Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 52.19 | 53.25 | 51.94 | 51.94 | 13,920 | -1.25(-2.35%) |
Oct 28, 2011 | 54.22 | 54.22 | 52.77 | 53.19 | 8,995 | -0.84(-1.55%) |
Oct 27, 2011 | 54.54 | 54.54 | 51.23 | 54.02 | 51,579 | +0.46(+0.85%) |
Oct 26, 2011 | 53.03 | 54.01 | 52.74 | 53.57 | 14,465 | +1.16(+2.20%) |
Oct 25, 2011 | 54.28 | 54.28 | 52.16 | 52.41 | 29,349 | -1.86(-3.43%) |
Oct 24, 2011 | 54.28 | 54.28 | 52.85 | 54.27 | 21,782 | +1.55(+2.94%) |
Oct 21, 2011 | 52.49 | 53.31 | 52.26 | 52.72 | 42,643 | +0.70(+1.36%) |
Oct 20, 2011 | 51.82 | 52.43 | 51.21 | 52.02 | 16,240 | +0.14(+0.27%) |
Oct 19, 2011 | 52.21 | 52.72 | 51.34 | 51.88 | 24,336 | -0.31(-0.59%) |
Oct 18, 2011 | 49.89 | 52.35 | 49.75 | 52.19 | 19,553 | +2.28(+4.57%) |
Oct 17, 2011 | 51.39 | 51.48 | 49.72 | 49.90 | 21,424 | -1.58(-3.06%) |
Oct 14, 2011 | 51.52 | 52.31 | 50.76 | 51.48 | 12,879 | +0.73(+1.43%) |
Oct 13, 2011 | 51.91 | 51.93 | 50.38 | 50.75 | 16,580 | -1.46(-2.80%) |
Oct 12, 2011 | 52.16 | 52.61 | 51.24 | 52.21 | 19,585 | +1.02(+2.00%) |
Oct 11, 2011 | 51.20 | 51.76 | 50.75 | 51.19 | 25,066 | -0.19(-0.37%) |
Oct 10, 2011 | 50.15 | 51.51 | 50.10 | 51.38 | 32,610 | +1.69(+3.39%) |
Oct 07, 2011 | 52.21 | 52.40 | 49.44 | 49.69 | 25,252 | -2.22(-4.28%) |
Oct 06, 2011 | 51.24 | 52.16 | 50.41 | 51.92 | 23,456 | +0.79(+1.55%) |
Oct 05, 2011 | 49.08 | 51.21 | 48.30 | 51.12 | 48,242 | +2.38(+4.88%) |
Oct 04, 2011 | 48.53 | 49.74 | 48.05 | 48.75 | 66,748 | +0.04(+0.07%) |
Oct 03, 2011 | 49.88 | 51.06 | 48.49 | 48.71 | 30,931 | -1.62(-3.22%) |
Sep 30, 2011 | 50.28 | 51.23 | 50.01 | 50.33 | 40,238 | -0.28(-0.56%) |
Sep 29, 2011 | 49.83 | 50.80 | 49.29 | 50.62 | 15,793 | +1.17(+2.37%) |
Sep 28, 2011 | 50.78 | 51.78 | 49.31 | 49.45 | 22,687 | -1.33(-2.62%) |
Sep 27, 2011 | 51.04 | 51.66 | 50.42 | 50.78 | 13,453 | +0.43(+0.85%) |
Sep 26, 2011 | 49.56 | 50.39 | 48.72 | 50.35 | 14,024 | +1.32(+2.68%) |
Sep 23, 2011 | 47.99 | 49.39 | 47.99 | 49.03 | 20,185 | +0.84(+1.75%) |
Sep 22, 2011 | 48.54 | 49.13 | 47.76 | 48.19 | 47,220 | -0.91(-1.85%) |
Sep 21, 2011 | 51.18 | 52.02 | 49.05 | 49.10 | 36,703 | -2.30(-4.48%) |
Sep 20, 2011 | 51.57 | 52.78 | 51.17 | 51.40 | 30,535 | +0.15(+0.30%) |
Sep 19, 2011 | 51.47 | 51.84 | 51.02 | 51.25 | 20,694 | -0.27(-0.52%) |
Sep 16, 2011 | 52.69 | 53.07 | 51.52 | 51.52 | 36,303 | -1.29(-2.45%) |
Sep 15, 2011 | 52.64 | 53.70 | 51.47 | 52.81 | 17,956 | +0.41(+0.79%) |
Sep 14, 2011 | 52.45 | 52.64 | 51.28 | 52.40 | 11,226 | +0.43(+0.83%) |
Sep 13, 2011 | 51.82 | 52.12 | 51.47 | 51.97 | 16,658 | +0.30(+0.58%) |
Sep 12, 2011 | 51.10 | 51.98 | 50.96 | 51.67 | 22,891 | +0.33(+0.65%) |
Sep 09, 2011 | 52.21 | 52.81 | 51.26 | 51.34 | 52,254 | -0.79(-1.52%) |
Sep 08, 2011 | 52.65 | 52.88 | 51.17 | 52.13 | 27,601 | -1.14(-2.14%) |
Sep 07, 2011 | 51.74 | 53.27 | 51.24 | 53.27 | 19,227 | +2.19(+4.28%) |
Sep 06, 2011 | 51.57 | 51.89 | 50.96 | 51.08 | 27,675 | -0.82(-1.58%) |
Sep 02, 2011 | 52.47 | 52.99 | 51.90 | 51.90 | 26,687 | -0.77(-1.46%) |
Sep 01, 2011 | 54.40 | 54.63 | 52.67 | 52.67 | 16,921 | -1.81(-3.32%) |
Aug 31, 2011 | 54.23 | 54.69 | 53.88 | 54.48 | 21,005 | +0.73(+1.35%) |
Aug 30, 2011 | 53.94 | 54.65 | 53.04 | 53.76 | 45,570 | -0.63(-1.15%) |
Aug 29, 2011 | 53.49 | 55.02 | 53.27 | 54.38 | 75,235 | +1.17(+2.19%) |
Aug 26, 2011 | 52.76 | 54.20 | 52.09 | 53.22 | 21,387 | +0.28(+0.53%) |
Aug 25, 2011 | 54.14 | 55.38 | 52.80 | 52.94 | 7,775 | -1.11(-2.06%) |
Aug 24, 2011 | 53.12 | 54.48 | 52.81 | 54.05 | 21,469 | +0.45(+0.85%) |
Aug 23, 2011 | 52.73 | 53.60 | 52.07 | 53.60 | 37,861 | +1.42(+2.73%) |
Aug 22, 2011 | 53.07 | 53.59 | 51.83 | 52.17 | 26,984 | +0.02(+0.04%) |
Aug 19, 2011 | 52.50 | 54.21 | 51.83 | 52.15 | 60,964 | -0.59(-1.12%) |
Aug 18, 2011 | 52.71 | 53.34 | 52.51 | 52.74 | 28,034 | -0.78(-1.45%) |
Aug 17, 2011 | 53.72 | 54.05 | 52.77 | 53.52 | 13,205 | -0.06(-0.11%) |
Aug 16, 2011 | 53.46 | 53.89 | 53.02 | 53.58 | 18,376 | -0.31(-0.57%) |
Aug 15, 2011 | 51.82 | 53.95 | 51.82 | 53.89 | 22,712 | +1.87(+3.60%) |
Aug 12, 2011 | 53.60 | 54.77 | 51.66 | 52.01 | 57,934 | -1.59(-2.97%) |
Aug 11, 2011 | 51.87 | 53.88 | 51.87 | 53.60 | 47,291 | +1.60(+3.07%) |
Aug 10, 2011 | 54.19 | 54.19 | 52.01 | 52.01 | 65,298 | -3.07(-5.58%) |
Aug 09, 2011 | 53.89 | 55.44 | 52.15 | 55.08 | 78,942 | +2.41(+4.58%) |
Aug 08, 2011 | 53.91 | 54.63 | 52.35 | 52.67 | 87,453 | -2.01(-3.68%) |
Aug 05, 2011 | 55.38 | 55.92 | 54.06 | 54.68 | 28,174 | -0.28(-0.51%) |
Aug 04, 2011 | 53.63 | 55.98 | 53.63 | 54.96 | 64,402 | +0.98(+1.81%) |
Aug 03, 2011 | 53.69 | 54.60 | 53.30 | 53.99 | 27,935 | +0.36(+0.67%) |
Aug 02, 2011 | 54.16 | 54.53 | 53.63 | 53.63 | 41,589 | -0.35(-0.65%) |