Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 55.16 | 55.91 | 54.96 | 54.97 | 28,015 | -0.53(-0.96%) |
Sep 29, 2011 | 55.99 | 56.12 | 54.67 | 55.50 | 51,081 | +0.51(+0.93%) |
Sep 28, 2011 | 55.93 | 56.44 | 54.98 | 54.98 | 27,301 | -1.02(-1.82%) |
Sep 27, 2011 | 56.32 | 56.71 | 55.73 | 56.00 | 45,493 | +0.76(+1.38%) |
Sep 26, 2011 | 55.16 | 55.24 | 54.30 | 55.24 | 34,529 | +0.58(+1.06%) |
Sep 23, 2011 | 54.06 | 54.90 | 54.06 | 54.66 | 82,461 | +0.33(+0.61%) |
Sep 22, 2011 | 54.01 | 54.81 | 53.63 | 54.33 | 231,393 | -1.60(-2.86%) |
Sep 21, 2011 | 56.99 | 57.07 | 55.93 | 55.93 | 3,782 | -0.98(-1.73%) |
Sep 20, 2011 | 56.70 | 57.43 | 56.67 | 56.91 | 21,976 | +0.44(+0.77%) |
Sep 19, 2011 | 56.23 | 56.71 | 55.96 | 56.47 | 26,571 | -0.27(-0.48%) |
Sep 16, 2011 | 56.88 | 56.93 | 56.57 | 56.74 | 12,469 | +0.23(+0.41%) |
Sep 15, 2011 | 56.47 | 56.55 | 56.08 | 56.51 | 7,845 | +0.35(+0.62%) |
Sep 14, 2011 | 55.83 | 56.37 | 55.43 | 56.16 | 9,788 | +0.71(+1.29%) |
Sep 13, 2011 | 55.22 | 55.64 | 55.03 | 55.45 | 35,167 | +0.35(+0.63%) |
Sep 12, 2011 | 54.46 | 55.11 | 54.29 | 55.10 | 58,176 | -0.21(-0.37%) |
Sep 09, 2011 | 56.14 | 56.14 | 54.87 | 55.31 | 7,103 | -1.34(-2.37%) |
Sep 08, 2011 | 56.84 | 57.20 | 56.48 | 56.65 | 9,306 | -0.29(-0.51%) |
Sep 07, 2011 | 56.27 | 56.99 | 56.12 | 56.94 | 15,862 | +1.49(+2.68%) |
Sep 06, 2011 | 54.15 | 55.48 | 53.86 | 55.46 | 29,567 | +0.23(+0.42%) |
Sep 02, 2011 | 55.72 | 56.18 | 55.04 | 55.23 | 25,806 | -1.27(-2.25%) |
Sep 01, 2011 | 57.48 | 57.72 | 56.44 | 56.50 | 28,860 | -0.69(-1.21%) |
Aug 31, 2011 | 57.45 | 57.64 | 56.71 | 57.19 | 20,470 | +0.23(+0.41%) |
Aug 30, 2011 | 56.30 | 57.19 | 56.11 | 56.96 | 21,998 | +0.47(+0.83%) |
Aug 29, 2011 | 55.53 | 56.55 | 55.53 | 56.49 | 10,130 | +1.56(+2.85%) |
Aug 26, 2011 | 53.63 | 55.09 | 52.95 | 54.92 | 7,618 | +0.84(+1.55%) |
Aug 25, 2011 | 55.52 | 55.52 | 53.95 | 54.09 | 16,898 | -1.17(-2.12%) |
Aug 24, 2011 | 54.41 | 55.26 | 54.38 | 55.26 | 11,205 | +0.80(+1.47%) |
Aug 23, 2011 | 52.99 | 54.62 | 52.87 | 54.46 | 21,483 | +1.70(+3.22%) |
Aug 22, 2011 | 53.89 | 53.89 | 52.68 | 52.76 | 25,840 | -0.02(-0.03%) |
Aug 19, 2011 | 52.48 | 53.42 | 52.48 | 52.78 | 37,472 | -0.17(-0.31%) |
Aug 18, 2011 | 53.37 | 54.16 | 52.58 | 52.94 | 113,223 | -2.18(-3.95%) |
Aug 17, 2011 | 55.72 | 55.80 | 54.68 | 55.12 | 19,556 | -0.02(-0.04%) |
Aug 16, 2011 | 55.01 | 55.50 | 54.45 | 55.14 | 27,088 | -0.15(-0.27%) |
Aug 15, 2011 | 54.65 | 55.29 | 54.60 | 55.29 | 15,384 | +1.11(+2.06%) |
Aug 12, 2011 | 54.25 | 54.70 | 53.77 | 54.18 | 16,818 | +0.40(+0.75%) |
Aug 11, 2011 | 52.42 | 54.20 | 51.90 | 53.77 | 35,311 | +2.10(+4.07%) |
Aug 10, 2011 | 52.59 | 53.19 | 51.67 | 51.67 | 56,910 | -1.98(-3.69%) |
Aug 09, 2011 | 53.01 | 53.65 | 50.43 | 53.65 | 39,270 | +2.33(+4.53%) |
Aug 08, 2011 | 52.27 | 53.49 | 51.16 | 51.32 | 96,787 | -2.75(-5.08%) |
Aug 05, 2011 | 54.17 | 54.60 | 52.56 | 54.07 | 46,649 | +0.06(+0.11%) |
Aug 04, 2011 | 56.12 | 56.12 | 53.98 | 54.01 | 199,182 | -2.78(-4.90%) |
Aug 03, 2011 | 56.47 | 56.83 | 55.42 | 56.79 | 56,055 | +0.26(+0.45%) |
Aug 02, 2011 | 57.88 | 58.11 | 56.54 | 56.54 | 300,044 | -1.66(-2.85%) |
Aug 01, 2011 | 59.39 | 59.58 | 57.68 | 58.20 | 120,575 | -0.81(-1.37%) |
Jul 29, 2011 | 58.91 | 59.30 | 58.17 | 59.01 | 46,823 | -0.31(-0.53%) |
Jul 28, 2011 | 59.29 | 60.02 | 59.29 | 59.32 | 146,658 | -0.03(-0.06%) |
Jul 27, 2011 | 60.02 | 60.23 | 59.29 | 59.35 | 35,934 | -0.86(-1.43%) |
Jul 26, 2011 | 60.67 | 60.67 | 60.16 | 60.21 | 203,919 | -0.46(-0.76%) |
Jul 25, 2011 | 61.01 | 61.17 | 60.64 | 60.67 | 31,260 | -0.79(-1.29%) |
Jul 22, 2011 | 61.51 | 61.51 | 61.31 | 61.46 | 23,267 | +0.01(+0.01%) |
Jul 21, 2011 | 60.99 | 61.59 | 60.99 | 61.46 | 26,332 | +0.73(+1.20%) |
Jul 20, 2011 | 61.32 | 61.32 | 60.60 | 60.73 | 74,623 | -0.44(-0.71%) |
Jul 19, 2011 | 60.80 | 61.26 | 60.71 | 61.17 | 235,198 | +0.62(+1.02%) |
Jul 18, 2011 | 60.94 | 60.94 | 60.22 | 60.55 | 15,082 | -0.64(-1.05%) |
Jul 15, 2011 | 61.39 | 61.39 | 60.86 | 61.19 | 23,294 | -0.14(-0.23%) |
Jul 14, 2011 | 61.46 | 61.89 | 61.30 | 61.33 | 14,647 | -0.06(-0.09%) |
Jul 13, 2011 | 61.32 | 61.86 | 61.23 | 61.39 | 13,615 | +0.44(+0.72%) |
Jul 12, 2011 | 60.71 | 61.48 | 60.71 | 60.95 | 28,024 | -0.01(-0.01%) |
Jul 11, 2011 | 61.20 | 61.35 | 60.80 | 60.96 | 16,456 | -0.76(-1.23%) |
Jul 08, 2011 | 61.41 | 61.72 | 61.31 | 61.72 | 31,371 | -0.02(-0.04%) |
Jul 07, 2011 | 62.03 | 62.03 | 61.51 | 61.75 | 59,363 | +0.20(+0.32%) |
Jul 06, 2011 | 61.26 | 61.68 | 61.26 | 61.55 | 303,829 | +0.28(+0.46%) |
Jul 05, 2011 | 61.43 | 61.43 | 61.10 | 61.27 | 180,319 | +0.04(+0.07%) |