Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 55.39 | 56.15 | 55.19 | 55.20 | 27,896 | -0.53(-0.96%) |
Sep 29, 2011 | 56.23 | 56.36 | 54.90 | 55.73 | 50,864 | +0.52(+0.93%) |
Sep 28, 2011 | 56.17 | 56.68 | 55.22 | 55.22 | 27,184 | -1.02(-1.82%) |
Sep 27, 2011 | 56.56 | 56.96 | 55.97 | 56.24 | 45,299 | +0.77(+1.38%) |
Sep 26, 2011 | 55.39 | 55.48 | 54.54 | 55.48 | 34,381 | +0.58(+1.06%) |
Sep 23, 2011 | 54.30 | 55.14 | 54.30 | 54.89 | 82,109 | +0.33(+0.61%) |
Sep 22, 2011 | 54.24 | 55.04 | 53.86 | 54.56 | 230,407 | -1.61(-2.86%) |
Sep 21, 2011 | 57.24 | 57.31 | 56.17 | 56.17 | 3,766 | -0.99(-1.73%) |
Sep 20, 2011 | 56.94 | 57.67 | 56.91 | 57.15 | 21,883 | +0.44(+0.77%) |
Sep 19, 2011 | 56.47 | 56.95 | 56.20 | 56.71 | 26,457 | -0.27(-0.48%) |
Sep 16, 2011 | 57.12 | 57.18 | 56.81 | 56.99 | 12,416 | +0.23(+0.41%) |
Sep 15, 2011 | 56.71 | 56.79 | 56.32 | 56.76 | 7,812 | +0.35(+0.62%) |
Sep 14, 2011 | 56.07 | 56.61 | 55.67 | 56.40 | 9,746 | +0.72(+1.29%) |
Sep 13, 2011 | 55.45 | 55.88 | 55.26 | 55.69 | 35,017 | +0.35(+0.63%) |
Sep 12, 2011 | 54.69 | 55.35 | 54.53 | 55.34 | 57,928 | -0.21(-0.37%) |
Sep 09, 2011 | 56.38 | 56.38 | 55.11 | 55.55 | 7,072 | -1.35(-2.37%) |
Sep 08, 2011 | 57.08 | 57.44 | 56.72 | 56.90 | 9,266 | -0.29(-0.51%) |
Sep 07, 2011 | 56.52 | 57.24 | 56.36 | 57.19 | 15,795 | +1.49(+2.68%) |
Sep 06, 2011 | 54.39 | 55.72 | 54.09 | 55.70 | 29,441 | +0.23(+0.42%) |
Sep 02, 2011 | 55.96 | 56.42 | 55.27 | 55.46 | 25,696 | -1.28(-2.25%) |
Sep 01, 2011 | 57.73 | 57.96 | 56.68 | 56.74 | 28,737 | -0.70(-1.21%) |
Aug 31, 2011 | 57.70 | 57.88 | 56.95 | 57.44 | 20,383 | +0.23(+0.41%) |
Aug 30, 2011 | 56.54 | 57.44 | 56.35 | 57.20 | 21,904 | +0.47(+0.83%) |
Aug 29, 2011 | 55.77 | 56.79 | 55.77 | 56.73 | 10,087 | +1.57(+2.85%) |
Aug 26, 2011 | 53.86 | 55.33 | 53.17 | 55.16 | 7,585 | +0.84(+1.55%) |
Aug 25, 2011 | 55.75 | 55.75 | 54.18 | 54.32 | 16,826 | -1.18(-2.12%) |
Aug 24, 2011 | 54.64 | 55.50 | 54.61 | 55.50 | 11,157 | +0.80(+1.47%) |
Aug 23, 2011 | 53.22 | 54.86 | 53.09 | 54.69 | 21,392 | +1.71(+3.22%) |
Aug 22, 2011 | 54.12 | 54.12 | 52.90 | 52.99 | 25,730 | -0.02(-0.03%) |
Aug 19, 2011 | 52.70 | 53.65 | 52.70 | 53.00 | 37,312 | -0.17(-0.31%) |
Aug 18, 2011 | 53.60 | 54.39 | 52.80 | 53.17 | 112,740 | -2.19(-3.95%) |
Aug 17, 2011 | 55.96 | 56.04 | 54.92 | 55.36 | 19,473 | -0.02(-0.04%) |
Aug 16, 2011 | 55.25 | 55.74 | 54.68 | 55.38 | 26,973 | -0.15(-0.27%) |
Aug 15, 2011 | 54.88 | 55.53 | 54.83 | 55.53 | 15,318 | +1.12(+2.06%) |
Aug 12, 2011 | 54.49 | 54.93 | 54.00 | 54.41 | 16,747 | +0.41(+0.75%) |
Aug 11, 2011 | 52.65 | 54.43 | 52.12 | 54.00 | 35,161 | +2.11(+4.07%) |
Aug 10, 2011 | 52.82 | 53.42 | 51.89 | 51.89 | 56,667 | -1.99(-3.69%) |
Aug 09, 2011 | 53.23 | 53.88 | 50.65 | 53.88 | 39,103 | +2.34(+4.53%) |
Aug 08, 2011 | 52.50 | 53.71 | 51.38 | 51.54 | 96,374 | -2.76(-5.08%) |
Aug 05, 2011 | 54.40 | 54.83 | 52.79 | 54.30 | 46,450 | +0.06(+0.11%) |
Aug 04, 2011 | 56.36 | 56.36 | 54.21 | 54.24 | 198,332 | -2.79(-4.90%) |
Aug 03, 2011 | 56.71 | 57.07 | 55.66 | 57.04 | 55,817 | +0.26(+0.45%) |
Aug 02, 2011 | 58.12 | 58.36 | 56.78 | 56.78 | 298,765 | -1.67(-2.85%) |
Aug 01, 2011 | 59.64 | 59.84 | 57.92 | 58.45 | 120,061 | -0.81(-1.37%) |
Jul 29, 2011 | 59.17 | 59.56 | 58.42 | 59.26 | 46,623 | -0.31(-0.53%) |
Jul 28, 2011 | 59.54 | 60.28 | 59.54 | 59.57 | 146,033 | -0.03(-0.06%) |
Jul 27, 2011 | 60.28 | 60.48 | 59.55 | 59.61 | 35,781 | -0.86(-1.43%) |
Jul 26, 2011 | 60.93 | 60.93 | 60.42 | 60.47 | 203,050 | -0.46(-0.76%) |
Jul 25, 2011 | 61.27 | 61.43 | 60.90 | 60.93 | 31,126 | -0.80(-1.29%) |
Jul 22, 2011 | 61.78 | 61.78 | 61.57 | 61.73 | 23,168 | +0.01(+0.01%) |
Jul 21, 2011 | 61.25 | 61.85 | 61.25 | 61.72 | 26,220 | +0.73(+1.20%) |
Jul 20, 2011 | 61.59 | 61.59 | 60.86 | 60.99 | 74,305 | -0.44(-0.71%) |
Jul 19, 2011 | 61.06 | 61.52 | 60.97 | 61.43 | 234,196 | +0.62(+1.02%) |
Jul 18, 2011 | 61.20 | 61.20 | 60.48 | 60.81 | 15,018 | -0.65(-1.05%) |
Jul 15, 2011 | 61.65 | 61.65 | 61.12 | 61.45 | 23,194 | -0.14(-0.23%) |
Jul 14, 2011 | 61.72 | 62.16 | 61.56 | 61.60 | 14,584 | -0.06(-0.09%) |
Jul 13, 2011 | 61.59 | 62.13 | 61.49 | 61.65 | 13,557 | +0.44(+0.72%) |
Jul 12, 2011 | 60.97 | 61.74 | 60.97 | 61.21 | 27,904 | -0.01(-0.01%) |
Jul 11, 2011 | 61.46 | 61.61 | 61.06 | 61.22 | 16,386 | -0.76(-1.23%) |
Jul 08, 2011 | 61.67 | 61.98 | 61.58 | 61.98 | 31,237 | -0.02(-0.04%) |
Jul 07, 2011 | 62.30 | 62.30 | 61.78 | 62.01 | 59,110 | +0.20(+0.32%) |
Jul 06, 2011 | 61.52 | 61.94 | 61.52 | 61.81 | 302,534 | +0.28(+0.46%) |
Jul 05, 2011 | 61.69 | 61.69 | 61.36 | 61.53 | 179,551 | +0.04(+0.07%) |