Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 53.60 | 54.08 | 52.96 | 53.02 | 5,992,546 | -1.33(-2.44%) |
Oct 28, 2011 | 54.71 | 54.91 | 54.02 | 54.35 | 7,827,187 | -0.28(-0.50%) |
Oct 27, 2011 | 53.35 | 55.24 | 52.96 | 54.63 | 11,049,176 | +2.95(+5.70%) |
Oct 26, 2011 | 52.32 | 52.61 | 50.98 | 51.68 | 8,627,277 | -0.01(-0.03%) |
Oct 25, 2011 | 55.14 | 53.02 | 51.18 | 51.69 | 18,854,744 | -3.45(-6.25%) |
Oct 24, 2011 | 53.89 | 55.29 | 53.83 | 55.14 | 8,089,270 | +1.14(+2.11%) |
Oct 21, 2011 | 53.26 | 54.06 | 53.00 | 54.00 | 7,638,589 | +1.21(+2.29%) |
Oct 20, 2011 | 52.18 | 53.05 | 51.74 | 52.79 | 6,089,304 | +0.66(+1.26%) |
Oct 19, 2011 | 52.51 | 52.91 | 51.85 | 52.14 | 5,760,079 | -0.44(-0.84%) |
Oct 18, 2011 | 51.12 | 53.11 | 50.80 | 52.58 | 6,210,327 | +1.66(+3.27%) |
Oct 17, 2011 | 52.76 | 53.04 | 50.77 | 50.92 | 6,496,960 | -2.02(-3.82%) |
Oct 14, 2011 | 52.97 | 53.16 | 52.42 | 52.94 | 4,233,658 | +0.73(+1.40%) |
Oct 13, 2011 | 52.52 | 52.61 | 51.45 | 52.20 | 5,554,151 | -0.38(-0.71%) |
Oct 12, 2011 | 51.49 | 53.24 | 51.49 | 52.58 | 8,439,385 | +1.30(+2.54%) |
Oct 11, 2011 | 51.36 | 51.58 | 50.92 | 51.28 | 4,947,985 | -0.20(-0.39%) |
Oct 10, 2011 | 50.41 | 51.49 | 50.39 | 51.48 | 5,746,046 | +1.95(+3.93%) |
Oct 07, 2011 | 50.46 | 50.63 | 49.03 | 49.53 | 7,886,447 | -0.56(-1.11%) |
Oct 06, 2011 | 49.45 | 50.12 | 49.45 | 50.09 | 7,206,835 | +1.42(+2.92%) |
Oct 05, 2011 | 48.14 | 48.88 | 47.65 | 48.67 | 8,147,466 | +0.35(+0.72%) |
Oct 04, 2011 | 47.06 | 48.43 | 46.05 | 48.32 | 12,950,260 | +0.72(+1.52%) |
Oct 03, 2011 | 48.02 | 49.14 | 47.59 | 47.59 | 11,354,782 | -0.58(-1.20%) |
Sep 30, 2011 | 49.59 | 49.61 | 48.12 | 48.17 | 10,708,153 | -1.84(-3.68%) |
Sep 29, 2011 | 50.30 | 50.78 | 49.32 | 50.01 | 8,395,665 | +0.62(+1.26%) |
Sep 28, 2011 | 51.28 | 51.80 | 49.32 | 49.39 | 8,840,620 | -1.80(-3.51%) |
Sep 27, 2011 | 51.24 | 52.18 | 50.88 | 51.18 | 7,265,730 | +0.73(+1.45%) |
Sep 26, 2011 | 49.92 | 50.50 | 49.28 | 50.45 | 7,501,235 | +0.81(+1.62%) |
Sep 23, 2011 | 48.74 | 49.88 | 48.54 | 49.65 | 6,831,249 | +0.73(+1.50%) |
Sep 22, 2011 | 50.20 | 50.26 | 48.31 | 48.92 | 15,048,432 | -2.31(-4.51%) |
Sep 21, 2011 | 53.23 | 53.52 | 51.18 | 51.22 | 7,388,655 | -1.93(-3.62%) |
Sep 20, 2011 | 53.30 | 53.63 | 52.65 | 53.15 | 5,834,263 | +0.00(+0.00%) |
Sep 19, 2011 | 53.39 | 53.39 | 52.26 | 53.15 | 6,784,968 | -0.89(-1.64%) |
Sep 16, 2011 | 54.64 | 54.79 | 53.69 | 54.04 | 8,982,938 | -0.07(-0.12%) |
Sep 15, 2011 | 53.80 | 54.37 | 53.33 | 54.10 | 6,292,565 | +0.80(+1.50%) |
Sep 14, 2011 | 52.31 | 53.94 | 51.61 | 53.30 | 8,048,954 | +1.09(+2.09%) |
Sep 13, 2011 | 52.53 | 52.87 | 51.79 | 52.21 | 9,640,991 | -0.28(-0.52%) |
Sep 12, 2011 | 51.14 | 52.53 | 51.00 | 52.49 | 8,716,621 | +1.05(+2.05%) |
Sep 09, 2011 | 52.38 | 52.46 | 51.00 | 51.43 | 11,063,311 | -1.75(-3.29%) |
Sep 08, 2011 | 53.60 | 54.12 | 52.86 | 53.18 | 7,037,479 | -0.88(-1.63%) |
Sep 07, 2011 | 53.25 | 54.11 | 52.78 | 54.06 | 7,770,092 | +1.67(+3.19%) |
Sep 06, 2011 | 51.96 | 52.51 | 51.47 | 52.39 | 7,768,853 | -0.85(-1.60%) |
Sep 02, 2011 | 53.69 | 53.90 | 52.96 | 53.24 | 6,544,410 | -1.52(-2.77%) |
Sep 01, 2011 | 55.71 | 56.31 | 54.54 | 54.76 | 6,759,062 | -0.92(-1.65%) |
Aug 31, 2011 | 55.49 | 55.94 | 55.16 | 55.68 | 7,060,306 | +0.61(+1.11%) |
Aug 30, 2011 | 54.81 | 55.43 | 54.16 | 55.07 | 5,565,139 | -0.02(-0.04%) |
Aug 29, 2011 | 54.55 | 55.18 | 54.28 | 55.09 | 5,166,838 | +1.40(+2.61%) |
Aug 26, 2011 | 52.02 | 53.85 | 51.33 | 53.69 | 8,032,792 | +1.22(+2.33%) |
Aug 25, 2011 | 53.98 | 54.12 | 52.20 | 52.47 | 9,842,750 | -1.41(-2.62%) |
Aug 24, 2011 | 53.28 | 53.98 | 52.91 | 53.87 | 7,715,023 | +0.42(+0.78%) |
Aug 23, 2011 | 51.78 | 53.55 | 51.58 | 53.46 | 8,672,316 | +1.83(+3.53%) |
Aug 22, 2011 | 52.57 | 52.69 | 51.33 | 51.63 | 6,608,993 | +0.05(+0.10%) |
Aug 19, 2011 | 51.43 | 52.89 | 51.40 | 51.58 | 9,168,225 | -0.37(-0.71%) |
Aug 18, 2011 | 53.57 | 53.69 | 51.49 | 51.95 | 12,648,533 | -2.36(-4.34%) |
Aug 17, 2011 | 55.15 | 55.71 | 54.07 | 54.30 | 8,091,539 | -0.44(-0.80%) |
Aug 16, 2011 | 55.01 | 55.11 | 54.02 | 54.74 | 7,618,971 | -0.79(-1.42%) |
Aug 15, 2011 | 55.09 | 55.76 | 54.63 | 55.53 | 6,237,315 | +0.51(+0.93%) |
Aug 12, 2011 | 54.58 | 55.16 | 53.85 | 55.01 | 8,579,183 | +0.88(+1.63%) |
Aug 11, 2011 | 52.45 | 54.89 | 52.18 | 54.13 | 10,715,969 | +1.99(+3.82%) |
Aug 10, 2011 | 53.99 | 54.13 | 51.99 | 52.14 | 14,069,527 | -2.97(-5.39%) |
Aug 09, 2011 | 53.82 | 55.23 | 52.03 | 55.11 | 18,016,900 | +2.73(+5.22%) |
Aug 08, 2011 | 53.82 | 54.23 | 52.34 | 52.38 | 17,247,892 | -2.77(-5.03%) |
Aug 05, 2011 | 55.61 | 56.13 | 54.15 | 55.15 | 12,685,024 | +0.35(+0.63%) |
Aug 04, 2011 | 56.70 | 56.70 | 54.73 | 54.81 | 13,595,703 | -2.63(-4.58%) |
Aug 03, 2011 | 57.03 | 57.62 | 56.53 | 57.44 | 9,417,712 | +0.61(+1.07%) |
Aug 02, 2011 | 57.10 | 58.15 | 56.82 | 56.83 | 9,612,916 | -1.00(-1.73%) |