Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 43.07 | 43.11 | 43.07 | 43.09 | 55,730 | +0.02(+0.05%) |
Oct 28, 2011 | 43.05 | 43.08 | 43.05 | 43.07 | 29,035 | +0.03(+0.08%) |
Oct 27, 2011 | 43.03 | 43.08 | 43.03 | 43.04 | 23,749 | -0.03(-0.06%) |
Oct 26, 2011 | 43.12 | 43.12 | 43.06 | 43.06 | 8,372 | -0.01(-0.02%) |
Oct 25, 2011 | 43.07 | 43.10 | 43.05 | 43.07 | 68,500 | -0.01(-0.01%) |
Oct 24, 2011 | 43.11 | 43.11 | 43.04 | 43.08 | 153,852 | -0.02(-0.04%) |
Oct 21, 2011 | 43.12 | 43.12 | 43.07 | 43.09 | 24,604 | +0.02(+0.05%) |
Oct 20, 2011 | 43.06 | 43.10 | 43.06 | 43.07 | 24,258 | -0.01(-0.01%) |
Oct 19, 2011 | 43.05 | 43.08 | 43.05 | 43.08 | 21,330 | +0.01(+0.03%) |
Oct 18, 2011 | 43.08 | 43.08 | 43.05 | 43.06 | 19,563 | +0.00(+0.00%) |
Oct 17, 2011 | 43.11 | 43.11 | 43.05 | 43.06 | 181,348 | +0.02(+0.04%) |
Oct 14, 2011 | 43.07 | 43.08 | 43.05 | 43.05 | 847,922 | -0.01(-0.02%) |
Oct 13, 2011 | 43.06 | 43.07 | 43.05 | 43.05 | 14,840 | -0.03(-0.06%) |
Oct 12, 2011 | 43.05 | 43.08 | 43.03 | 43.08 | 24,983 | +0.03(+0.06%) |
Oct 11, 2011 | 43.05 | 43.05 | 43.01 | 43.05 | 44,892 | +0.05(+0.12%) |
Oct 10, 2011 | 43.10 | 43.10 | 43.00 | 43.00 | 14,316 | -0.05(-0.12%) |
Oct 07, 2011 | 43.05 | 43.08 | 43.04 | 43.05 | 68,801 | -0.03(-0.08%) |
Oct 06, 2011 | 43.09 | 43.09 | 43.06 | 43.09 | 30,451 | +0.01(+0.03%) |
Oct 05, 2011 | 43.11 | 43.11 | 43.07 | 43.08 | 45,099 | -0.01(-0.03%) |
Oct 04, 2011 | 43.12 | 43.12 | 43.09 | 43.09 | 75,724 | -0.03(-0.08%) |
Oct 03, 2011 | 43.12 | 43.13 | 43.10 | 43.12 | 57,116 | -0.01(-0.02%) |
Sep 30, 2011 | 43.13 | 43.13 | 43.09 | 43.13 | 71,299 | +0.02(+0.04%) |
Sep 29, 2011 | 43.11 | 43.12 | 43.08 | 43.11 | 64,982 | +0.03(+0.06%) |
Sep 28, 2011 | 43.10 | 43.11 | 43.08 | 43.09 | 55,098 | -0.04(-0.10%) |
Sep 27, 2011 | 43.08 | 43.15 | 43.08 | 43.13 | 989,226 | +0.00(+0.00%) |
Sep 26, 2011 | 43.09 | 43.15 | 43.09 | 43.13 | 233,577 | +0.00(+0.00%) |
Sep 23, 2011 | 43.15 | 43.15 | 43.11 | 43.13 | 84,141 | -0.01(-0.02%) |
Sep 22, 2011 | 43.16 | 43.16 | 43.13 | 43.14 | 31,017 | +0.00(+0.00%) |
Sep 21, 2011 | 43.18 | 43.19 | 43.14 | 43.14 | 20,168 | -0.04(-0.10%) |
Sep 20, 2011 | 43.21 | 43.21 | 43.16 | 43.18 | 14,015 | +0.00(+0.00%) |
Sep 19, 2011 | 43.22 | 43.22 | 43.15 | 43.18 | 216,150 | +0.01(+0.02%) |
Sep 16, 2011 | 43.18 | 43.20 | 43.16 | 43.17 | 82,516 | +0.02(+0.04%) |
Sep 15, 2011 | 43.17 | 43.17 | 43.14 | 43.16 | 6,443 | +0.00(+0.00%) |
Sep 14, 2011 | 43.17 | 43.17 | 43.14 | 43.16 | 49,386 | +0.03(+0.07%) |
Sep 13, 2011 | 43.16 | 43.16 | 43.11 | 43.13 | 22,982 | -0.01(-0.03%) |
Sep 12, 2011 | 43.18 | 43.18 | 43.12 | 43.14 | 37,601 | -0.02(-0.05%) |
Sep 09, 2011 | 43.17 | 43.17 | 43.15 | 43.16 | 26,606 | -0.01(-0.01%) |
Sep 08, 2011 | 43.20 | 43.20 | 43.12 | 43.17 | 72,565 | +0.02(+0.04%) |
Sep 07, 2011 | 43.17 | 43.17 | 43.13 | 43.15 | 19,966 | +0.03(+0.08%) |
Sep 06, 2011 | 43.17 | 43.17 | 43.10 | 43.11 | 90,260 | -0.01(-0.02%) |
Sep 02, 2011 | 43.18 | 43.18 | 43.11 | 43.12 | 210,112 | -0.06(-0.13%) |
Sep 01, 2011 | 43.16 | 43.19 | 43.15 | 43.18 | 21,047 | -0.01(-0.02%) |
Aug 31, 2011 | 43.17 | 43.21 | 43.17 | 43.19 | 23,257 | -0.01(-0.02%) |
Aug 30, 2011 | 43.21 | 43.21 | 43.17 | 43.20 | 138,908 | +0.04(+0.10%) |
Aug 29, 2011 | 43.19 | 43.19 | 43.15 | 43.16 | 27,102 | -0.02(-0.04%) |
Aug 26, 2011 | 43.17 | 43.18 | 43.16 | 43.17 | 29,765 | +0.00(+0.00%) |
Aug 25, 2011 | 43.18 | 43.18 | 43.14 | 43.17 | 676,524 | +0.03(+0.08%) |
Aug 24, 2011 | 43.13 | 43.16 | 43.12 | 43.14 | 16,529 | -0.03(-0.06%) |
Aug 23, 2011 | 43.16 | 43.17 | 43.14 | 43.17 | 8,994 | +0.01(+0.02%) |
Aug 22, 2011 | 43.17 | 43.17 | 43.13 | 43.16 | 53,820 | -0.01(-0.02%) |
Aug 19, 2011 | 43.14 | 43.17 | 43.14 | 43.17 | 10,476 | -0.01(-0.02%) |
Aug 18, 2011 | 43.19 | 43.21 | 43.14 | 43.17 | 88,042 | -0.02(-0.04%) |
Aug 17, 2011 | 43.18 | 43.19 | 43.15 | 43.19 | 18,036 | +0.02(+0.05%) |
Aug 16, 2011 | 43.20 | 43.20 | 43.15 | 43.17 | 58,526 | +0.01(+0.01%) |
Aug 15, 2011 | 43.18 | 43.18 | 43.14 | 43.17 | 80,862 | -0.01(-0.02%) |
Aug 12, 2011 | 43.13 | 43.18 | 43.13 | 43.17 | 90,784 | +0.00(+0.00%) |
Aug 11, 2011 | 43.19 | 43.22 | 43.15 | 43.17 | 195,096 | +0.00(+0.00%) |
Aug 10, 2011 | 43.17 | 43.19 | 43.10 | 43.17 | 223,882 | +0.01(+0.02%) |
Aug 09, 2011 | 43.15 | 43.20 | 43.07 | 43.17 | 53,112 | +0.03(+0.08%) |
Aug 08, 2011 | 43.15 | 43.17 | 43.12 | 43.13 | 447,672 | +0.03(+0.06%) |
Aug 05, 2011 | 43.06 | 43.13 | 43.06 | 43.11 | 979,378 | -0.03(-0.08%) |
Aug 04, 2011 | 43.09 | 43.15 | 43.08 | 43.14 | 65,217 | +0.09(+0.20%) |
Aug 03, 2011 | 43.04 | 43.08 | 43.02 | 43.05 | 397,172 | +0.00(+0.00%) |
Aug 02, 2011 | 43.01 | 43.05 | 43.01 | 43.05 | 151,232 | +0.04(+0.10%) |