Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 39.88 | 39.93 | 39.88 | 39.89 | 28,219 | -0.02(-0.04%) |
Aug 30, 2011 | 39.91 | 39.93 | 39.84 | 39.91 | 14,604 | +0.03(+0.08%) |
Aug 29, 2011 | 40.03 | 40.03 | 39.81 | 39.87 | 7,036 | +0.11(+0.28%) |
Aug 26, 2011 | 39.97 | 39.97 | 39.64 | 39.76 | 31,635 | -0.18(-0.44%) |
Aug 25, 2011 | 40.12 | 40.14 | 39.75 | 39.94 | 150,170 | -0.01(-0.02%) |
Aug 24, 2011 | 40.13 | 40.13 | 39.75 | 39.95 | 14,005 | -0.04(-0.10%) |
Aug 23, 2011 | 40.16 | 40.16 | 39.99 | 39.99 | 80,747 | -0.15(-0.38%) |
Aug 22, 2011 | 40.11 | 40.14 | 40.03 | 40.14 | 19,623 | +0.09(+0.22%) |
Aug 19, 2011 | 39.73 | 40.07 | 39.73 | 40.05 | 14,873 | +0.03(+0.09%) |
Aug 18, 2011 | 40.12 | 40.12 | 39.25 | 40.02 | 19,692 | -0.11(-0.27%) |
Aug 17, 2011 | 40.21 | 40.21 | 40.09 | 40.12 | 118,997 | +0.01(+0.02%) |
Aug 16, 2011 | 40.12 | 40.17 | 40.03 | 40.12 | 96,295 | -0.02(-0.04%) |
Aug 15, 2011 | 40.13 | 40.19 | 39.89 | 40.13 | 51,670 | +0.07(+0.18%) |
Aug 12, 2011 | 40.20 | 40.20 | 40.04 | 40.06 | 10,863 | +0.01(+0.02%) |
Aug 11, 2011 | 40.08 | 40.09 | 40.04 | 40.05 | 4,584 | +0.04(+0.10%) |
Aug 10, 2011 | 40.25 | 40.25 | 39.95 | 40.01 | 31,546 | -0.08(-0.20%) |
Aug 09, 2011 | 40.18 | 40.22 | 39.99 | 40.09 | 50,851 | +0.12(+0.30%) |
Aug 08, 2011 | 40.18 | 40.19 | 39.97 | 39.97 | 2,496 | +0.00(+0.00%) |
Aug 05, 2011 | 40.13 | 40.22 | 39.86 | 39.97 | 29,961 | -0.22(-0.54%) |
Aug 04, 2011 | 40.06 | 40.31 | 40.06 | 40.19 | 26,132 | -0.06(-0.16%) |
Aug 03, 2011 | 41.03 | 41.03 | 40.25 | 40.25 | 28,312 | -0.05(-0.12%) |
Aug 02, 2011 | 40.28 | 40.31 | 40.25 | 40.30 | 26,076 | +0.05(+0.12%) |
Aug 01, 2011 | 40.28 | 40.28 | 40.25 | 40.25 | 8,494 | +0.01(+0.02%) |
Jul 29, 2011 | 40.28 | 40.28 | 40.18 | 40.24 | 16,830 | +0.01(+0.02%) |
Jul 28, 2011 | 40.29 | 40.30 | 40.21 | 40.24 | 78,160 | -0.04(-0.10%) |
Jul 27, 2011 | 40.29 | 40.29 | 40.28 | 40.28 | 13,279 | +0.02(+0.04%) |
Jul 26, 2011 | 40.28 | 40.28 | 40.24 | 40.26 | 33,164 | +0.00(+0.00%) |
Jul 25, 2011 | 40.29 | 40.29 | 40.21 | 40.26 | 143,223 | -0.01(-0.02%) |
Jul 22, 2011 | 40.28 | 40.28 | 40.27 | 40.27 | 66,172 | -0.03(-0.08%) |
Jul 21, 2011 | 40.30 | 40.31 | 40.29 | 40.30 | 16,967 | -0.01(-0.02%) |
Jul 20, 2011 | 40.25 | 40.32 | 40.25 | 40.31 | 19,903 | +0.02(+0.04%) |
Jul 19, 2011 | 40.34 | 40.34 | 40.25 | 40.29 | 41,939 | -0.05(-0.12%) |
Jul 18, 2011 | 40.34 | 40.34 | 40.33 | 40.34 | 116,080 | +0.02(+0.06%) |
Jul 15, 2011 | 40.34 | 40.34 | 40.30 | 40.32 | 16,395 | -0.02(-0.06%) |
Jul 14, 2011 | 40.34 | 40.34 | 40.34 | 40.34 | 992 | +0.01(+0.02%) |
Jul 13, 2011 | 40.34 | 40.35 | 40.33 | 40.33 | 30,532 | +0.00(+0.00%) |
Jul 12, 2011 | 40.33 | 40.33 | 40.32 | 40.33 | 19,155 | +0.01(+0.02%) |
Jul 11, 2011 | 40.34 | 40.34 | 40.29 | 40.32 | 44,868 | -0.02(-0.06%) |
Jul 08, 2011 | 40.35 | 40.35 | 40.32 | 40.35 | 22,341 | +0.01(+0.02%) |
Jul 07, 2011 | 40.33 | 40.36 | 40.31 | 40.34 | 47,466 | +0.02(+0.06%) |
Jul 06, 2011 | 40.34 | 40.34 | 40.29 | 40.32 | 91,470 | -0.02(-0.06%) |
Jul 05, 2011 | 40.33 | 40.34 | 40.33 | 40.34 | 30,978 | +0.01(+0.02%) |
Jul 01, 2011 | 40.31 | 40.33 | 40.31 | 40.33 | 57,682 | +0.00(+0.00%) |
Jun 30, 2011 | 40.29 | 40.33 | 40.29 | 40.33 | 531,704 | +0.02(+0.06%) |
Jun 29, 2011 | 40.30 | 40.31 | 40.28 | 40.31 | 39,622 | +0.01(+0.02%) |
Jun 28, 2011 | 40.32 | 40.32 | 40.30 | 40.30 | 9,498 | -0.01(-0.02%) |
Jun 27, 2011 | 40.32 | 40.32 | 40.31 | 40.31 | 5,608 | +0.00(+0.00%) |
Jun 24, 2011 | 40.31 | 40.31 | 40.31 | 40.31 | 10,565 | +0.02(+0.04%) |
Jun 23, 2011 | 40.29 | 40.29 | 40.28 | 40.29 | 13,718 | +0.01(+0.02%) |
Jun 22, 2011 | 40.29 | 40.29 | 40.28 | 40.28 | 16,982 | +0.00(+0.00%) |
Jun 21, 2011 | 40.28 | 40.28 | 40.28 | 40.28 | 2,548 | +0.02(+0.05%) |
Jun 20, 2011 | 40.26 | 40.26 | 40.26 | 40.26 | 7,336 | -0.01(-0.02%) |