Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 59.13 | 60.69 | 59.02 | 59.96 | 587,182 | +0.16(+0.27%) |
Oct 28, 2011 | 59.95 | 60.29 | 59.44 | 59.80 | 788,383 | -0.30(-0.50%) |
Oct 27, 2011 | 60.83 | 61.02 | 59.38 | 60.10 | 585,536 | +1.07(+1.82%) |
Oct 26, 2011 | 59.78 | 59.81 | 58.42 | 59.02 | 568,117 | +0.44(+0.75%) |
Oct 25, 2011 | 60.45 | 60.72 | 58.48 | 58.58 | 576,103 | -2.18(-3.59%) |
Oct 24, 2011 | 60.01 | 61.18 | 59.71 | 60.77 | 884,669 | +0.77(+1.28%) |
Oct 21, 2011 | 58.36 | 60.00 | 58.24 | 60.00 | 681,992 | +2.01(+3.46%) |
Oct 20, 2011 | 55.98 | 58.00 | 55.71 | 57.99 | 890,725 | +1.87(+3.32%) |
Oct 19, 2011 | 55.05 | 56.51 | 54.90 | 56.13 | 676,695 | +1.22(+2.23%) |
Oct 18, 2011 | 54.62 | 54.95 | 54.24 | 54.90 | 752,916 | +0.46(+0.84%) |
Oct 17, 2011 | 55.12 | 55.59 | 54.40 | 54.45 | 324,228 | -1.00(-1.81%) |
Oct 14, 2011 | 56.04 | 56.28 | 55.00 | 55.45 | 361,341 | -0.18(-0.32%) |
Oct 13, 2011 | 55.72 | 56.27 | 55.38 | 55.63 | 593,551 | -0.18(-0.32%) |
Oct 12, 2011 | 56.74 | 56.81 | 54.90 | 55.80 | 1,089,411 | -0.84(-1.49%) |
Oct 11, 2011 | 56.94 | 57.62 | 56.58 | 56.65 | 428,016 | -0.73(-1.27%) |
Oct 10, 2011 | 55.61 | 57.39 | 55.47 | 57.38 | 438,635 | +2.53(+4.62%) |
Oct 07, 2011 | 56.20 | 56.37 | 54.83 | 54.84 | 405,231 | -1.37(-2.44%) |
Oct 06, 2011 | 55.98 | 56.23 | 55.54 | 56.22 | 284,476 | +0.38(+0.68%) |
Oct 05, 2011 | 55.70 | 56.01 | 54.39 | 55.84 | 506,699 | +0.16(+0.28%) |
Oct 04, 2011 | 53.11 | 55.85 | 53.11 | 55.68 | 636,762 | +2.05(+3.82%) |
Oct 03, 2011 | 56.04 | 56.10 | 53.51 | 53.63 | 788,699 | -2.53(-4.50%) |
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%) |