Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 59.58 | 59.58 | 58.71 | 58.71 | 327,370 | -1.34(-2.23%) |
Oct 28, 2011 | 59.05 | 60.15 | 59.05 | 60.05 | 97,224 | +0.36(+0.61%) |
Oct 27, 2011 | 59.16 | 60.11 | 58.34 | 59.69 | 139,491 | +2.23(+3.88%) |
Oct 26, 2011 | 57.98 | 58.03 | 56.28 | 57.46 | 65,994 | -0.09(-0.15%) |
Oct 25, 2011 | 58.21 | 58.37 | 57.44 | 57.55 | 333,905 | -0.90(-1.53%) |
Oct 24, 2011 | 56.99 | 58.52 | 56.99 | 58.45 | 104,730 | +1.56(+2.75%) |
Oct 21, 2011 | 56.61 | 56.88 | 56.25 | 56.88 | 137,745 | +0.91(+1.62%) |
Oct 20, 2011 | 55.87 | 56.16 | 54.76 | 55.98 | 187,712 | +0.03(+0.05%) |
Oct 19, 2011 | 57.13 | 57.13 | 55.90 | 55.95 | 70,306 | -1.02(-1.79%) |
Oct 18, 2011 | 55.82 | 57.26 | 55.14 | 56.96 | 141,854 | +1.12(+2.00%) |
Oct 17, 2011 | 57.01 | 57.03 | 55.71 | 55.85 | 116,903 | -1.22(-2.14%) |
Oct 14, 2011 | 56.73 | 57.19 | 56.37 | 57.07 | 56,966 | +1.03(+1.83%) |
Oct 13, 2011 | 55.23 | 56.16 | 55.19 | 56.04 | 110,545 | +0.55(+0.99%) |
Oct 12, 2011 | 55.56 | 56.10 | 55.40 | 55.50 | 115,255 | +0.44(+0.80%) |
Oct 11, 2011 | 54.33 | 55.24 | 54.33 | 55.06 | 193,717 | +0.46(+0.84%) |
Oct 10, 2011 | 53.67 | 54.62 | 53.57 | 54.60 | 73,731 | +1.78(+3.37%) |
Oct 07, 2011 | 53.48 | 53.66 | 52.61 | 52.82 | 80,816 | -0.55(-1.03%) |
Oct 06, 2011 | 51.98 | 53.38 | 51.55 | 53.36 | 80,137 | +1.38(+2.65%) |
Oct 05, 2011 | 50.39 | 52.13 | 50.28 | 51.98 | 140,117 | +1.13(+2.23%) |
Oct 04, 2011 | 48.49 | 50.85 | 48.28 | 50.85 | 143,703 | +1.69(+3.44%) |
Oct 03, 2011 | 50.60 | 51.19 | 49.13 | 49.16 | 184,205 | -1.88(-3.68%) |
Sep 30, 2011 | 51.68 | 52.32 | 51.02 | 51.04 | 57,115 | -1.45(-2.76%) |
Sep 29, 2011 | 53.59 | 53.72 | 51.31 | 52.48 | 95,095 | +0.10(+0.19%) |
Sep 28, 2011 | 53.80 | 54.03 | 52.39 | 52.39 | 25,743 | -1.23(-2.30%) |
Sep 27, 2011 | 53.39 | 54.28 | 53.27 | 53.62 | 112,835 | +1.18(+2.26%) |
Sep 26, 2011 | 51.72 | 52.50 | 50.62 | 52.43 | 42,759 | +1.00(+1.94%) |
Sep 23, 2011 | 50.21 | 51.46 | 50.04 | 51.44 | 40,067 | +0.83(+1.64%) |
Sep 22, 2011 | 51.25 | 51.66 | 49.75 | 50.60 | 122,486 | -1.99(-3.78%) |
Sep 21, 2011 | 53.58 | 54.33 | 52.59 | 52.59 | 200,202 | -0.48(-0.90%) |
Sep 20, 2011 | 54.28 | 54.59 | 53.07 | 53.07 | 243,913 | -1.05(-1.93%) |
Sep 19, 2011 | 53.80 | 54.43 | 53.11 | 54.12 | 220,025 | -0.39(-0.72%) |
Sep 16, 2011 | 54.42 | 54.58 | 54.10 | 54.51 | 53,537 | +0.24(+0.45%) |
Sep 15, 2011 | 53.75 | 54.37 | 53.40 | 54.26 | 60,158 | +0.94(+1.76%) |
Sep 14, 2011 | 52.20 | 53.89 | 51.89 | 53.32 | 45,282 | +1.37(+2.64%) |
Sep 13, 2011 | 51.28 | 52.05 | 51.09 | 51.95 | 33,308 | +0.79(+1.55%) |
Sep 12, 2011 | 49.79 | 51.16 | 49.76 | 51.16 | 38,450 | +0.77(+1.52%) |
Sep 09, 2011 | 50.84 | 51.40 | 49.99 | 50.39 | 30,284 | -1.20(-2.32%) |
Sep 08, 2011 | 52.22 | 52.47 | 51.47 | 51.59 | 49,224 | -0.80(-1.53%) |
Sep 07, 2011 | 51.28 | 52.42 | 51.28 | 52.39 | 29,378 | +1.79(+3.54%) |
Sep 06, 2011 | 49.93 | 50.67 | 49.32 | 50.60 | 46,959 | -0.67(-1.30%) |
Sep 02, 2011 | 51.83 | 51.89 | 50.88 | 51.27 | 44,047 | -1.54(-2.91%) |
Sep 01, 2011 | 53.81 | 54.26 | 52.77 | 52.81 | 105,074 | -0.88(-1.64%) |
Aug 31, 2011 | 53.42 | 54.50 | 53.23 | 53.69 | 50,290 | +0.62(+1.18%) |
Aug 30, 2011 | 52.61 | 53.37 | 52.39 | 53.06 | 143,257 | +0.14(+0.26%) |
Aug 29, 2011 | 51.35 | 52.93 | 51.35 | 52.92 | 70,110 | +2.09(+4.12%) |
Aug 26, 2011 | 49.02 | 51.00 | 48.67 | 50.83 | 56,536 | +1.68(+3.42%) |
Aug 25, 2011 | 50.27 | 50.59 | 49.02 | 49.15 | 118,256 | -1.06(-2.10%) |
Aug 24, 2011 | 49.66 | 50.30 | 49.26 | 50.20 | 97,009 | +0.45(+0.90%) |
Aug 23, 2011 | 47.93 | 49.77 | 47.63 | 49.75 | 62,033 | +2.11(+4.44%) |
Aug 22, 2011 | 48.25 | 48.56 | 47.44 | 47.64 | 102,415 | +0.46(+0.97%) |
Aug 19, 2011 | 48.05 | 49.11 | 47.15 | 47.18 | 329,937 | -0.97(-2.01%) |
Aug 18, 2011 | 50.14 | 50.14 | 47.80 | 48.15 | 54,910 | -3.29(-6.39%) |
Aug 17, 2011 | 52.34 | 52.74 | 51.04 | 51.44 | 97,636 | -0.68(-1.31%) |
Aug 16, 2011 | 52.52 | 52.67 | 51.50 | 52.12 | 52,264 | -0.87(-1.64%) |
Aug 15, 2011 | 52.34 | 53.00 | 52.03 | 52.99 | 75,469 | +1.04(+2.00%) |
Aug 12, 2011 | 52.05 | 52.36 | 51.32 | 51.95 | 44,253 | +0.27(+0.53%) |
Aug 11, 2011 | 49.64 | 52.37 | 49.64 | 51.68 | 186,412 | +2.33(+4.72%) |
Aug 10, 2011 | 50.80 | 51.26 | 49.34 | 49.35 | 109,020 | -2.57(-4.95%) |
Aug 09, 2011 | 52.84 | 51.93 | 48.78 | 51.93 | 204,533 | +2.79(+5.67%) |
Aug 08, 2011 | 51.52 | 52.31 | 49.12 | 49.14 | 217,926 | -4.06(-7.63%) |
Aug 05, 2011 | 54.40 | 54.65 | 51.67 | 53.20 | 994,112 | -0.76(-1.41%) |
Aug 04, 2011 | 56.32 | 56.32 | 53.96 | 53.96 | 275,027 | -2.88(-5.06%) |
Aug 03, 2011 | 56.21 | 56.87 | 55.11 | 56.84 | 232,707 | +0.72(+1.29%) |
Aug 02, 2011 | 57.02 | 57.68 | 56.11 | 56.11 | 90,120 | -1.17(-2.05%) |