Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 52.15 | 52.79 | 51.99 | 52.76 | 96,849 | +1.32(+2.57%) |
Oct 28, 2011 | 51.31 | 51.57 | 51.20 | 51.44 | 132,461 | +0.43(+0.85%) |
Oct 27, 2011 | 51.65 | 51.82 | 50.73 | 51.01 | 229,655 | -1.14(-2.19%) |
Oct 26, 2011 | 52.48 | 52.65 | 52.06 | 52.15 | 68,597 | -0.54(-1.02%) |
Oct 25, 2011 | 51.70 | 52.79 | 51.70 | 52.69 | 104,555 | +0.99(+1.91%) |
Oct 24, 2011 | 51.85 | 51.88 | 51.59 | 51.70 | 30,884 | +0.17(+0.34%) |
Oct 21, 2011 | 51.74 | 51.85 | 51.50 | 51.53 | 84,370 | -0.21(-0.41%) |
Oct 20, 2011 | 51.79 | 52.15 | 51.74 | 51.74 | 57,682 | -0.23(-0.43%) |
Oct 19, 2011 | 51.79 | 52.08 | 51.68 | 51.97 | 48,303 | +0.09(+0.17%) |
Oct 18, 2011 | 52.02 | 52.27 | 51.53 | 51.88 | 111,754 | +0.02(+0.04%) |
Oct 17, 2011 | 51.38 | 51.95 | 51.38 | 51.86 | 65,634 | +0.57(+1.12%) |
Oct 14, 2011 | 51.20 | 51.52 | 51.10 | 51.28 | 54,202 | -0.43(-0.83%) |
Oct 13, 2011 | 51.54 | 51.93 | 51.51 | 51.71 | 113,287 | +0.25(+0.48%) |
Oct 12, 2011 | 51.42 | 51.56 | 51.02 | 51.46 | 116,925 | -0.28(-0.54%) |
Oct 11, 2011 | 52.08 | 52.08 | 51.60 | 51.74 | 60,256 | -0.05(-0.10%) |
Oct 10, 2011 | 52.16 | 52.39 | 51.42 | 51.79 | 106,911 | -0.47(-0.91%) |
Oct 07, 2011 | 51.99 | 52.52 | 51.76 | 52.27 | 173,889 | -0.16(-0.31%) |
Oct 06, 2011 | 52.87 | 52.99 | 52.39 | 52.43 | 226,154 | -0.57(-1.07%) |
Oct 05, 2011 | 53.15 | 53.15 | 52.76 | 53.00 | 132,617 | -0.25(-0.47%) |
Oct 04, 2011 | 54.07 | 54.16 | 53.19 | 53.24 | 157,839 | -0.67(-1.24%) |
Oct 03, 2011 | 53.26 | 53.94 | 53.04 | 53.91 | 258,613 | +1.04(+1.96%) |
Sep 30, 2011 | 52.74 | 52.98 | 52.29 | 52.88 | 194,259 | +0.84(+1.61%) |
Sep 29, 2011 | 52.12 | 52.40 | 51.93 | 52.04 | 229,047 | +0.12(+0.22%) |
Sep 28, 2011 | 52.00 | 52.05 | 51.49 | 51.93 | 105,440 | -0.11(-0.21%) |
Sep 27, 2011 | 51.94 | 52.11 | 51.76 | 52.04 | 150,265 | -0.43(-0.82%) |
Sep 26, 2011 | 52.93 | 53.10 | 52.39 | 52.47 | 73,055 | -0.53(-1.00%) |
Sep 23, 2011 | 53.75 | 53.98 | 52.90 | 53.00 | 200,670 | -1.16(-2.14%) |
Sep 22, 2011 | 53.72 | 54.30 | 53.41 | 54.16 | 345,373 | +1.19(+2.24%) |
Sep 21, 2011 | 51.94 | 53.07 | 51.62 | 52.97 | 103,671 | +0.98(+1.89%) |
Sep 20, 2011 | 51.83 | 51.99 | 51.64 | 51.99 | 72,123 | +0.30(+0.58%) |
Sep 19, 2011 | 51.69 | 51.94 | 51.62 | 51.69 | 46,770 | +0.55(+1.08%) |
Sep 16, 2011 | 50.86 | 51.22 | 50.73 | 51.14 | 24,415 | +0.20(+0.40%) |
Sep 15, 2011 | 51.19 | 51.26 | 50.94 | 50.94 | 89,070 | -0.64(-1.24%) |
Sep 14, 2011 | 51.26 | 51.57 | 51.14 | 51.57 | 44,268 | +0.33(+0.64%) |
Sep 13, 2011 | 51.63 | 51.63 | 50.71 | 51.25 | 101,578 | -0.51(-0.99%) |
Sep 12, 2011 | 51.68 | 51.92 | 51.59 | 51.76 | 133,564 | +0.05(+0.09%) |
Sep 09, 2011 | 51.52 | 51.86 | 51.32 | 51.71 | 61,928 | +0.06(+0.12%) |
Sep 08, 2011 | 51.59 | 51.67 | 51.21 | 51.65 | 59,478 | +0.30(+0.58%) |
Sep 07, 2011 | 51.49 | 51.55 | 51.21 | 51.35 | 68,624 | -0.58(-1.12%) |
Sep 06, 2011 | 52.20 | 52.31 | 51.84 | 51.93 | 101,030 | +0.40(+0.77%) |
Sep 02, 2011 | 51.34 | 51.64 | 51.01 | 51.54 | 116,558 | +0.96(+1.89%) |
Sep 01, 2011 | 49.96 | 50.58 | 49.55 | 50.58 | 107,944 | +0.67(+1.34%) |
Aug 31, 2011 | 50.27 | 50.45 | 49.88 | 49.91 | 224,504 | -0.26(-0.53%) |
Aug 30, 2011 | 49.90 | 50.25 | 49.90 | 50.17 | 104,907 | +0.51(+1.02%) |
Aug 29, 2011 | 49.30 | 49.67 | 49.30 | 49.67 | 39,756 | -0.29(-0.57%) |
Aug 26, 2011 | 50.04 | 50.20 | 49.69 | 49.95 | 161,232 | +0.21(+0.41%) |
Aug 25, 2011 | 49.47 | 49.84 | 49.43 | 49.75 | 61,141 | +0.56(+1.13%) |
Aug 24, 2011 | 50.36 | 50.36 | 49.16 | 49.19 | 57,792 | -1.08(-2.15%) |
Aug 23, 2011 | 50.46 | 50.73 | 50.22 | 50.27 | 125,326 | -0.68(-1.34%) |
Aug 22, 2011 | 50.95 | 51.11 | 50.86 | 50.95 | 65,230 | -0.18(-0.36%) |
Aug 19, 2011 | 50.97 | 51.29 | 50.88 | 51.14 | 75,552 | +0.30(+0.59%) |
Aug 18, 2011 | 51.00 | 51.47 | 50.63 | 50.84 | 77,216 | +0.44(+0.88%) |
Aug 17, 2011 | 49.90 | 50.40 | 49.63 | 50.40 | 75,949 | +0.73(+1.47%) |
Aug 16, 2011 | 49.20 | 49.79 | 49.08 | 49.67 | 129,867 | +0.44(+0.90%) |
Aug 15, 2011 | 49.50 | 49.53 | 49.13 | 49.23 | 64,362 | -0.29(-0.58%) |
Aug 12, 2011 | 49.23 | 49.62 | 48.45 | 49.51 | 115,996 | +0.80(+1.64%) |
Aug 11, 2011 | 50.12 | 50.22 | 48.65 | 48.72 | 216,004 | -2.18(-4.29%) |
Aug 10, 2011 | 50.65 | 51.03 | 50.11 | 50.90 | 101,519 | +0.75(+1.49%) |
Aug 09, 2011 | 49.01 | 51.01 | 49.34 | 50.15 | 216,328 | +0.77(+1.57%) |
Aug 08, 2011 | 49.01 | 49.82 | 48.77 | 49.38 | 173,143 | +0.45(+0.93%) |
Aug 05, 2011 | 49.52 | 50.16 | 48.80 | 48.92 | 135,637 | -1.15(-2.29%) |
Aug 04, 2011 | 49.19 | 50.09 | 49.13 | 50.07 | 137,803 | +1.01(+2.06%) |
Aug 03, 2011 | 49.07 | 49.65 | 48.91 | 49.06 | 128,752 | +0.17(+0.35%) |
Aug 02, 2011 | 48.11 | 48.95 | 48.00 | 48.89 | 132,590 | +0.91(+1.89%) |