Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 42.25 | 42.31 | 42.03 | 42.06 | 60,037 | -0.17(-0.40%) |
Aug 30, 2011 | 42.17 | 42.28 | 42.17 | 42.23 | 26,948 | +0.24(+0.57%) |
Aug 29, 2011 | 41.96 | 42.06 | 41.93 | 41.99 | 44,153 | -0.27(-0.64%) |
Aug 26, 2011 | 42.34 | 42.41 | 42.10 | 42.26 | 33,704 | +0.08(+0.20%) |
Aug 25, 2011 | 41.91 | 42.21 | 41.91 | 42.17 | 31,135 | +0.34(+0.81%) |
Aug 24, 2011 | 42.30 | 42.30 | 41.82 | 41.84 | 80,165 | -0.56(-1.33%) |
Aug 23, 2011 | 42.59 | 42.69 | 42.30 | 42.40 | 46,616 | -0.30(-0.70%) |
Aug 22, 2011 | 42.65 | 42.78 | 42.59 | 42.70 | 49,261 | +0.02(+0.05%) |
Aug 19, 2011 | 42.54 | 42.77 | 42.53 | 42.68 | 63,459 | +0.20(+0.48%) |
Aug 18, 2011 | 43.12 | 43.16 | 42.44 | 42.47 | 77,003 | -0.26(-0.62%) |
Aug 17, 2011 | 42.62 | 42.74 | 42.48 | 42.74 | 28,431 | +0.23(+0.54%) |
Aug 16, 2011 | 42.45 | 42.64 | 42.43 | 42.51 | 145,254 | +0.08(+0.18%) |
Aug 15, 2011 | 42.58 | 42.65 | 42.41 | 42.43 | 109,015 | -0.32(-0.76%) |
Aug 12, 2011 | 42.68 | 42.81 | 42.62 | 42.75 | 43,965 | +0.28(+0.65%) |
Aug 11, 2011 | 43.14 | 43.14 | 42.36 | 42.48 | 102,154 | -0.90(-2.08%) |
Aug 10, 2011 | 43.05 | 43.51 | 42.96 | 43.38 | 124,795 | +0.81(+1.90%) |
Aug 09, 2011 | 42.17 | 43.05 | 42.19 | 42.57 | 58,106 | +0.42(+0.99%) |
Aug 08, 2011 | 41.84 | 42.25 | 41.79 | 42.15 | 87,238 | +0.40(+0.96%) |
Aug 05, 2011 | 42.11 | 42.18 | 41.75 | 41.75 | 82,164 | -0.43(-1.02%) |
Aug 04, 2011 | 41.89 | 42.22 | 41.76 | 42.18 | 74,788 | +0.32(+0.78%) |
Aug 03, 2011 | 42.11 | 42.37 | 41.81 | 41.86 | 74,636 | -0.29(-0.68%) |
Aug 02, 2011 | 41.90 | 42.16 | 41.84 | 42.14 | 118,766 | +0.29(+0.70%) |
Aug 01, 2011 | 41.70 | 41.97 | 41.65 | 41.85 | 35,648 | -0.04(-0.09%) |
Jul 29, 2011 | 41.57 | 41.97 | 41.50 | 41.89 | 65,304 | +0.48(+1.15%) |
Jul 28, 2011 | 41.49 | 41.49 | 41.29 | 41.41 | 36,332 | +0.15(+0.35%) |
Jul 27, 2011 | 41.15 | 41.27 | 41.15 | 41.27 | 30,120 | +0.07(+0.17%) |
Jul 26, 2011 | 41.22 | 41.27 | 41.18 | 41.19 | 136,601 | +0.03(+0.07%) |
Jul 25, 2011 | 40.95 | 41.18 | 40.93 | 41.17 | 58,403 | +0.05(+0.13%) |
Jul 22, 2011 | 41.07 | 41.11 | 41.06 | 41.11 | 45,148 | +0.15(+0.36%) |
Jul 21, 2011 | 40.96 | 41.01 | 40.86 | 40.96 | 35,132 | -0.09(-0.23%) |
Jul 20, 2011 | 41.13 | 41.15 | 41.02 | 41.06 | 45,746 | -0.20(-0.49%) |
Jul 19, 2011 | 41.17 | 41.30 | 41.08 | 41.26 | 73,055 | +0.21(+0.51%) |
Jul 18, 2011 | 41.20 | 41.20 | 40.96 | 41.05 | 78,403 | +0.02(+0.04%) |
Jul 15, 2011 | 40.81 | 41.03 | 40.79 | 41.03 | 79,244 | +0.14(+0.34%) |
Jul 14, 2011 | 41.05 | 41.12 | 40.88 | 40.90 | 51,736 | -0.30(-0.73%) |
Jul 13, 2011 | 41.03 | 41.20 | 40.95 | 41.20 | 37,924 | +0.15(+0.36%) |
Jul 12, 2011 | 41.09 | 41.09 | 40.95 | 41.05 | 41,621 | +0.12(+0.28%) |
Jul 11, 2011 | 40.90 | 41.02 | 40.76 | 40.93 | 71,510 | +0.24(+0.59%) |
Jul 08, 2011 | 40.66 | 40.75 | 40.64 | 40.69 | 45,000 | +0.19(+0.48%) |
Jul 07, 2011 | 40.46 | 40.53 | 40.39 | 40.50 | 40,509 | +0.01(+0.03%) |
Jul 06, 2011 | 40.50 | 40.55 | 40.42 | 40.49 | 44,402 | +0.06(+0.16%) |
Jul 05, 2011 | 40.46 | 40.49 | 40.35 | 40.43 | 78,308 | +0.06(+0.15%) |
Jul 01, 2011 | 40.38 | 40.49 | 40.22 | 40.36 | 72,113 | -0.18(-0.45%) |
Jun 30, 2011 | 40.68 | 40.68 | 40.36 | 40.55 | 62,886 | -0.07(-0.18%) |
Jun 29, 2011 | 40.64 | 40.66 | 40.53 | 40.62 | 51,413 | +0.03(+0.08%) |
Jun 28, 2011 | 40.72 | 40.75 | 40.53 | 40.59 | 34,359 | -0.16(-0.40%) |
Jun 27, 2011 | 40.89 | 40.89 | 40.69 | 40.75 | 97,309 | -0.05(-0.13%) |
Jun 24, 2011 | 40.71 | 40.94 | 40.71 | 40.80 | 48,702 | +0.15(+0.36%) |
Jun 23, 2011 | 40.46 | 40.72 | 40.46 | 40.66 | 76,817 | +0.28(+0.69%) |
Jun 22, 2011 | 40.51 | 40.51 | 40.33 | 40.38 | 42,651 | -0.08(-0.19%) |
Jun 21, 2011 | 40.39 | 40.47 | 40.38 | 40.46 | 43,142 | +0.04(+0.10%) |
Jun 20, 2011 | 40.40 | 40.43 | 40.39 | 40.42 | 70,696 | -0.06(-0.14%) |
Jun 17, 2011 | 40.59 | 40.59 | 40.36 | 40.48 | 44,943 | -0.06(-0.16%) |
Jun 16, 2011 | 40.56 | 40.62 | 40.54 | 40.54 | 83,482 | -0.02(-0.06%) |
Jun 15, 2011 | 40.43 | 40.62 | 40.39 | 40.56 | 21,099 | +0.25(+0.63%) |
Jun 14, 2011 | 40.37 | 40.39 | 40.28 | 40.31 | 37,934 | -0.12(-0.30%) |
Jun 13, 2011 | 40.43 | 40.52 | 40.37 | 40.43 | 56,500 | -0.02(-0.06%) |
Jun 10, 2011 | 40.57 | 40.57 | 40.41 | 40.46 | 54,786 | +0.02(+0.04%) |
Jun 09, 2011 | 40.65 | 40.65 | 40.42 | 40.44 | 37,084 | -0.07(-0.18%) |
Jun 08, 2011 | 40.54 | 40.65 | 40.49 | 40.51 | 76,928 | +0.02(+0.04%) |
Jun 07, 2011 | 40.42 | 40.49 | 40.33 | 40.49 | 60,822 | +0.05(+0.11%) |
Jun 06, 2011 | 40.38 | 40.46 | 40.33 | 40.45 | 31,956 | +0.01(+0.03%) |