Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 54.37 | 54.38 | 54.29 | 54.29 | 5,132 | -0.62(-1.13%) |
Sep 29, 2011 | 55.05 | 55.05 | 54.75 | 54.91 | 6,500 | +0.16(+0.30%) |
Sep 28, 2011 | 54.94 | 54.98 | 54.75 | 54.75 | 6,472 | -0.26(-0.46%) |
Sep 27, 2011 | 55.26 | 55.31 | 55.01 | 55.01 | 10,414 | +0.12(+0.22%) |
Sep 26, 2011 | 55.04 | 55.04 | 54.87 | 54.89 | 19,456 | +0.05(+0.09%) |
Sep 23, 2011 | 54.95 | 55.00 | 54.62 | 54.83 | 11,039 | -0.47(-0.85%) |
Sep 22, 2011 | 55.56 | 55.56 | 54.89 | 55.30 | 23,132 | -0.25(-0.45%) |
Sep 21, 2011 | 55.61 | 55.67 | 55.47 | 55.55 | 6,569 | +0.00(+0.00%) |
Sep 20, 2011 | 55.56 | 55.61 | 55.50 | 55.55 | 3,455 | +0.14(+0.25%) |
Sep 19, 2011 | 55.41 | 55.41 | 55.27 | 55.41 | 12,835 | -0.00(-0.00%) |
Sep 16, 2011 | 55.47 | 55.47 | 55.41 | 55.41 | 18,736 | -0.10(-0.19%) |
Sep 15, 2011 | 55.41 | 55.55 | 55.41 | 55.52 | 13,091 | +0.10(+0.19%) |
Sep 14, 2011 | 55.44 | 55.47 | 55.41 | 55.41 | 9,773 | +0.00(+0.00%) |
Sep 13, 2011 | 55.53 | 55.58 | 55.41 | 55.41 | 7,877 | -0.07(-0.13%) |
Sep 12, 2011 | 55.72 | 55.72 | 55.05 | 55.48 | 14,412 | -0.25(-0.45%) |
Sep 09, 2011 | 55.70 | 55.81 | 55.58 | 55.73 | 3,170 | +0.06(+0.10%) |
Sep 08, 2011 | 55.76 | 55.76 | 55.67 | 55.67 | 18,627 | -0.06(-0.10%) |
Sep 07, 2011 | 55.84 | 55.84 | 55.67 | 55.73 | 2,360 | +0.17(+0.31%) |
Sep 06, 2011 | 55.64 | 55.64 | 55.35 | 55.56 | 25,570 | -0.21(-0.38%) |
Sep 02, 2011 | 55.75 | 56.02 | 55.75 | 55.77 | 3,991 | +0.14(+0.26%) |
Sep 01, 2011 | 55.56 | 56.09 | 55.56 | 55.63 | 6,813 | +0.11(+0.20%) |
Aug 31, 2011 | 55.58 | 55.59 | 55.48 | 55.52 | 22,206 | +0.01(+0.02%) |
Aug 30, 2011 | 55.56 | 55.67 | 55.45 | 55.50 | 27,127 | -0.20(-0.35%) |
Aug 29, 2011 | 55.70 | 55.70 | 55.56 | 55.70 | 13,783 | +0.17(+0.31%) |
Aug 26, 2011 | 55.70 | 55.70 | 55.27 | 55.53 | 13,688 | -0.03(-0.06%) |
Aug 25, 2011 | 55.59 | 55.64 | 55.56 | 55.56 | 1,793 | +0.01(+0.01%) |
Aug 24, 2011 | 55.60 | 55.60 | 55.56 | 55.56 | 1,874 | -0.08(-0.14%) |
Aug 23, 2011 | 55.57 | 55.77 | 55.57 | 55.64 | 3,248 | +0.08(+0.14%) |
Aug 22, 2011 | 55.58 | 55.71 | 55.56 | 55.56 | 10,158 | -0.14(-0.26%) |
Aug 19, 2011 | 55.69 | 55.74 | 55.67 | 55.70 | 3,426 | +0.03(+0.05%) |
Aug 18, 2011 | 56.03 | 56.03 | 55.56 | 55.67 | 10,927 | -0.69(-1.23%) |
Aug 17, 2011 | 56.29 | 56.39 | 56.16 | 56.37 | 3,766 | +0.25(+0.44%) |
Aug 16, 2011 | 56.08 | 56.12 | 56.02 | 56.12 | 5,875 | -0.04(-0.07%) |
Aug 15, 2011 | 55.88 | 56.18 | 55.88 | 56.16 | 21,720 | +0.83(+1.50%) |
Aug 12, 2011 | 55.20 | 55.58 | 55.20 | 55.33 | 2,585 | -0.23(-0.41%) |
Aug 11, 2011 | 55.41 | 55.68 | 54.60 | 55.56 | 210,802 | -0.36(-0.65%) |
Aug 10, 2011 | 56.15 | 56.42 | 55.65 | 55.92 | 12,496 | -0.43(-0.77%) |
Aug 09, 2011 | 57.04 | 56.65 | 55.56 | 56.36 | 11,848 | +0.59(+1.06%) |
Aug 08, 2011 | 56.78 | 57.00 | 55.51 | 55.77 | 23,692 | -1.57(-2.74%) |
Aug 05, 2011 | 57.36 | 57.45 | 56.72 | 57.33 | 12,831 | -0.13(-0.23%) |
Aug 04, 2011 | 57.86 | 57.86 | 57.47 | 57.47 | 42,082 | -0.54(-0.94%) |
Aug 03, 2011 | 58.11 | 58.13 | 57.87 | 58.01 | 18,817 | -0.05(-0.09%) |
Aug 02, 2011 | 58.24 | 58.28 | 58.05 | 58.06 | 54,093 | -0.24(-0.41%) |
Aug 01, 2011 | 58.22 | 58.39 | 58.19 | 58.31 | 84,246 | +0.09(+0.15%) |
Jul 29, 2011 | 58.23 | 58.50 | 58.13 | 58.22 | 42,357 | -0.32(-0.54%) |
Jul 28, 2011 | 58.60 | 58.60 | 58.52 | 58.54 | 2,016 | +0.00(+0.00%) |
Jul 27, 2011 | 58.59 | 58.61 | 58.45 | 58.54 | 15,012 | -0.09(-0.16%) |
Jul 26, 2011 | 58.52 | 58.68 | 58.52 | 58.63 | 18,209 | +0.04(+0.07%) |
Jul 25, 2011 | 58.58 | 58.59 | 58.54 | 58.59 | 7,917 | +0.08(+0.14%) |
Jul 22, 2011 | 58.51 | 58.51 | 58.49 | 58.51 | 14,032 | +0.05(+0.08%) |
Jul 21, 2011 | 58.42 | 58.48 | 58.32 | 58.46 | 24,058 | +0.07(+0.12%) |
Jul 20, 2011 | 58.37 | 58.40 | 58.32 | 58.39 | 13,002 | +0.08(+0.13%) |
Jul 19, 2011 | 58.26 | 58.36 | 58.26 | 58.32 | 13,027 | +0.01(+0.01%) |
Jul 18, 2011 | 58.35 | 58.35 | 58.26 | 58.31 | 8,942 | -0.04(-0.07%) |
Jul 15, 2011 | 58.33 | 58.36 | 58.31 | 58.35 | 7,672 | +0.05(+0.09%) |
Jul 14, 2011 | 58.29 | 58.35 | 58.29 | 58.30 | 11,836 | +0.03(+0.06%) |
Jul 13, 2011 | 58.41 | 58.41 | 58.22 | 58.27 | 171,078 | +0.02(+0.03%) |
Jul 12, 2011 | 58.36 | 58.36 | 58.24 | 58.25 | 18,287 | -0.09(-0.15%) |
Jul 11, 2011 | 58.22 | 58.36 | 58.19 | 58.34 | 80,441 | +0.00(+0.00%) |
Jul 08, 2011 | 58.27 | 58.33 | 58.25 | 58.33 | 38,156 | -0.01(-0.01%) |
Jul 07, 2011 | 58.37 | 58.39 | 58.33 | 58.34 | 39,176 | +0.06(+0.11%) |
Jul 06, 2011 | 58.29 | 58.31 | 58.22 | 58.28 | 18,245 | -0.03(-0.05%) |
Jul 05, 2011 | 58.34 | 58.34 | 58.28 | 58.31 | 48,187 | -0.05(-0.08%) |