Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 54.89 | 55.24 | 53.89 | 53.91 | 1,769,766 | -1.55(-2.80%) |
Oct 28, 2011 | 56.02 | 56.19 | 55.15 | 55.46 | 1,076,215 | -0.67(-1.19%) |
Oct 27, 2011 | 56.11 | 56.67 | 54.68 | 56.12 | 1,942,671 | +1.92(+3.54%) |
Oct 26, 2011 | 54.00 | 54.47 | 53.32 | 54.20 | 1,153,333 | +1.11(+2.09%) |
Oct 25, 2011 | 53.83 | 54.01 | 52.96 | 53.09 | 1,427,000 | -1.08(-2.00%) |
Oct 24, 2011 | 53.28 | 54.32 | 52.94 | 54.17 | 1,433,178 | +1.10(+2.07%) |
Oct 21, 2011 | 52.52 | 53.15 | 52.11 | 53.08 | 3,570,480 | +1.03(+1.99%) |
Oct 20, 2011 | 52.16 | 52.60 | 50.58 | 52.04 | 2,330,567 | +0.49(+0.95%) |
Oct 19, 2011 | 53.27 | 53.29 | 49.73 | 51.55 | 6,216,690 | -3.03(-5.55%) |
Oct 18, 2011 | 52.44 | 55.12 | 52.27 | 54.59 | 1,490,127 | +2.35(+4.50%) |
Oct 17, 2011 | 53.16 | 53.37 | 52.08 | 52.23 | 1,706,694 | -1.40(-2.60%) |
Oct 14, 2011 | 54.51 | 54.80 | 52.94 | 53.63 | 1,703,523 | -0.12(-0.22%) |
Oct 13, 2011 | 53.18 | 54.34 | 51.89 | 53.75 | 1,883,702 | -0.01(-0.01%) |
Oct 12, 2011 | 52.90 | 54.38 | 52.89 | 53.76 | 1,603,343 | +1.41(+2.69%) |
Oct 11, 2011 | 51.58 | 52.55 | 51.01 | 52.35 | 1,103,378 | -0.03(-0.05%) |
Oct 10, 2011 | 51.38 | 52.38 | 50.88 | 52.38 | 1,094,676 | +2.22(+4.42%) |
Oct 07, 2011 | 51.97 | 52.02 | 50.09 | 50.16 | 1,778,761 | -1.46(-2.83%) |
Oct 06, 2011 | 51.16 | 51.67 | 50.45 | 51.62 | 1,200,847 | +1.99(+4.01%) |
Oct 05, 2011 | 49.44 | 49.82 | 48.34 | 49.63 | 1,434,577 | +0.16(+0.33%) |
Oct 04, 2011 | 47.87 | 49.60 | 47.03 | 49.46 | 2,349,760 | +0.93(+1.93%) |
Oct 03, 2011 | 49.76 | 50.29 | 48.52 | 48.53 | 1,740,725 | -0.98(-1.97%) |
Sep 30, 2011 | 50.48 | 51.12 | 49.51 | 49.51 | 1,498,895 | -1.52(-2.98%) |
Sep 29, 2011 | 50.88 | 51.63 | 49.63 | 51.03 | 1,392,201 | +1.25(+2.52%) |
Sep 28, 2011 | 51.56 | 51.80 | 49.71 | 49.78 | 1,513,806 | -1.75(-3.40%) |
Sep 27, 2011 | 52.98 | 53.15 | 51.16 | 51.53 | 1,501,313 | -0.45(-0.87%) |
Sep 26, 2011 | 49.44 | 52.10 | 49.43 | 51.98 | 1,795,575 | +3.10(+6.35%) |
Sep 23, 2011 | 47.91 | 48.93 | 47.91 | 48.88 | 2,117,235 | +0.79(+1.63%) |
Sep 22, 2011 | 47.38 | 48.61 | 47.04 | 48.09 | 2,405,135 | -0.28(-0.57%) |
Sep 21, 2011 | 51.05 | 51.22 | 48.36 | 48.37 | 1,583,337 | -2.51(-4.93%) |
Sep 20, 2011 | 51.33 | 51.87 | 50.78 | 50.87 | 1,225,375 | -0.13(-0.26%) |
Sep 19, 2011 | 51.62 | 51.65 | 50.64 | 51.01 | 1,313,020 | -1.51(-2.87%) |
Sep 16, 2011 | 53.05 | 53.12 | 51.65 | 52.52 | 1,740,742 | -0.34(-0.64%) |
Sep 15, 2011 | 52.27 | 52.86 | 52.02 | 52.86 | 1,321,038 | +1.20(+2.32%) |
Sep 14, 2011 | 51.82 | 52.35 | 50.75 | 51.66 | 1,871,120 | +0.18(+0.34%) |
Sep 13, 2011 | 51.46 | 52.44 | 51.04 | 51.48 | 1,162,191 | +0.24(+0.47%) |
Sep 12, 2011 | 49.22 | 51.68 | 49.22 | 51.24 | 1,731,724 | +1.31(+2.62%) |
Sep 09, 2011 | 51.23 | 51.82 | 49.90 | 49.93 | 2,165,326 | -1.96(-3.78%) |
Sep 08, 2011 | 52.95 | 53.23 | 51.69 | 51.89 | 1,309,669 | -1.64(-3.07%) |
Sep 07, 2011 | 51.58 | 53.91 | 51.18 | 53.54 | 1,597,845 | +2.82(+5.56%) |
Sep 06, 2011 | 49.80 | 50.74 | 49.41 | 50.72 | 1,308,045 | -0.48(-0.94%) |
Sep 02, 2011 | 51.53 | 52.39 | 51.11 | 51.20 | 1,299,932 | -1.47(-2.80%) |
Sep 01, 2011 | 53.89 | 54.09 | 52.63 | 52.67 | 1,314,814 | -1.20(-2.23%) |
Aug 31, 2011 | 53.92 | 54.42 | 53.33 | 53.88 | 1,293,044 | +0.40(+0.75%) |
Aug 30, 2011 | 53.65 | 53.95 | 52.71 | 53.47 | 1,567,961 | -0.45(-0.83%) |
Aug 29, 2011 | 52.72 | 53.96 | 52.59 | 53.92 | 1,315,156 | +1.71(+3.28%) |
Aug 26, 2011 | 51.04 | 52.52 | 50.20 | 52.21 | 1,481,638 | +0.86(+1.68%) |
Aug 25, 2011 | 53.10 | 54.04 | 50.92 | 51.34 | 2,369,796 | -0.71(-1.36%) |
Aug 24, 2011 | 50.79 | 52.26 | 50.53 | 52.05 | 1,527,876 | +1.12(+2.19%) |
Aug 23, 2011 | 49.36 | 50.94 | 48.59 | 50.94 | 1,694,564 | +1.83(+3.73%) |
Aug 22, 2011 | 49.97 | 50.16 | 48.96 | 49.11 | 1,300,238 | +0.08(+0.16%) |
Aug 19, 2011 | 49.15 | 50.82 | 48.99 | 49.03 | 1,664,240 | -1.19(-2.38%) |
Aug 18, 2011 | 50.71 | 50.99 | 49.84 | 50.22 | 2,221,821 | -1.94(-3.73%) |
Aug 17, 2011 | 51.93 | 52.80 | 51.83 | 52.16 | 992,487 | +0.48(+0.92%) |
Aug 16, 2011 | 51.88 | 52.50 | 51.25 | 51.69 | 1,100,242 | -0.81(-1.54%) |
Aug 15, 2011 | 51.78 | 52.51 | 51.71 | 52.49 | 1,259,268 | +1.24(+2.41%) |
Aug 12, 2011 | 52.63 | 53.33 | 51.08 | 51.26 | 2,252,324 | -1.04(-1.99%) |
Aug 11, 2011 | 49.76 | 52.93 | 49.76 | 52.30 | 2,340,538 | +2.90(+5.87%) |
Aug 10, 2011 | 51.78 | 51.78 | 49.34 | 49.40 | 2,998,200 | -3.59(-6.78%) |
Aug 09, 2011 | 54.09 | 53.14 | 49.56 | 52.99 | 3,537,400 | +2.07(+4.07%) |
Aug 08, 2011 | 54.09 | 55.18 | 50.78 | 50.92 | 2,912,908 | -4.27(-7.74%) |
Aug 05, 2011 | 57.47 | 57.53 | 54.94 | 55.20 | 4,673,064 | -1.71(-3.00%) |
Aug 04, 2011 | 58.78 | 58.93 | 56.70 | 56.90 | 2,197,737 | -2.27(-3.84%) |
Aug 03, 2011 | 60.12 | 60.42 | 58.64 | 59.18 | 2,313,516 | -0.91(-1.51%) |
Aug 02, 2011 | 61.01 | 61.19 | 60.05 | 60.08 | 1,545,742 | -1.33(-2.16%) |