Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 55.58 | 56.96 | 55.13 | 56.15 | 647,897 | +0.15(+0.27%) |
Sep 29, 2011 | 55.86 | 56.19 | 54.98 | 56.01 | 284,088 | +0.97(+1.76%) |
Sep 28, 2011 | 56.32 | 56.51 | 55.03 | 55.04 | 401,107 | -1.27(-2.25%) |
Sep 27, 2011 | 56.45 | 57.22 | 56.09 | 56.30 | 615,666 | +0.63(+1.14%) |
Sep 26, 2011 | 55.50 | 55.70 | 54.54 | 55.67 | 488,421 | +0.70(+1.26%) |
Sep 23, 2011 | 55.10 | 55.35 | 54.46 | 54.98 | 749,093 | -0.36(-0.65%) |
Sep 22, 2011 | 54.80 | 56.02 | 54.80 | 55.34 | 770,799 | -0.55(-0.99%) |
Sep 21, 2011 | 57.96 | 57.96 | 55.86 | 55.89 | 571,187 | -1.87(-3.23%) |
Sep 20, 2011 | 57.58 | 58.27 | 57.53 | 57.76 | 513,673 | +0.33(+0.58%) |
Sep 19, 2011 | 57.24 | 57.84 | 56.83 | 57.42 | 422,529 | -0.57(-0.99%) |
Sep 16, 2011 | 58.73 | 58.73 | 57.37 | 57.99 | 828,005 | -0.73(-1.24%) |
Sep 15, 2011 | 58.94 | 59.02 | 58.29 | 58.72 | 622,626 | +0.02(+0.03%) |
Sep 14, 2011 | 58.87 | 59.23 | 57.41 | 58.71 | 618,240 | -0.09(-0.15%) |
Sep 13, 2011 | 57.77 | 58.93 | 57.77 | 58.80 | 660,627 | +1.41(+2.45%) |
Sep 12, 2011 | 56.19 | 57.43 | 56.01 | 57.39 | 439,800 | +0.74(+1.30%) |
Sep 09, 2011 | 58.02 | 58.17 | 56.51 | 56.65 | 514,434 | -1.82(-3.12%) |
Sep 08, 2011 | 58.27 | 59.31 | 57.87 | 58.47 | 675,924 | -0.04(-0.06%) |
Sep 07, 2011 | 57.38 | 58.54 | 57.08 | 58.51 | 458,210 | +1.90(+3.36%) |
Sep 06, 2011 | 54.99 | 56.72 | 54.78 | 56.61 | 725,170 | +0.52(+0.92%) |
Sep 02, 2011 | 56.77 | 56.88 | 56.07 | 56.09 | 457,202 | -1.49(-2.59%) |
Sep 01, 2011 | 57.43 | 58.13 | 57.25 | 57.58 | 491,147 | +0.10(+0.17%) |
Aug 31, 2011 | 56.97 | 57.65 | 56.65 | 57.48 | 580,644 | +0.67(+1.19%) |
Aug 30, 2011 | 56.95 | 57.19 | 56.26 | 56.81 | 403,457 | -0.27(-0.48%) |
Aug 29, 2011 | 55.17 | 57.10 | 55.14 | 57.08 | 441,826 | +2.59(+4.76%) |
Aug 26, 2011 | 52.85 | 54.53 | 52.16 | 54.49 | 885,677 | +1.21(+2.27%) |
Aug 25, 2011 | 54.27 | 54.48 | 52.99 | 53.28 | 1,225,815 | -0.58(-1.07%) |
Aug 24, 2011 | 53.85 | 54.40 | 53.21 | 53.85 | 465,978 | +0.04(+0.07%) |
Aug 23, 2011 | 53.52 | 53.84 | 52.92 | 53.82 | 577,948 | +0.69(+1.30%) |
Aug 22, 2011 | 54.56 | 54.58 | 52.79 | 53.13 | 538,638 | -0.33(-0.62%) |
Aug 19, 2011 | 53.76 | 54.98 | 53.42 | 53.46 | 290,713 | -0.87(-1.60%) |
Aug 18, 2011 | 54.85 | 55.18 | 54.04 | 54.33 | 766,664 | -2.09(-3.70%) |
Aug 17, 2011 | 56.41 | 56.81 | 56.11 | 56.41 | 516,969 | +0.26(+0.47%) |
Aug 16, 2011 | 55.76 | 56.50 | 55.42 | 56.15 | 597,042 | +0.13(+0.23%) |
Aug 15, 2011 | 55.40 | 56.34 | 55.33 | 56.02 | 776,113 | +1.24(+2.26%) |
Aug 12, 2011 | 55.87 | 56.07 | 54.39 | 54.78 | 1,440,305 | -0.72(-1.30%) |
Aug 11, 2011 | 53.33 | 56.12 | 52.94 | 55.50 | 1,548,751 | +2.45(+4.61%) |
Aug 10, 2011 | 54.19 | 54.84 | 52.96 | 53.06 | 1,461,165 | -2.07(-3.75%) |
Aug 09, 2011 | 55.55 | 55.19 | 52.60 | 55.13 | 1,195,889 | +2.41(+4.57%) |
Aug 08, 2011 | 55.55 | 55.92 | 52.71 | 52.71 | 1,332,981 | -3.54(-6.30%) |
Aug 05, 2011 | 57.90 | 58.17 | 55.41 | 56.26 | 864,259 | -1.15(-2.00%) |
Aug 04, 2011 | 58.61 | 58.75 | 57.33 | 57.40 | 641,058 | -1.62(-2.75%) |
Aug 03, 2011 | 59.68 | 59.72 | 58.31 | 59.03 | 597,054 | -0.50(-0.84%) |
Aug 02, 2011 | 59.47 | 59.99 | 59.47 | 59.53 | 758,065 | -0.28(-0.47%) |
Aug 01, 2011 | 61.57 | 61.76 | 59.68 | 59.81 | 619,629 | -1.20(-1.97%) |
Jul 29, 2011 | 60.90 | 61.45 | 60.74 | 61.01 | 430,497 | -0.46(-0.74%) |
Jul 28, 2011 | 62.18 | 62.61 | 61.31 | 61.46 | 679,219 | -0.78(-1.25%) |
Jul 27, 2011 | 61.77 | 63.27 | 60.39 | 62.24 | 1,414,371 | -0.61(-0.98%) |
Jul 26, 2011 | 62.22 | 63.38 | 61.40 | 62.86 | 943,581 | +1.26(+2.05%) |
Jul 25, 2011 | 60.99 | 61.96 | 60.81 | 61.59 | 323,234 | +0.36(+0.59%) |
Jul 22, 2011 | 61.62 | 61.84 | 61.17 | 61.24 | 335,575 | -0.17(-0.27%) |
Jul 21, 2011 | 60.95 | 61.62 | 60.67 | 61.40 | 334,106 | +0.81(+1.33%) |
Jul 20, 2011 | 61.11 | 61.11 | 60.24 | 60.60 | 298,030 | -0.21(-0.35%) |
Jul 19, 2011 | 60.81 | 60.83 | 60.41 | 60.81 | 391,131 | +0.66(+1.09%) |
Jul 18, 2011 | 61.06 | 61.30 | 59.64 | 60.15 | 490,682 | -0.95(-1.55%) |
Jul 15, 2011 | 61.92 | 61.92 | 60.98 | 61.10 | 345,753 | -0.46(-0.74%) |
Jul 14, 2011 | 61.77 | 62.07 | 61.36 | 61.55 | 388,323 | -0.25(-0.40%) |
Jul 13, 2011 | 61.88 | 62.57 | 61.60 | 61.80 | 424,787 | +0.33(+0.54%) |
Jul 12, 2011 | 60.84 | 61.92 | 60.84 | 61.46 | 413,508 | +0.34(+0.56%) |
Jul 11, 2011 | 61.90 | 62.11 | 61.05 | 61.12 | 875,568 | -1.34(-2.15%) |
Jul 08, 2011 | 61.24 | 62.57 | 60.96 | 62.46 | 711,898 | +0.69(+1.12%) |
Jul 07, 2011 | 61.27 | 62.09 | 61.16 | 61.77 | 723,177 | +0.87(+1.43%) |
Jul 06, 2011 | 60.66 | 61.00 | 59.93 | 60.90 | 662,621 | +0.06(+0.10%) |
Jul 05, 2011 | 61.80 | 61.80 | 60.56 | 60.84 | 364,278 | -1.02(-1.64%) |