Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 39.28 | 39.33 | 39.21 | 39.33 | 100,411 | +0.21(+0.55%) |
Oct 28, 2011 | 39.13 | 39.13 | 39.02 | 39.11 | 82,364 | +0.09(+0.24%) |
Oct 27, 2011 | 39.09 | 39.09 | 38.95 | 39.02 | 77,655 | -0.06(-0.16%) |
Oct 26, 2011 | 39.25 | 39.25 | 39.04 | 39.08 | 107,309 | -0.11(-0.29%) |
Oct 25, 2011 | 39.10 | 39.20 | 39.04 | 39.20 | 194,729 | +0.12(+0.31%) |
Oct 24, 2011 | 39.16 | 39.16 | 39.07 | 39.07 | 350,364 | -0.05(-0.14%) |
Oct 21, 2011 | 39.10 | 39.15 | 39.10 | 39.13 | 34,089 | +0.03(+0.08%) |
Oct 20, 2011 | 39.12 | 39.14 | 39.06 | 39.10 | 21,955 | -0.01(-0.02%) |
Oct 19, 2011 | 39.07 | 39.12 | 39.04 | 39.10 | 42,095 | +0.04(+0.10%) |
Oct 18, 2011 | 39.10 | 39.13 | 39.05 | 39.07 | 43,100 | -0.02(-0.04%) |
Oct 17, 2011 | 39.16 | 39.18 | 38.96 | 39.08 | 57,092 | +0.13(+0.33%) |
Oct 14, 2011 | 38.91 | 38.98 | 38.89 | 38.95 | 74,642 | +0.04(+0.10%) |
Oct 13, 2011 | 38.97 | 38.98 | 38.90 | 38.91 | 25,538 | +0.00(+0.00%) |
Oct 12, 2011 | 38.97 | 38.97 | 38.85 | 38.91 | 45,353 | -0.08(-0.21%) |
Oct 11, 2011 | 38.91 | 38.99 | 38.90 | 38.99 | 70,314 | +0.09(+0.23%) |
Oct 10, 2011 | 38.93 | 38.93 | 38.83 | 38.90 | 34,511 | -0.06(-0.17%) |
Oct 07, 2011 | 39.04 | 39.04 | 38.94 | 38.97 | 25,939 | -0.15(-0.39%) |
Oct 06, 2011 | 39.20 | 39.20 | 39.12 | 39.12 | 5,905 | -0.10(-0.26%) |
Oct 05, 2011 | 39.28 | 39.28 | 39.15 | 39.22 | 65,884 | -0.08(-0.21%) |
Oct 04, 2011 | 39.40 | 39.40 | 39.27 | 39.30 | 11,575 | -0.07(-0.17%) |
Oct 03, 2011 | 39.30 | 39.39 | 39.27 | 39.37 | 19,306 | +0.05(+0.12%) |
Sep 30, 2011 | 39.40 | 39.40 | 39.20 | 39.33 | 32,565 | +0.21(+0.55%) |
Sep 29, 2011 | 39.12 | 39.23 | 39.11 | 39.11 | 38,507 | -0.07(-0.17%) |
Sep 28, 2011 | 39.31 | 39.31 | 39.10 | 39.18 | 30,906 | -0.08(-0.20%) |
Sep 27, 2011 | 39.30 | 39.30 | 39.19 | 39.26 | 121,265 | -0.08(-0.19%) |
Sep 26, 2011 | 39.45 | 39.45 | 39.32 | 39.33 | 20,860 | -0.13(-0.34%) |
Sep 23, 2011 | 39.72 | 39.72 | 39.47 | 39.47 | 29,056 | -0.16(-0.42%) |
Sep 22, 2011 | 39.60 | 39.67 | 39.53 | 39.63 | 19,065 | +0.11(+0.29%) |
Sep 21, 2011 | 39.46 | 39.54 | 39.36 | 39.52 | 146,001 | +0.11(+0.27%) |
Sep 20, 2011 | 39.43 | 39.55 | 39.38 | 39.41 | 80,404 | +0.01(+0.02%) |
Sep 19, 2011 | 39.39 | 39.44 | 39.26 | 39.40 | 38,089 | +0.18(+0.45%) |
Sep 16, 2011 | 39.29 | 39.29 | 39.16 | 39.23 | 27,203 | +0.00(+0.00%) |
Sep 15, 2011 | 39.32 | 39.33 | 39.23 | 39.23 | 38,880 | -0.15(-0.39%) |
Sep 14, 2011 | 39.38 | 39.40 | 39.34 | 39.38 | 140,677 | -0.02(-0.05%) |
Sep 13, 2011 | 39.45 | 39.46 | 39.35 | 39.40 | 40,655 | -0.03(-0.07%) |
Sep 12, 2011 | 39.53 | 39.53 | 39.40 | 39.43 | 34,098 | -0.03(-0.08%) |
Sep 09, 2011 | 39.46 | 39.46 | 39.36 | 39.46 | 35,839 | +0.10(+0.26%) |
Sep 08, 2011 | 39.49 | 39.49 | 39.29 | 39.35 | 19,312 | +0.04(+0.11%) |
Sep 07, 2011 | 39.27 | 39.36 | 39.20 | 39.31 | 94,736 | -0.16(-0.41%) |
Sep 06, 2011 | 39.49 | 39.49 | 39.42 | 39.47 | 89,814 | +0.07(+0.17%) |
Sep 02, 2011 | 39.27 | 39.43 | 39.27 | 39.40 | 57,091 | +0.19(+0.49%) |
Sep 01, 2011 | 39.17 | 39.23 | 39.09 | 39.21 | 40,244 | +0.05(+0.14%) |
Aug 31, 2011 | 39.19 | 39.21 | 39.16 | 39.16 | 88,772 | -0.08(-0.19%) |
Aug 30, 2011 | 39.19 | 39.24 | 39.13 | 39.23 | 64,989 | +0.25(+0.65%) |
Aug 29, 2011 | 39.00 | 39.22 | 38.92 | 38.98 | 49,760 | -0.10(-0.25%) |
Aug 26, 2011 | 39.11 | 39.14 | 39.04 | 39.08 | 27,032 | +0.05(+0.12%) |
Aug 25, 2011 | 38.97 | 39.04 | 38.95 | 39.03 | 26,135 | +0.04(+0.09%) |
Aug 24, 2011 | 39.11 | 39.11 | 38.99 | 39.00 | 34,087 | -0.14(-0.37%) |
Aug 23, 2011 | 39.20 | 39.22 | 39.10 | 39.14 | 38,127 | -0.09(-0.22%) |
Aug 22, 2011 | 39.28 | 39.29 | 39.20 | 39.23 | 28,251 | -0.04(-0.10%) |
Aug 19, 2011 | 39.19 | 39.27 | 39.19 | 39.27 | 34,016 | -0.15(-0.38%) |
Aug 18, 2011 | 39.38 | 39.43 | 39.31 | 39.42 | 136,821 | +0.17(+0.42%) |
Aug 17, 2011 | 39.17 | 39.27 | 39.17 | 39.25 | 25,242 | +0.11(+0.29%) |
Aug 16, 2011 | 39.10 | 39.15 | 39.04 | 39.14 | 33,113 | +0.07(+0.18%) |
Aug 15, 2011 | 39.12 | 39.14 | 39.04 | 39.07 | 27,473 | -0.04(-0.11%) |
Aug 12, 2011 | 39.07 | 39.11 | 39.01 | 39.11 | 36,250 | +0.05(+0.13%) |
Aug 11, 2011 | 39.33 | 39.33 | 39.03 | 39.06 | 24,068 | -0.24(-0.60%) |
Aug 10, 2011 | 39.24 | 39.30 | 39.22 | 39.30 | 16,490 | +0.14(+0.35%) |
Aug 09, 2011 | 38.58 | 39.23 | 38.92 | 39.16 | 112,236 | +0.17(+0.45%) |
Aug 08, 2011 | 38.58 | 39.01 | 38.58 | 38.99 | 15,416 | +0.12(+0.30%) |
Aug 05, 2011 | 38.94 | 38.98 | 38.81 | 38.87 | 42,722 | -0.18(-0.45%) |
Aug 04, 2011 | 38.87 | 39.04 | 38.87 | 39.04 | 45,508 | +0.18(+0.47%) |
Aug 03, 2011 | 38.84 | 38.91 | 38.82 | 38.86 | 58,430 | +0.03(+0.08%) |
Aug 02, 2011 | 38.65 | 38.83 | 38.64 | 38.83 | 33,181 | +0.26(+0.66%) |