Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 59.21 | 59.35 | 57.70 | 57.76 | 812,266 | -1.79(-3.01%) |
Oct 28, 2011 | 59.33 | 59.67 | 59.23 | 59.55 | 456,299 | +0.26(+0.44%) |
Oct 27, 2011 | 59.13 | 59.60 | 58.88 | 59.29 | 699,482 | +1.39(+2.40%) |
Oct 26, 2011 | 58.20 | 58.30 | 57.10 | 57.90 | 1,810,945 | -0.14(-0.24%) |
Oct 25, 2011 | 58.29 | 58.34 | 57.81 | 58.04 | 512,296 | -0.25(-0.43%) |
Oct 24, 2011 | 58.26 | 58.55 | 58.16 | 58.29 | 883,555 | -0.40(-0.68%) |
Oct 21, 2011 | 58.53 | 58.77 | 58.37 | 58.69 | 409,527 | +1.06(+1.84%) |
Oct 20, 2011 | 57.65 | 57.83 | 56.95 | 57.63 | 212,422 | +0.80(+1.41%) |
Oct 19, 2011 | 57.16 | 57.30 | 56.60 | 56.83 | 335,981 | -1.15(-1.98%) |
Oct 18, 2011 | 57.10 | 58.17 | 56.75 | 57.98 | 444,781 | +0.58(+1.01%) |
Oct 17, 2011 | 58.02 | 58.02 | 57.40 | 57.40 | 244,875 | -1.15(-1.96%) |
Oct 14, 2011 | 58.52 | 58.73 | 58.28 | 58.55 | 485,921 | +0.73(+1.26%) |
Oct 13, 2011 | 57.31 | 58.03 | 57.00 | 57.82 | 462,581 | +0.52(+0.91%) |
Oct 12, 2011 | 57.15 | 57.75 | 57.00 | 57.30 | 599,129 | +0.87(+1.54%) |
Oct 11, 2011 | 55.85 | 56.60 | 55.65 | 56.43 | 342,685 | +0.24(+0.43%) |
Oct 10, 2011 | 55.75 | 56.30 | 55.65 | 56.19 | 503,707 | +1.79(+3.29%) |
Oct 07, 2011 | 54.48 | 55.18 | 54.29 | 54.40 | 454,908 | -0.85(-1.54%) |
Oct 06, 2011 | 54.95 | 55.29 | 54.29 | 55.25 | 429,360 | +0.90(+1.66%) |
Oct 05, 2011 | 54.33 | 54.48 | 53.84 | 54.35 | 411,344 | -0.95(-1.72%) |
Oct 04, 2011 | 53.98 | 55.30 | 53.48 | 55.30 | 559,606 | +1.17(+2.16%) |
Oct 03, 2011 | 54.90 | 55.42 | 54.00 | 54.13 | 681,409 | -0.97(-1.76%) |
Sep 30, 2011 | 54.95 | 55.69 | 54.71 | 55.10 | 780,981 | -0.97(-1.73%) |
Sep 29, 2011 | 55.96 | 56.60 | 55.35 | 56.07 | 442,785 | +1.32(+2.41%) |
Sep 28, 2011 | 54.85 | 55.70 | 54.60 | 54.75 | 443,695 | -0.15(-0.27%) |
Sep 27, 2011 | 54.96 | 55.75 | 54.85 | 54.90 | 803,334 | +0.08(+0.15%) |
Sep 26, 2011 | 54.03 | 54.87 | 53.75 | 54.82 | 572,318 | +1.02(+1.90%) |
Sep 23, 2011 | 53.28 | 54.00 | 53.13 | 53.80 | 614,389 | +0.19(+0.35%) |
Sep 22, 2011 | 53.26 | 53.75 | 52.85 | 53.61 | 758,605 | -0.79(-1.45%) |
Sep 21, 2011 | 55.10 | 55.54 | 54.28 | 54.40 | 751,280 | -1.01(-1.82%) |
Sep 20, 2011 | 55.30 | 55.80 | 54.82 | 55.41 | 621,890 | -0.09(-0.16%) |
Sep 19, 2011 | 54.72 | 55.81 | 54.35 | 55.50 | 648,872 | -0.39(-0.70%) |
Sep 16, 2011 | 56.64 | 56.70 | 55.85 | 55.89 | 571,267 | -0.75(-1.32%) |
Sep 15, 2011 | 57.10 | 57.12 | 56.21 | 56.64 | 628,576 | -0.15(-0.26%) |
Sep 14, 2011 | 55.90 | 57.09 | 55.24 | 56.79 | 1,349,945 | +0.64(+1.14%) |
Sep 13, 2011 | 55.55 | 56.36 | 55.50 | 56.15 | 779,049 | +0.25(+0.45%) |
Sep 12, 2011 | 55.01 | 55.99 | 54.76 | 55.90 | 727,606 | -0.13(-0.23%) |
Sep 09, 2011 | 56.65 | 57.61 | 55.55 | 56.03 | 1,199,023 | -1.15(-2.01%) |
Sep 08, 2011 | 56.99 | 57.51 | 56.82 | 57.18 | 1,626,270 | -1.40(-2.39%) |
Sep 07, 2011 | 57.86 | 58.75 | 57.65 | 58.58 | 1,151,742 | -0.06(-0.10%) |
Sep 06, 2011 | 57.78 | 58.68 | 57.42 | 58.64 | 4,015,591 | -3.96(-6.33%) |
Sep 02, 2011 | 63.15 | 63.47 | 62.45 | 62.60 | 822,880 | +0.14(+0.22%) |
Sep 01, 2011 | 62.51 | 62.95 | 62.40 | 62.46 | 625,719 | +0.38(+0.62%) |
Aug 31, 2011 | 61.43 | 62.37 | 61.36 | 62.08 | 552,172 | +1.45(+2.38%) |
Aug 30, 2011 | 60.86 | 60.92 | 60.35 | 60.63 | 523,551 | -1.92(-3.07%) |
Aug 29, 2011 | 61.85 | 62.57 | 61.37 | 62.55 | 346,122 | +0.37(+0.60%) |
Aug 26, 2011 | 61.77 | 62.40 | 61.24 | 62.18 | 358,635 | -0.07(-0.11%) |
Aug 25, 2011 | 62.46 | 62.83 | 61.55 | 62.25 | 1,086,873 | -1.10(-1.74%) |
Aug 24, 2011 | 63.42 | 64.09 | 62.75 | 63.35 | 445,878 | +0.61(+0.97%) |
Aug 23, 2011 | 62.52 | 63.01 | 62.15 | 62.74 | 1,318,012 | +1.03(+1.67%) |
Aug 22, 2011 | 63.19 | 63.25 | 61.69 | 61.71 | 544,084 | +0.72(+1.18%) |
Aug 19, 2011 | 61.08 | 62.35 | 60.70 | 60.99 | 475,021 | -1.36(-2.18%) |
Aug 18, 2011 | 62.50 | 62.80 | 61.65 | 62.35 | 402,486 | -1.95(-3.03%) |
Aug 17, 2011 | 64.05 | 64.70 | 63.90 | 64.30 | 1,645,269 | +1.25(+1.98%) |
Aug 16, 2011 | 63.44 | 63.78 | 62.68 | 63.05 | 1,183,193 | +0.23(+0.37%) |
Aug 15, 2011 | 62.38 | 63.22 | 62.32 | 62.82 | 2,215,396 | -0.67(-1.06%) |
Aug 12, 2011 | 64.05 | 64.30 | 62.69 | 63.49 | 3,348,375 | +1.04(+1.67%) |
Aug 11, 2011 | 60.07 | 62.79 | 59.89 | 62.45 | 2,875,213 | -0.23(-0.37%) |
Aug 10, 2011 | 64.65 | 64.70 | 61.11 | 62.68 | 1,298,510 | -1.22(-1.91%) |
Aug 09, 2011 | 62.10 | 64.45 | 61.29 | 63.90 | 1,572,382 | +4.18(+7.00%) |
Aug 08, 2011 | 60.81 | 61.53 | 59.72 | 59.72 | 1,051,145 | -2.48(-3.99%) |
Aug 05, 2011 | 62.31 | 62.65 | 60.77 | 62.20 | 826,904 | +0.45(+0.73%) |
Aug 04, 2011 | 64.19 | 64.25 | 61.65 | 61.75 | 801,750 | -2.22(-3.47%) |
Aug 03, 2011 | 64.01 | 64.35 | 63.35 | 63.97 | 423,793 | -0.23(-0.36%) |
Aug 02, 2011 | 63.68 | 64.63 | 63.68 | 64.20 | 656,879 | +0.30(+0.47%) |