Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 59.17 | 59.17 | 58.50 | 58.51 | 28,240 | -1.17(-1.97%) |
Oct 28, 2011 | 59.77 | 59.81 | 59.36 | 59.69 | 29,710 | +0.11(+0.18%) |
Oct 27, 2011 | 59.64 | 59.82 | 58.99 | 59.58 | 51,221 | +1.22(+2.10%) |
Oct 26, 2011 | 57.81 | 58.49 | 57.17 | 58.35 | 16,047 | +1.24(+2.17%) |
Oct 25, 2011 | 58.31 | 58.31 | 57.11 | 57.11 | 33,775 | -1.36(-2.32%) |
Oct 24, 2011 | 57.79 | 58.55 | 57.47 | 58.47 | 31,696 | +0.89(+1.55%) |
Oct 21, 2011 | 57.64 | 57.67 | 57.07 | 57.58 | 35,982 | +0.72(+1.26%) |
Oct 20, 2011 | 57.09 | 57.09 | 56.16 | 56.86 | 20,532 | +0.20(+0.35%) |
Oct 19, 2011 | 57.47 | 57.59 | 56.66 | 56.66 | 9,461 | -0.68(-1.19%) |
Oct 18, 2011 | 56.93 | 57.74 | 56.30 | 57.35 | 26,082 | +0.17(+0.29%) |
Oct 17, 2011 | 58.02 | 58.02 | 57.02 | 57.18 | 32,250 | -1.05(-1.80%) |
Oct 14, 2011 | 58.32 | 58.32 | 57.75 | 58.23 | 25,365 | +0.56(+0.97%) |
Oct 13, 2011 | 57.27 | 57.79 | 56.92 | 57.67 | 104,484 | +0.21(+0.36%) |
Oct 12, 2011 | 57.67 | 57.90 | 57.41 | 57.46 | 75,634 | +0.22(+0.38%) |
Oct 11, 2011 | 56.94 | 57.41 | 56.94 | 57.25 | 64,880 | +0.02(+0.04%) |
Oct 10, 2011 | 56.82 | 57.26 | 56.72 | 57.22 | 11,987 | +1.51(+2.72%) |
Oct 07, 2011 | 56.55 | 56.55 | 55.64 | 55.71 | 70,641 | -0.31(-0.55%) |
Oct 06, 2011 | 55.40 | 56.02 | 55.40 | 56.02 | 32,798 | +0.92(+1.68%) |
Oct 05, 2011 | 54.74 | 55.15 | 54.22 | 55.09 | 37,770 | +0.69(+1.27%) |
Oct 04, 2011 | 53.22 | 54.42 | 52.59 | 54.40 | 129,501 | +0.97(+1.82%) |
Oct 03, 2011 | 55.04 | 55.60 | 53.43 | 53.43 | 464,332 | -1.78(-3.22%) |
Sep 30, 2011 | 55.40 | 56.16 | 55.20 | 55.21 | 27,893 | -0.53(-0.96%) |
Sep 29, 2011 | 56.24 | 56.37 | 54.91 | 55.74 | 50,858 | +0.52(+0.93%) |
Sep 28, 2011 | 56.17 | 56.69 | 55.23 | 55.23 | 27,181 | -1.02(-1.82%) |
Sep 27, 2011 | 56.57 | 56.96 | 55.97 | 56.25 | 45,294 | +0.77(+1.38%) |
Sep 26, 2011 | 55.40 | 55.48 | 54.54 | 55.48 | 34,377 | +0.58(+1.06%) |
Sep 23, 2011 | 54.30 | 55.14 | 54.30 | 54.90 | 82,099 | +0.33(+0.61%) |
Sep 22, 2011 | 54.24 | 55.05 | 53.87 | 54.57 | 230,379 | -1.61(-2.86%) |
Sep 21, 2011 | 57.24 | 57.32 | 56.17 | 56.17 | 3,765 | -0.99(-1.73%) |
Sep 20, 2011 | 56.94 | 57.68 | 56.92 | 57.16 | 21,880 | +0.44(+0.77%) |
Sep 19, 2011 | 56.47 | 56.96 | 56.21 | 56.72 | 26,454 | -0.27(-0.48%) |
Sep 16, 2011 | 57.13 | 57.18 | 56.82 | 56.99 | 12,414 | +0.23(+0.41%) |
Sep 15, 2011 | 56.72 | 56.80 | 56.32 | 56.76 | 7,811 | +0.35(+0.62%) |
Sep 14, 2011 | 56.07 | 56.62 | 55.68 | 56.41 | 9,745 | +0.72(+1.29%) |
Sep 13, 2011 | 55.46 | 55.88 | 55.27 | 55.69 | 35,013 | +0.35(+0.63%) |
Sep 12, 2011 | 54.70 | 55.35 | 54.53 | 55.35 | 57,921 | -0.21(-0.37%) |
Sep 09, 2011 | 56.39 | 56.39 | 55.11 | 55.55 | 7,071 | -1.35(-2.37%) |
Sep 08, 2011 | 57.09 | 57.45 | 56.72 | 56.90 | 9,265 | -0.29(-0.51%) |
Sep 07, 2011 | 56.52 | 57.24 | 56.36 | 57.19 | 15,793 | +1.49(+2.68%) |
Sep 06, 2011 | 54.39 | 55.73 | 54.09 | 55.70 | 29,437 | +0.23(+0.42%) |
Sep 02, 2011 | 55.97 | 56.42 | 55.28 | 55.47 | 25,693 | -1.28(-2.25%) |
Sep 01, 2011 | 57.73 | 57.97 | 56.69 | 56.75 | 28,734 | -0.70(-1.21%) |
Aug 31, 2011 | 57.71 | 57.89 | 56.96 | 57.44 | 20,380 | +0.23(+0.41%) |
Aug 30, 2011 | 56.55 | 57.44 | 56.36 | 57.21 | 21,902 | +0.47(+0.83%) |
Aug 29, 2011 | 55.78 | 56.80 | 55.78 | 56.74 | 10,086 | +1.57(+2.85%) |
Aug 26, 2011 | 53.87 | 55.34 | 53.18 | 55.17 | 7,584 | +0.84(+1.55%) |
Aug 25, 2011 | 55.76 | 55.76 | 54.19 | 54.33 | 16,824 | -1.18(-2.12%) |
Aug 24, 2011 | 54.65 | 55.50 | 54.62 | 55.50 | 11,156 | +0.80(+1.47%) |
Aug 23, 2011 | 53.22 | 54.86 | 53.10 | 54.70 | 21,389 | +1.71(+3.22%) |
Aug 22, 2011 | 54.13 | 54.13 | 52.91 | 52.99 | 25,727 | -0.02(-0.03%) |
Aug 19, 2011 | 52.71 | 53.65 | 52.71 | 53.01 | 37,308 | -0.17(-0.31%) |
Aug 18, 2011 | 53.60 | 54.40 | 52.81 | 53.17 | 112,727 | -2.19(-3.95%) |
Aug 17, 2011 | 55.97 | 56.05 | 54.92 | 55.36 | 19,470 | -0.02(-0.04%) |
Aug 16, 2011 | 55.25 | 55.74 | 54.69 | 55.39 | 26,970 | -0.15(-0.27%) |
Aug 15, 2011 | 54.89 | 55.54 | 54.84 | 55.54 | 15,316 | +1.12(+2.06%) |
Aug 12, 2011 | 54.49 | 54.94 | 54.00 | 54.42 | 16,745 | +0.41(+0.75%) |
Aug 11, 2011 | 52.65 | 54.43 | 52.13 | 54.01 | 35,156 | +2.11(+4.07%) |
Aug 10, 2011 | 52.83 | 53.42 | 51.90 | 51.90 | 56,660 | -1.99(-3.69%) |
Aug 09, 2011 | 53.24 | 53.89 | 50.65 | 53.89 | 39,098 | +2.34(+4.53%) |
Aug 08, 2011 | 52.50 | 53.72 | 51.38 | 51.55 | 96,363 | -2.76(-5.08%) |
Aug 05, 2011 | 54.41 | 54.84 | 52.79 | 54.31 | 46,444 | +0.06(+0.11%) |
Aug 04, 2011 | 56.36 | 56.36 | 54.21 | 54.25 | 198,309 | -2.79(-4.90%) |
Aug 03, 2011 | 56.72 | 57.08 | 55.66 | 57.04 | 55,810 | +0.26(+0.45%) |
Aug 02, 2011 | 58.13 | 58.37 | 56.79 | 56.79 | 298,729 | -1.67(-2.85%) |