Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 62.13 | 62.26 | 60.86 | 60.89 | 858,462 | -1.37(-2.21%) |
Oct 28, 2011 | 63.00 | 63.18 | 62.18 | 62.27 | 930,625 | -0.37(-0.60%) |
Oct 27, 2011 | 62.31 | 62.97 | 61.72 | 62.64 | 769,299 | +0.68(+1.09%) |
Oct 26, 2011 | 62.04 | 62.08 | 60.93 | 61.97 | 549,185 | +0.78(+1.27%) |
Oct 25, 2011 | 61.90 | 61.97 | 61.05 | 61.19 | 889,760 | -1.71(-2.72%) |
Oct 24, 2011 | 62.60 | 63.10 | 62.52 | 62.90 | 725,314 | +0.65(+1.04%) |
Oct 21, 2011 | 62.41 | 62.61 | 61.89 | 62.25 | 861,392 | +0.85(+1.39%) |
Oct 20, 2011 | 61.38 | 61.61 | 60.86 | 61.40 | 749,842 | +0.21(+0.34%) |
Oct 19, 2011 | 61.40 | 62.00 | 61.00 | 61.19 | 1,057,971 | +1.56(+2.61%) |
Oct 18, 2011 | 58.64 | 60.17 | 58.33 | 59.64 | 735,763 | +1.07(+1.82%) |
Oct 17, 2011 | 59.56 | 59.67 | 58.42 | 58.57 | 1,196,021 | -1.83(-3.03%) |
Oct 14, 2011 | 60.13 | 60.52 | 59.85 | 60.40 | 1,959,593 | +0.43(+0.72%) |
Oct 13, 2011 | 59.43 | 60.06 | 59.25 | 59.97 | 683,060 | -0.02(-0.04%) |
Oct 12, 2011 | 59.10 | 60.19 | 59.03 | 59.99 | 1,057,223 | +1.37(+2.34%) |
Oct 11, 2011 | 58.45 | 58.69 | 58.27 | 58.62 | 577,533 | +0.14(+0.24%) |
Oct 10, 2011 | 58.17 | 58.82 | 58.17 | 58.48 | 522,486 | +0.75(+1.30%) |
Oct 07, 2011 | 58.53 | 58.54 | 57.63 | 57.73 | 878,692 | +0.08(+0.14%) |
Oct 06, 2011 | 57.43 | 57.67 | 57.08 | 57.65 | 937,284 | +1.41(+2.51%) |
Oct 05, 2011 | 55.76 | 56.27 | 55.40 | 56.23 | 760,686 | +0.71(+1.27%) |
Oct 04, 2011 | 54.53 | 55.58 | 53.80 | 55.53 | 1,118,302 | +0.32(+0.57%) |
Oct 03, 2011 | 55.54 | 56.40 | 55.21 | 55.21 | 1,103,654 | -0.57(-1.03%) |
Sep 30, 2011 | 56.03 | 56.53 | 55.65 | 55.79 | 1,256,487 | -1.06(-1.86%) |
Sep 29, 2011 | 57.56 | 57.61 | 56.15 | 56.84 | 1,395,827 | -0.03(-0.05%) |
Sep 28, 2011 | 58.26 | 58.45 | 56.85 | 56.87 | 929,580 | -1.24(-2.14%) |
Sep 27, 2011 | 58.15 | 58.78 | 57.95 | 58.12 | 1,049,972 | +1.29(+2.28%) |
Sep 26, 2011 | 56.18 | 56.89 | 55.65 | 56.82 | 1,281,492 | +1.60(+2.90%) |
Sep 23, 2011 | 54.50 | 55.32 | 54.42 | 55.22 | 841,145 | +0.77(+1.42%) |
Sep 22, 2011 | 54.20 | 54.64 | 53.83 | 54.45 | 1,355,747 | -1.31(-2.35%) |
Sep 21, 2011 | 56.98 | 57.23 | 55.76 | 55.76 | 847,179 | -1.54(-2.68%) |
Sep 20, 2011 | 56.79 | 57.77 | 56.54 | 57.29 | 610,883 | +1.29(+2.30%) |
Sep 19, 2011 | 55.85 | 56.32 | 55.49 | 56.01 | 959,887 | -1.69(-2.93%) |
Sep 16, 2011 | 57.26 | 57.79 | 57.13 | 57.70 | 964,741 | +0.30(+0.52%) |
Sep 15, 2011 | 57.23 | 57.44 | 56.64 | 57.40 | 811,884 | +0.33(+0.58%) |
Sep 14, 2011 | 56.58 | 57.45 | 55.99 | 57.06 | 1,026,495 | +1.12(+2.01%) |
Sep 13, 2011 | 55.76 | 56.11 | 55.24 | 55.94 | 938,486 | +0.44(+0.79%) |
Sep 12, 2011 | 54.74 | 55.56 | 54.73 | 55.50 | 1,235,381 | -0.32(-0.57%) |
Sep 09, 2011 | 56.29 | 56.51 | 55.62 | 55.82 | 799,421 | -1.20(-2.11%) |
Sep 08, 2011 | 57.34 | 57.93 | 56.98 | 57.02 | 649,755 | -0.79(-1.37%) |
Sep 07, 2011 | 57.09 | 57.81 | 56.91 | 57.81 | 700,662 | +1.33(+2.35%) |
Sep 06, 2011 | 56.17 | 56.69 | 55.57 | 56.49 | 1,813,580 | -1.49(-2.57%) |
Sep 02, 2011 | 57.55 | 58.18 | 57.34 | 57.98 | 1,244,397 | +0.24(+0.41%) |
Sep 01, 2011 | 58.01 | 58.28 | 57.69 | 57.74 | 823,681 | -0.04(-0.06%) |
Aug 31, 2011 | 57.45 | 58.19 | 57.38 | 57.78 | 1,035,968 | +1.31(+2.32%) |
Aug 30, 2011 | 56.26 | 56.80 | 55.62 | 56.47 | 934,564 | -0.96(-1.68%) |
Aug 29, 2011 | 56.48 | 57.45 | 56.45 | 57.43 | 876,760 | +1.39(+2.48%) |
Aug 26, 2011 | 55.67 | 56.29 | 54.82 | 56.04 | 1,444,809 | +1.38(+2.53%) |
Aug 25, 2011 | 55.05 | 55.40 | 54.40 | 54.66 | 2,308,199 | +1.59(+3.00%) |
Aug 24, 2011 | 52.12 | 53.26 | 52.07 | 53.07 | 1,640,444 | -1.11(-2.05%) |
Aug 23, 2011 | 53.38 | 54.23 | 53.01 | 54.18 | 1,753,584 | +1.03(+1.94%) |
Aug 22, 2011 | 54.12 | 54.12 | 53.08 | 53.15 | 824,307 | +0.49(+0.93%) |
Aug 19, 2011 | 53.10 | 53.97 | 52.59 | 52.66 | 1,609,844 | -1.89(-3.47%) |
Aug 18, 2011 | 54.85 | 54.91 | 53.95 | 54.55 | 1,009,965 | -1.50(-2.68%) |
Aug 17, 2011 | 56.31 | 56.62 | 55.91 | 56.06 | 928,155 | -0.11(-0.19%) |
Aug 16, 2011 | 55.52 | 56.77 | 55.52 | 56.16 | 1,298,206 | -0.20(-0.36%) |
Aug 15, 2011 | 55.75 | 56.41 | 55.72 | 56.36 | 1,164,088 | +1.00(+1.81%) |
Aug 12, 2011 | 54.96 | 55.37 | 54.50 | 55.36 | 3,973,494 | +1.26(+2.33%) |
Aug 11, 2011 | 52.65 | 54.41 | 52.65 | 54.10 | 3,189,315 | +1.70(+3.24%) |
Aug 10, 2011 | 53.59 | 53.83 | 52.21 | 52.41 | 2,603,373 | -1.55(-2.88%) |
Aug 09, 2011 | 54.91 | 54.32 | 52.02 | 53.96 | 3,244,933 | +0.56(+1.05%) |
Aug 08, 2011 | 54.91 | 55.75 | 53.34 | 53.40 | 1,490,978 | -2.90(-5.15%) |
Aug 05, 2011 | 56.57 | 57.02 | 55.29 | 56.30 | 1,742,861 | +0.89(+1.60%) |
Aug 04, 2011 | 57.37 | 57.67 | 55.39 | 55.41 | 1,560,053 | -2.55(-4.40%) |
Aug 03, 2011 | 57.83 | 58.06 | 57.08 | 57.96 | 1,000,516 | +0.77(+1.35%) |
Aug 02, 2011 | 57.92 | 58.18 | 57.13 | 57.19 | 1,266,228 | -1.09(-1.88%) |