Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 58.90 | 58.90 | 58.24 | 58.25 | 28,368 | -1.17(-1.97%) |
Oct 28, 2011 | 59.50 | 59.54 | 59.09 | 59.42 | 29,844 | +0.11(+0.18%) |
Oct 27, 2011 | 59.37 | 59.55 | 58.72 | 59.31 | 51,452 | +1.22(+2.10%) |
Oct 26, 2011 | 57.55 | 58.22 | 56.91 | 58.09 | 16,120 | +1.23(+2.17%) |
Oct 25, 2011 | 58.05 | 58.05 | 56.86 | 56.86 | 33,928 | -1.35(-2.32%) |
Oct 24, 2011 | 57.53 | 58.29 | 57.21 | 58.21 | 31,839 | +0.89(+1.55%) |
Oct 21, 2011 | 57.38 | 57.41 | 56.81 | 57.32 | 36,145 | +0.71(+1.26%) |
Oct 20, 2011 | 56.83 | 56.83 | 55.90 | 56.61 | 20,625 | +0.20(+0.35%) |
Oct 19, 2011 | 57.21 | 57.33 | 56.41 | 56.41 | 9,504 | -0.68(-1.19%) |
Oct 18, 2011 | 56.67 | 57.48 | 56.05 | 57.09 | 26,200 | +0.17(+0.29%) |
Oct 17, 2011 | 57.76 | 57.76 | 56.77 | 56.92 | 32,396 | -1.04(-1.80%) |
Oct 14, 2011 | 58.06 | 58.06 | 57.49 | 57.97 | 25,480 | +0.55(+0.97%) |
Oct 13, 2011 | 57.01 | 57.53 | 56.67 | 57.41 | 104,956 | +0.21(+0.36%) |
Oct 12, 2011 | 57.41 | 57.64 | 57.15 | 57.20 | 75,976 | +0.22(+0.38%) |
Oct 11, 2011 | 56.68 | 57.16 | 56.68 | 56.99 | 65,173 | +0.02(+0.04%) |
Oct 10, 2011 | 56.57 | 57.01 | 56.47 | 56.96 | 12,041 | +1.51(+2.72%) |
Oct 07, 2011 | 56.29 | 56.29 | 55.39 | 55.46 | 70,960 | -0.31(-0.55%) |
Oct 06, 2011 | 55.15 | 55.76 | 55.15 | 55.76 | 32,946 | +0.92(+1.68%) |
Oct 05, 2011 | 54.50 | 54.90 | 53.97 | 54.84 | 37,941 | +0.69(+1.27%) |
Oct 04, 2011 | 52.98 | 54.17 | 52.35 | 54.16 | 130,086 | +0.97(+1.82%) |
Oct 03, 2011 | 54.79 | 55.35 | 53.19 | 53.19 | 466,432 | -1.77(-3.22%) |
Sep 30, 2011 | 55.15 | 55.90 | 54.95 | 54.96 | 28,019 | -0.53(-0.96%) |
Sep 29, 2011 | 55.99 | 56.11 | 54.66 | 55.49 | 51,088 | +0.51(+0.93%) |
Sep 28, 2011 | 55.92 | 56.43 | 54.98 | 54.98 | 27,304 | -1.02(-1.82%) |
Sep 27, 2011 | 56.31 | 56.71 | 55.72 | 56.00 | 45,499 | +0.76(+1.38%) |
Sep 26, 2011 | 55.15 | 55.23 | 54.30 | 55.23 | 34,533 | +0.58(+1.06%) |
Sep 23, 2011 | 54.06 | 54.90 | 54.06 | 54.65 | 82,471 | +0.33(+0.61%) |
Sep 22, 2011 | 54.00 | 54.80 | 53.63 | 54.32 | 231,421 | -1.60(-2.86%) |
Sep 21, 2011 | 56.99 | 57.06 | 55.92 | 55.92 | 3,782 | -0.98(-1.73%) |
Sep 20, 2011 | 56.69 | 57.42 | 56.66 | 56.90 | 21,979 | +0.44(+0.77%) |
Sep 19, 2011 | 56.22 | 56.70 | 55.95 | 56.47 | 26,574 | -0.27(-0.48%) |
Sep 16, 2011 | 56.87 | 56.92 | 56.56 | 56.74 | 12,470 | +0.23(+0.41%) |
Sep 15, 2011 | 56.47 | 56.54 | 56.07 | 56.51 | 7,846 | +0.35(+0.62%) |
Sep 14, 2011 | 55.82 | 56.37 | 55.42 | 56.16 | 9,789 | +0.71(+1.29%) |
Sep 13, 2011 | 55.21 | 55.63 | 55.02 | 55.44 | 35,171 | +0.35(+0.63%) |
Sep 12, 2011 | 54.45 | 55.10 | 54.29 | 55.10 | 58,183 | -0.21(-0.37%) |
Sep 09, 2011 | 56.14 | 56.14 | 54.87 | 55.30 | 7,103 | -1.34(-2.37%) |
Sep 08, 2011 | 56.83 | 57.19 | 56.47 | 56.65 | 9,307 | -0.29(-0.51%) |
Sep 07, 2011 | 56.27 | 56.99 | 56.11 | 56.94 | 15,864 | +1.49(+2.68%) |
Sep 06, 2011 | 54.15 | 55.48 | 53.85 | 55.45 | 29,570 | +0.23(+0.42%) |
Sep 02, 2011 | 55.72 | 56.17 | 55.03 | 55.22 | 25,809 | -1.27(-2.25%) |
Sep 01, 2011 | 57.47 | 57.71 | 56.43 | 56.49 | 28,864 | -0.69(-1.21%) |
Aug 31, 2011 | 57.45 | 57.63 | 56.70 | 57.18 | 20,472 | +0.23(+0.41%) |
Aug 30, 2011 | 56.29 | 57.18 | 56.10 | 56.95 | 22,001 | +0.47(+0.83%) |
Aug 29, 2011 | 55.53 | 56.54 | 55.53 | 56.48 | 10,131 | +1.56(+2.85%) |
Aug 26, 2011 | 53.63 | 55.09 | 52.94 | 54.92 | 7,619 | +0.84(+1.55%) |
Aug 25, 2011 | 55.51 | 55.51 | 53.94 | 54.08 | 16,900 | -1.17(-2.12%) |
Aug 24, 2011 | 54.40 | 55.25 | 54.37 | 55.25 | 11,206 | +0.80(+1.47%) |
Aug 23, 2011 | 52.98 | 54.62 | 52.86 | 54.45 | 21,486 | +1.70(+3.22%) |
Aug 22, 2011 | 53.88 | 53.88 | 52.67 | 52.75 | 25,843 | -0.02(-0.03%) |
Aug 19, 2011 | 52.47 | 53.41 | 52.47 | 52.77 | 37,476 | -0.17(-0.31%) |
Aug 18, 2011 | 53.36 | 54.16 | 52.57 | 52.93 | 113,236 | -2.18(-3.95%) |
Aug 17, 2011 | 55.72 | 55.80 | 54.68 | 55.11 | 19,559 | -0.02(-0.04%) |
Aug 16, 2011 | 55.01 | 55.49 | 54.44 | 55.14 | 27,092 | -0.15(-0.27%) |
Aug 15, 2011 | 54.64 | 55.29 | 54.59 | 55.29 | 15,385 | +1.11(+2.06%) |
Aug 12, 2011 | 54.25 | 54.69 | 53.76 | 54.17 | 16,821 | +0.40(+0.75%) |
Aug 11, 2011 | 52.41 | 54.19 | 51.90 | 53.77 | 35,315 | +2.10(+4.07%) |
Aug 10, 2011 | 52.59 | 53.18 | 51.66 | 51.66 | 56,917 | -1.98(-3.69%) |
Aug 09, 2011 | 53.00 | 53.64 | 50.43 | 53.64 | 39,275 | +2.33(+4.53%) |
Aug 08, 2011 | 52.27 | 53.48 | 51.15 | 51.32 | 96,798 | -2.75(-5.08%) |
Aug 05, 2011 | 54.16 | 54.59 | 52.55 | 54.06 | 46,654 | +0.06(+0.11%) |
Aug 04, 2011 | 56.11 | 56.11 | 53.97 | 54.01 | 199,206 | -2.78(-4.90%) |
Aug 03, 2011 | 56.47 | 56.82 | 55.41 | 56.79 | 56,062 | +0.26(+0.45%) |
Aug 02, 2011 | 57.87 | 58.11 | 56.53 | 56.53 | 300,081 | -1.66(-2.85%) |