Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 58.77 | 59.47 | 58.44 | 58.55 | 539,737 | -0.54(-0.91%) |
Oct 28, 2011 | 59.28 | 60.22 | 58.72 | 59.09 | 538,110 | -0.29(-0.48%) |
Oct 27, 2011 | 58.55 | 59.94 | 58.32 | 59.38 | 986,859 | +2.38(+4.18%) |
Oct 26, 2011 | 57.44 | 57.59 | 56.35 | 56.99 | 808,804 | -0.18(-0.31%) |
Oct 25, 2011 | 56.88 | 57.50 | 56.87 | 57.17 | 488,184 | -0.01(-0.02%) |
Oct 24, 2011 | 56.95 | 57.69 | 56.46 | 57.18 | 657,904 | +0.57(+1.00%) |
Oct 21, 2011 | 56.69 | 57.06 | 56.21 | 56.61 | 482,832 | +0.49(+0.87%) |
Oct 20, 2011 | 55.57 | 56.39 | 55.44 | 56.13 | 1,159,380 | +0.52(+0.94%) |
Oct 19, 2011 | 55.17 | 55.99 | 54.99 | 55.61 | 1,113,694 | +0.20(+0.36%) |
Oct 18, 2011 | 53.83 | 55.72 | 53.52 | 55.41 | 1,152,582 | +1.80(+3.36%) |
Oct 17, 2011 | 54.46 | 55.09 | 53.38 | 53.61 | 1,126,482 | -1.04(-1.91%) |
Oct 14, 2011 | 54.35 | 54.69 | 53.65 | 54.65 | 577,555 | +0.85(+1.57%) |
Oct 13, 2011 | 53.94 | 54.31 | 53.31 | 53.81 | 758,611 | -0.22(-0.40%) |
Oct 12, 2011 | 55.21 | 55.38 | 53.90 | 54.02 | 887,759 | -0.82(-1.49%) |
Oct 11, 2011 | 54.75 | 54.99 | 54.07 | 54.84 | 476,272 | +0.01(+0.02%) |
Oct 10, 2011 | 53.92 | 54.94 | 53.56 | 54.83 | 535,240 | +1.71(+3.22%) |
Oct 07, 2011 | 53.67 | 54.03 | 52.81 | 53.12 | 566,638 | -0.31(-0.59%) |
Oct 06, 2011 | 52.82 | 53.63 | 52.41 | 53.44 | 651,710 | +0.69(+1.31%) |
Oct 05, 2011 | 52.58 | 53.03 | 51.74 | 52.75 | 783,181 | +0.05(+0.10%) |
Oct 04, 2011 | 50.29 | 52.72 | 50.04 | 52.69 | 1,212,410 | +2.03(+4.01%) |
Oct 03, 2011 | 51.77 | 52.66 | 50.63 | 50.66 | 749,086 | -1.62(-3.10%) |
Sep 30, 2011 | 52.69 | 53.54 | 52.25 | 52.28 | 977,768 | -0.81(-1.53%) |
Sep 29, 2011 | 54.32 | 54.42 | 52.03 | 53.09 | 1,167,717 | -0.59(-1.11%) |
Sep 28, 2011 | 54.46 | 54.83 | 53.63 | 53.68 | 715,559 | -0.57(-1.05%) |
Sep 27, 2011 | 55.35 | 55.47 | 54.07 | 54.25 | 826,409 | -0.49(-0.89%) |
Sep 26, 2011 | 54.19 | 54.91 | 53.65 | 54.73 | 880,582 | +0.77(+1.43%) |
Sep 23, 2011 | 52.77 | 54.20 | 52.53 | 53.96 | 874,616 | +1.17(+2.22%) |
Sep 22, 2011 | 52.69 | 53.93 | 52.21 | 52.79 | 1,293,607 | -1.01(-1.87%) |
Sep 21, 2011 | 55.43 | 55.94 | 53.75 | 53.80 | 929,528 | -1.66(-2.99%) |
Sep 20, 2011 | 56.42 | 56.77 | 55.39 | 55.45 | 1,169,764 | -0.96(-1.70%) |
Sep 19, 2011 | 55.54 | 56.63 | 55.54 | 56.42 | 1,228,382 | +0.15(+0.27%) |
Sep 16, 2011 | 56.43 | 57.16 | 56.23 | 56.26 | 1,632,172 | -0.07(-0.13%) |
Sep 15, 2011 | 55.62 | 56.39 | 55.33 | 56.34 | 1,026,969 | +1.07(+1.94%) |
Sep 14, 2011 | 54.79 | 55.84 | 54.38 | 55.27 | 1,116,002 | +0.75(+1.37%) |
Sep 13, 2011 | 54.58 | 55.11 | 54.17 | 54.52 | 949,992 | +0.22(+0.40%) |
Sep 12, 2011 | 53.85 | 54.30 | 53.34 | 54.30 | 1,100,895 | -0.03(-0.05%) |
Sep 09, 2011 | 54.20 | 55.18 | 53.86 | 54.33 | 947,200 | -0.38(-0.69%) |
Sep 08, 2011 | 54.54 | 55.46 | 54.43 | 54.71 | 1,108,108 | -0.08(-0.15%) |
Sep 07, 2011 | 54.19 | 54.82 | 53.95 | 54.79 | 955,253 | +1.02(+1.91%) |
Sep 06, 2011 | 52.47 | 53.83 | 52.37 | 53.76 | 945,713 | +0.33(+0.62%) |
Sep 02, 2011 | 53.38 | 53.85 | 53.01 | 53.43 | 919,528 | -0.80(-1.48%) |
Sep 01, 2011 | 54.65 | 55.12 | 54.09 | 54.23 | 1,011,194 | -0.35(-0.64%) |
Aug 31, 2011 | 54.52 | 55.06 | 54.16 | 54.58 | 1,381,757 | +0.30(+0.55%) |
Aug 30, 2011 | 53.93 | 54.56 | 53.62 | 54.29 | 1,079,012 | +0.18(+0.33%) |
Aug 29, 2011 | 53.94 | 54.15 | 53.54 | 54.11 | 1,062,652 | +0.89(+1.67%) |
Aug 26, 2011 | 52.24 | 53.33 | 51.80 | 53.22 | 1,128,667 | +1.10(+2.10%) |
Aug 25, 2011 | 53.22 | 54.03 | 51.98 | 52.12 | 1,155,460 | -1.04(-1.96%) |
Aug 24, 2011 | 52.11 | 53.22 | 51.91 | 53.16 | 1,465,374 | +0.72(+1.37%) |
Aug 23, 2011 | 51.78 | 52.80 | 51.48 | 52.44 | 1,265,996 | +0.91(+1.76%) |
Aug 22, 2011 | 52.75 | 52.78 | 51.17 | 51.53 | 2,201,997 | -0.56(-1.07%) |
Aug 19, 2011 | 50.35 | 52.43 | 50.16 | 52.09 | 2,480,586 | +1.26(+2.48%) |
Aug 18, 2011 | 49.83 | 51.33 | 49.41 | 50.83 | 2,874,321 | -0.17(-0.33%) |
Aug 17, 2011 | 50.44 | 51.17 | 50.27 | 51.00 | 1,480,445 | +0.99(+1.98%) |
Aug 16, 2011 | 50.06 | 50.55 | 49.56 | 50.02 | 1,751,321 | -0.65(-1.28%) |
Aug 15, 2011 | 49.88 | 50.69 | 49.18 | 50.66 | 1,427,495 | +1.07(+2.16%) |
Aug 12, 2011 | 50.10 | 50.47 | 49.12 | 49.59 | 1,490,042 | +0.79(+1.62%) |
Aug 11, 2011 | 50.58 | 51.24 | 47.84 | 48.80 | 6,235,131 | +3.77(+8.36%) |
Aug 10, 2011 | 45.22 | 46.22 | 44.50 | 45.04 | 2,106,398 | -1.58(-3.39%) |
Aug 09, 2011 | 46.68 | 46.66 | 44.64 | 46.62 | 2,478,335 | +1.64(+3.64%) |
Aug 08, 2011 | 46.68 | 46.81 | 44.78 | 44.98 | 2,850,775 | -2.61(-5.48%) |
Aug 05, 2011 | 47.71 | 47.99 | 46.65 | 47.59 | 2,099,363 | +0.18(+0.38%) |
Aug 04, 2011 | 48.33 | 48.49 | 47.40 | 47.41 | 1,661,956 | -1.45(-2.96%) |
Aug 03, 2011 | 47.96 | 49.01 | 47.29 | 48.86 | 1,416,770 | +1.00(+2.08%) |
Aug 02, 2011 | 48.61 | 49.39 | 47.80 | 47.86 | 1,130,571 | -0.86(-1.77%) |