 | 60.25 | 900 | -0.60(-0.99%) |
Sep 14, 2011 | 65.00 | 65.00 | 60.85 | 60.85 | 600 | -0.66(-1.07%) |
Sep 13, 2011 | 61.51 | 61.51 | 61.51 | 61.51 | 400 | -1.34(-2.13%) |
Sep 12, 2011 | 61.50 | 63.00 | 61.50 | 62.85 | 5,800 | +1.78(+2.91%) |
Sep 09, 2011 | 59.98 | 61.24 | 59.50 | 61.07 | 17,100 | +2.47(+4.22%) |
Sep 08, 2011 | 58.90 | 58.90 | 58.40 | 58.60 | 12,400 | +0.50(+0.86%) |
Sep 07, 2011 | 58.42 | 58.46 | 58.10 | 58.10 | 1,360 | -0.90(-1.53%) |
Sep 06, 2011 | 63.00 | 64.00 | 59.00 | 59.00 | 4,600 | -0.19(-0.32%) |
Sep 02, 2011 | 59.49 | 59.49 | 58.52 | 59.19 | 53,600 | +1.40(+2.42%) |
Sep 01, 2011 | 57.11 | 57.82 | 56.75 | 57.79 | 1,005 | -0.51(-0.87%) |
Aug 31, 2011 | 57.90 | 58.30 | 57.50 | 58.30 | 800 | +0.10(+0.17%) |
Aug 30, 2011 | 57.70 | 58.20 | 57.50 | 58.20 | 1,800 | +0.70(+1.22%) |
Aug 29, 2011 | 59.10 | 59.74 | 57.50 | 57.50 | 1,235 | -1.60(-2.71%) |
Aug 26, 2011 | 60.80 | 60.90 | 58.91 | 59.10 | 2,265 | -0.90(-1.50%) |
Aug 25, 2011 | 62.00 | 63.00 | 59.35 | 60.00 | 1,300 | +1.09(+1.85%) |
Aug 24, 2011 | 59.00 | 59.00 | 58.91 | 58.91 | 300 | -0.44(-0.74%) |
Aug 23, 2011 | 59.50 | 59.59 | 59.15 | 59.35 | 1,000 | +0.24(+0.41%) |
Aug 22, 2011 | 60.00 | 61.10 | 57.20 | 59.11 | 2,188 | +0.41(+0.70%) |
Aug 19, 2011 | 55.01 | 59.00 | 55.01 | 58.70 | 1,400 | +2.45(+4.36%) |