Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 56.07 | 56.18 | 55.50 | 55.50 | 222,892 | -1.06(-1.88%) |
Oct 28, 2011 | 56.05 | 56.65 | 55.96 | 56.56 | 224,845 | +0.19(+0.34%) |
Oct 27, 2011 | 55.81 | 56.73 | 55.57 | 56.37 | 210,998 | +1.82(+3.34%) |
Oct 26, 2011 | 54.89 | 54.95 | 53.48 | 54.55 | 229,952 | +0.30(+0.55%) |
Oct 25, 2011 | 55.12 | 55.12 | 54.21 | 54.25 | 114,301 | -1.02(-1.84%) |
Oct 24, 2011 | 54.29 | 55.40 | 54.17 | 55.27 | 181,170 | +1.21(+2.23%) |
Oct 21, 2011 | 53.93 | 54.33 | 53.61 | 54.06 | 404,684 | +0.75(+1.41%) |
Oct 20, 2011 | 53.52 | 53.55 | 52.56 | 53.31 | 393,931 | -0.21(-0.39%) |
Oct 19, 2011 | 54.48 | 54.49 | 53.45 | 53.52 | 186,582 | -1.29(-2.34%) |
Oct 18, 2011 | 53.94 | 55.03 | 53.47 | 54.80 | 285,386 | +0.62(+1.15%) |
Oct 17, 2011 | 55.06 | 55.06 | 53.91 | 54.18 | 244,550 | -1.07(-1.94%) |
Oct 14, 2011 | 55.03 | 55.25 | 54.64 | 55.25 | 287,038 | +1.12(+2.08%) |
Oct 13, 2011 | 53.41 | 54.22 | 53.34 | 54.13 | 200,263 | +0.52(+0.97%) |
Oct 12, 2011 | 53.79 | 54.11 | 53.55 | 53.61 | 251,825 | +0.44(+0.84%) |
Oct 11, 2011 | 52.76 | 53.36 | 52.72 | 53.16 | 317,598 | +0.31(+0.59%) |
Oct 10, 2011 | 51.93 | 52.85 | 51.93 | 52.85 | 112,963 | +1.72(+3.37%) |
Oct 07, 2011 | 51.61 | 51.81 | 50.90 | 51.12 | 216,189 | -0.37(-0.71%) |
Oct 06, 2011 | 51.11 | 51.49 | 50.84 | 51.49 | 510,334 | +0.93(+1.84%) |
Oct 05, 2011 | 49.27 | 50.72 | 48.87 | 50.56 | 161,909 | +1.16(+2.34%) |
Oct 04, 2011 | 47.75 | 49.40 | 47.34 | 49.40 | 258,216 | +1.31(+2.73%) |
Oct 03, 2011 | 49.28 | 49.74 | 48.09 | 48.09 | 320,929 | -1.34(-2.71%) |
Sep 30, 2011 | 50.20 | 50.51 | 49.43 | 49.43 | 224,875 | -1.41(-2.77%) |
Sep 29, 2011 | 51.82 | 51.93 | 49.95 | 50.84 | 256,772 | -0.15(-0.29%) |
Sep 28, 2011 | 52.09 | 52.36 | 50.94 | 50.99 | 182,041 | -0.92(-1.78%) |
Sep 27, 2011 | 52.18 | 52.76 | 51.62 | 51.91 | 1,222,142 | +0.68(+1.33%) |
Sep 26, 2011 | 50.87 | 51.29 | 49.79 | 51.23 | 163,591 | +0.65(+1.28%) |
Sep 23, 2011 | 49.60 | 50.74 | 49.60 | 50.58 | 155,486 | +0.62(+1.24%) |
Sep 22, 2011 | 50.26 | 50.69 | 49.25 | 49.96 | 282,294 | -1.78(-3.43%) |
Sep 21, 2011 | 52.66 | 53.11 | 51.70 | 51.73 | 165,567 | -0.71(-1.36%) |
Sep 20, 2011 | 53.08 | 53.47 | 52.41 | 52.45 | 295,995 | -0.31(-0.59%) |
Sep 19, 2011 | 52.15 | 53.01 | 51.71 | 52.76 | 149,911 | -0.05(-0.10%) |
Sep 16, 2011 | 52.63 | 52.96 | 52.44 | 52.81 | 152,260 | +0.39(+0.75%) |
Sep 15, 2011 | 52.13 | 52.54 | 51.65 | 52.42 | 255,147 | +0.86(+1.67%) |
Sep 14, 2011 | 50.95 | 52.12 | 50.49 | 51.56 | 221,888 | +0.89(+1.75%) |
Sep 13, 2011 | 50.20 | 50.79 | 49.90 | 50.67 | 200,833 | +0.71(+1.42%) |
Sep 12, 2011 | 48.76 | 49.97 | 48.76 | 49.97 | 237,797 | +0.63(+1.27%) |
Sep 09, 2011 | 50.15 | 50.39 | 49.02 | 49.34 | 172,743 | -1.15(-2.28%) |
Sep 08, 2011 | 50.60 | 51.40 | 50.38 | 50.49 | 200,240 | -0.29(-0.57%) |
Sep 07, 2011 | 50.15 | 50.79 | 50.09 | 50.78 | 261,194 | +1.42(+2.88%) |
Sep 06, 2011 | 48.32 | 49.44 | 48.16 | 49.36 | 203,649 | -0.26(-0.53%) |
Sep 02, 2011 | 49.93 | 50.19 | 49.35 | 49.62 | 139,286 | -1.30(-2.55%) |
Sep 01, 2011 | 51.62 | 52.03 | 50.88 | 50.92 | 174,626 | -0.64(-1.23%) |
Aug 31, 2011 | 51.91 | 52.25 | 51.19 | 51.55 | 572,903 | +0.01(+0.02%) |
Aug 30, 2011 | 51.25 | 51.82 | 50.80 | 51.54 | 192,480 | +0.16(+0.30%) |
Aug 29, 2011 | 50.43 | 51.42 | 50.43 | 51.39 | 129,241 | +1.55(+3.11%) |
Aug 26, 2011 | 48.53 | 50.05 | 48.04 | 49.84 | 139,233 | +1.09(+2.23%) |
Aug 25, 2011 | 49.52 | 49.77 | 48.57 | 48.75 | 129,801 | -0.75(-1.51%) |
Aug 24, 2011 | 49.04 | 49.63 | 48.62 | 49.50 | 143,743 | +0.34(+0.69%) |
Aug 23, 2011 | 47.46 | 49.16 | 47.35 | 49.16 | 169,355 | +1.97(+4.17%) |
Aug 22, 2011 | 47.89 | 47.97 | 46.99 | 47.19 | 243,769 | +0.27(+0.58%) |
Aug 19, 2011 | 47.56 | 48.46 | 46.86 | 46.92 | 321,993 | -1.26(-2.61%) |
Aug 18, 2011 | 49.51 | 49.51 | 47.75 | 48.17 | 277,002 | -2.80(-5.48%) |
Aug 17, 2011 | 51.56 | 51.85 | 50.51 | 50.97 | 167,726 | -0.44(-0.86%) |
Aug 16, 2011 | 51.51 | 51.93 | 50.82 | 51.41 | 235,538 | -0.62(-1.19%) |
Aug 15, 2011 | 51.44 | 52.04 | 51.28 | 52.03 | 246,872 | +0.95(+1.87%) |
Aug 12, 2011 | 51.16 | 51.41 | 50.50 | 51.08 | 187,118 | +0.41(+0.81%) |
Aug 11, 2011 | 49.10 | 51.26 | 49.10 | 50.66 | 450,526 | +2.13(+4.40%) |
Aug 10, 2011 | 49.58 | 50.12 | 48.44 | 48.53 | 865,147 | -1.94(-3.85%) |
Aug 09, 2011 | 51.02 | 50.52 | 47.51 | 50.47 | 902,778 | +2.19(+4.55%) |
Aug 08, 2011 | 49.67 | 50.56 | 48.28 | 48.28 | 625,036 | -3.13(-6.08%) |
Aug 05, 2011 | 52.44 | 52.54 | 49.90 | 51.40 | 708,155 | -0.47(-0.91%) |
Aug 04, 2011 | 53.74 | 53.77 | 51.86 | 51.87 | 597,834 | -2.55(-4.69%) |
Aug 03, 2011 | 53.72 | 54.49 | 52.97 | 54.43 | 741,007 | +0.73(+1.36%) |
Aug 02, 2011 | 54.57 | 55.04 | 53.65 | 53.69 | 217,514 | -1.22(-2.22%) |