Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 50.56 | 51.24 | 50.24 | 50.90 | 72,722 | -0.55(-1.07%) |
Oct 28, 2011 | 51.43 | 51.80 | 51.35 | 51.45 | 55,989 | -0.55(-1.06%) |
Oct 27, 2011 | 52.24 | 52.61 | 51.17 | 52.01 | 64,764 | +1.82(+3.62%) |
Oct 26, 2011 | 50.80 | 50.88 | 49.90 | 50.19 | 36,666 | -0.16(-0.31%) |
Oct 25, 2011 | 50.64 | 51.17 | 50.27 | 50.35 | 22,382 | -0.71(-1.39%) |
Oct 24, 2011 | 50.56 | 51.24 | 50.56 | 51.06 | 16,451 | +0.53(+1.04%) |
Oct 21, 2011 | 50.14 | 50.59 | 50.01 | 50.53 | 15,610 | +1.11(+2.24%) |
Oct 20, 2011 | 49.43 | 49.98 | 48.69 | 49.43 | 54,944 | -0.24(-0.48%) |
Oct 19, 2011 | 50.09 | 50.22 | 49.38 | 49.66 | 93,087 | -0.18(-0.37%) |
Oct 18, 2011 | 49.27 | 49.95 | 49.16 | 49.85 | 73,643 | +0.13(+0.26%) |
Oct 17, 2011 | 49.80 | 50.27 | 49.32 | 49.72 | 61,339 | -0.42(-0.84%) |
Oct 14, 2011 | 49.95 | 50.24 | 49.51 | 50.14 | 20,874 | +0.97(+1.98%) |
Oct 13, 2011 | 48.74 | 49.32 | 48.51 | 49.16 | 28,198 | -0.21(-0.43%) |
Oct 12, 2011 | 49.09 | 49.51 | 48.93 | 49.38 | 42,203 | +1.63(+3.42%) |
Oct 11, 2011 | 48.27 | 48.90 | 47.74 | 47.74 | 644,695 | -0.95(-1.95%) |
Oct 10, 2011 | 48.51 | 48.85 | 48.19 | 48.69 | 79,756 | +0.89(+1.87%) |
Oct 07, 2011 | 47.45 | 48.24 | 47.45 | 47.80 | 14,441 | +0.26(+0.55%) |
Oct 06, 2011 | 47.64 | 47.77 | 47.19 | 47.53 | 41,243 | +0.53(+1.12%) |
Oct 05, 2011 | 46.11 | 47.11 | 45.85 | 47.01 | 20,266 | +1.32(+2.88%) |
Oct 04, 2011 | 45.30 | 45.95 | 44.72 | 45.69 | 76,072 | -0.21(-0.46%) |
Oct 03, 2011 | 47.43 | 47.80 | 45.87 | 45.90 | 26,967 | -1.32(-2.79%) |
Sep 30, 2011 | 47.59 | 48.03 | 47.09 | 47.22 | 51,753 | -1.26(-2.61%) |
Sep 29, 2011 | 48.22 | 48.90 | 47.77 | 48.48 | 48,054 | +0.87(+1.82%) |
Sep 28, 2011 | 48.90 | 49.24 | 47.45 | 47.61 | 41,882 | -1.18(-2.43%) |
Sep 27, 2011 | 49.53 | 50.06 | 48.72 | 48.80 | 216,665 | +0.79(+1.64%) |
Sep 26, 2011 | 48.98 | 48.98 | 47.61 | 48.01 | 24,733 | -0.32(-0.65%) |
Sep 23, 2011 | 48.59 | 49.11 | 48.09 | 48.32 | 34,469 | -0.29(-0.60%) |
Sep 22, 2011 | 48.72 | 49.24 | 48.21 | 48.61 | 44,244 | -2.74(-5.33%) |
Sep 21, 2011 | 51.64 | 51.64 | 51.07 | 51.35 | 166,171 | -0.55(-1.06%) |
Sep 20, 2011 | 52.30 | 52.40 | 51.85 | 51.90 | 7,730 | -0.21(-0.40%) |
Sep 19, 2011 | 52.22 | 52.67 | 51.90 | 52.11 | 70,319 | -1.29(-2.42%) |
Sep 16, 2011 | 52.45 | 53.40 | 52.45 | 53.40 | 12,084 | +0.71(+1.35%) |
Sep 15, 2011 | 52.43 | 52.80 | 52.06 | 52.69 | 14,348 | +0.71(+1.37%) |
Sep 14, 2011 | 52.32 | 52.51 | 51.61 | 51.98 | 15,584 | -0.47(-0.90%) |
Sep 13, 2011 | 51.77 | 52.56 | 51.24 | 52.45 | 172,528 | +1.21(+2.36%) |
Sep 12, 2011 | 51.24 | 51.82 | 50.74 | 51.24 | 25,600 | -0.95(-1.82%) |
Sep 09, 2011 | 52.40 | 52.74 | 51.90 | 52.19 | 16,459 | -0.79(-1.49%) |
Sep 08, 2011 | 52.45 | 53.32 | 52.45 | 52.98 | 23,574 | +0.16(+0.30%) |
Sep 07, 2011 | 53.03 | 53.24 | 52.69 | 52.82 | 64,763 | +0.63(+1.21%) |
Sep 06, 2011 | 51.67 | 52.32 | 51.35 | 52.19 | 31,901 | -0.71(-1.34%) |
Sep 02, 2011 | 52.35 | 53.17 | 51.85 | 52.90 | 36,716 | -0.55(-1.03%) |
Sep 01, 2011 | 53.53 | 53.90 | 53.40 | 53.45 | 18,497 | -0.11(-0.20%) |
Aug 31, 2011 | 53.32 | 53.72 | 52.99 | 53.56 | 67,622 | +0.58(+1.09%) |
Aug 30, 2011 | 52.35 | 53.51 | 52.35 | 52.98 | 17,985 | +0.37(+0.70%) |
Aug 29, 2011 | 52.45 | 52.85 | 51.90 | 52.61 | 121,883 | +0.76(+1.47%) |
Aug 26, 2011 | 51.11 | 51.85 | 50.72 | 51.85 | 27,829 | +0.30(+0.58%) |
Aug 25, 2011 | 52.35 | 52.35 | 51.45 | 51.55 | 23,479 | -0.43(-0.83%) |
Aug 24, 2011 | 51.72 | 52.38 | 51.59 | 51.98 | 20,293 | -0.11(-0.20%) |
Aug 23, 2011 | 51.64 | 52.09 | 51.19 | 52.09 | 29,243 | +0.66(+1.28%) |
Aug 22, 2011 | 51.93 | 52.30 | 50.95 | 51.43 | 43,352 | +0.55(+1.09%) |
Aug 19, 2011 | 51.22 | 51.85 | 50.59 | 50.88 | 98,874 | -0.97(-1.88%) |
Aug 18, 2011 | 52.30 | 52.40 | 51.35 | 51.85 | 93,595 | -2.16(-4.00%) |
Aug 17, 2011 | 53.67 | 54.35 | 53.51 | 54.01 | 35,474 | +1.13(+2.14%) |
Aug 16, 2011 | 52.77 | 53.48 | 52.57 | 52.88 | 353,398 | -0.47(-0.89%) |
Aug 15, 2011 | 52.51 | 53.43 | 52.30 | 53.35 | 31,700 | +0.82(+1.55%) |
Aug 12, 2011 | 51.88 | 52.61 | 51.74 | 52.53 | 46,354 | +0.82(+1.58%) |
Aug 11, 2011 | 50.82 | 51.82 | 49.88 | 51.72 | 24,427 | +1.58(+3.15%) |
Aug 10, 2011 | 49.30 | 50.95 | 49.11 | 50.14 | 25,275 | +0.05(+0.11%) |
Aug 09, 2011 | 50.90 | 50.48 | 47.45 | 50.09 | 58,909 | +1.95(+4.05%) |
Aug 08, 2011 | 49.51 | 49.90 | 47.38 | 48.14 | 157,098 | -2.79(-5.48%) |
Aug 05, 2011 | 52.09 | 52.09 | 49.98 | 50.93 | 82,058 | -0.84(-1.63%) |
Aug 04, 2011 | 52.69 | 53.53 | 51.64 | 51.77 | 97,624 | -2.21(-4.10%) |
Aug 03, 2011 | 53.95 | 54.09 | 53.11 | 53.98 | 56,021 | +0.29(+0.54%) |
Aug 02, 2011 | 54.14 | 54.46 | 53.67 | 53.69 | 41,440 | -0.55(-1.02%) |