Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 40.27 | 41.86 | 40.22 | 40.74 | 715,789 | -0.02(-0.05%) |
Sep 29, 2011 | 40.21 | 41.02 | 39.94 | 40.76 | 416,705 | +1.24(+3.14%) |
Sep 28, 2011 | 40.40 | 40.61 | 39.42 | 39.52 | 498,175 | -0.88(-2.18%) |
Sep 27, 2011 | 40.65 | 41.00 | 40.16 | 40.40 | 383,772 | +0.46(+1.15%) |
Sep 26, 2011 | 39.96 | 40.08 | 39.27 | 39.94 | 247,037 | +0.24(+0.60%) |
Sep 23, 2011 | 39.26 | 39.81 | 39.04 | 39.70 | 267,156 | +0.38(+0.97%) |
Sep 22, 2011 | 39.48 | 39.84 | 38.87 | 39.32 | 480,799 | -1.00(-2.48%) |
Sep 21, 2011 | 41.27 | 41.33 | 40.31 | 40.32 | 461,321 | -0.94(-2.28%) |
Sep 20, 2011 | 41.28 | 42.00 | 40.97 | 41.26 | 570,933 | +0.31(+0.76%) |
Sep 19, 2011 | 39.86 | 41.22 | 39.86 | 40.95 | 521,896 | +0.13(+0.32%) |
Sep 16, 2011 | 41.42 | 41.69 | 40.47 | 40.82 | 1,045,059 | -0.39(-0.95%) |
Sep 15, 2011 | 41.12 | 41.25 | 40.44 | 41.21 | 470,906 | +0.45(+1.10%) |
Sep 14, 2011 | 40.24 | 41.12 | 39.90 | 40.76 | 472,264 | +0.80(+2.00%) |
Sep 13, 2011 | 40.01 | 40.12 | 39.54 | 39.96 | 439,398 | +0.02(+0.05%) |
Sep 12, 2011 | 39.45 | 39.94 | 39.11 | 39.94 | 299,256 | +0.07(+0.18%) |
Sep 09, 2011 | 40.47 | 40.58 | 39.50 | 39.87 | 487,222 | -0.97(-2.38%) |
Sep 08, 2011 | 40.63 | 41.27 | 40.59 | 40.84 | 474,622 | +0.10(+0.25%) |
Sep 07, 2011 | 40.46 | 40.77 | 40.25 | 40.74 | 392,549 | +0.77(+1.93%) |
Sep 06, 2011 | 39.48 | 40.02 | 39.03 | 39.97 | 524,584 | -0.42(-1.04%) |
Sep 02, 2011 | 40.44 | 41.00 | 40.25 | 40.39 | 475,491 | -0.77(-1.87%) |
Sep 01, 2011 | 41.50 | 41.78 | 41.04 | 41.16 | 636,250 | -0.26(-0.63%) |
Aug 31, 2011 | 41.43 | 41.66 | 41.20 | 41.42 | 675,495 | +0.25(+0.61%) |
Aug 30, 2011 | 41.15 | 41.49 | 41.02 | 41.17 | 509,680 | -0.26(-0.63%) |
Aug 29, 2011 | 41.06 | 41.83 | 40.86 | 41.43 | 898,414 | +0.92(+2.27%) |
Aug 26, 2011 | 39.59 | 40.70 | 38.69 | 40.51 | 574,901 | +0.66(+1.66%) |
Aug 25, 2011 | 40.26 | 40.49 | 39.27 | 39.85 | 711,454 | -0.25(-0.62%) |
Aug 24, 2011 | 38.91 | 40.24 | 38.53 | 40.10 | 528,032 | +1.28(+3.30%) |
Aug 23, 2011 | 37.33 | 38.82 | 37.13 | 38.82 | 547,329 | +1.51(+4.05%) |
Aug 22, 2011 | 37.99 | 38.09 | 37.14 | 37.31 | 304,548 | -0.01(-0.03%) |
Aug 19, 2011 | 37.48 | 37.92 | 37.23 | 37.32 | 363,725 | -0.51(-1.35%) |
Aug 18, 2011 | 38.22 | 38.35 | 37.44 | 37.83 | 400,293 | -1.14(-2.93%) |
Aug 17, 2011 | 39.17 | 39.60 | 38.84 | 38.97 | 473,510 | -0.67(-1.69%) |
Aug 16, 2011 | 39.37 | 39.86 | 38.88 | 39.64 | 631,800 | +0.16(+0.41%) |
Aug 15, 2011 | 38.57 | 39.53 | 38.57 | 39.48 | 505,345 | +1.25(+3.27%) |
Aug 12, 2011 | 39.44 | 39.65 | 37.96 | 38.23 | 717,082 | -1.04(-2.65%) |
Aug 11, 2011 | 36.67 | 39.73 | 36.52 | 39.27 | 1,288,692 | +2.81(+7.71%) |
Aug 10, 2011 | 36.32 | 37.87 | 36.04 | 36.46 | 1,324,456 | -0.40(-1.09%) |
Aug 09, 2011 | 37.27 | 36.87 | 34.08 | 36.86 | 1,221,957 | +1.88(+5.37%) |
Aug 08, 2011 | 37.27 | 37.30 | 34.98 | 34.98 | 962,780 | -3.23(-8.45%) |
Aug 05, 2011 | 38.24 | 38.70 | 37.28 | 38.21 | 1,177,569 | +0.20(+0.53%) |
Aug 04, 2011 | 39.47 | 39.66 | 38.00 | 38.01 | 626,760 | -1.88(-4.71%) |
Aug 03, 2011 | 40.67 | 40.76 | 39.32 | 39.89 | 619,189 | -0.14(-0.35%) |
Aug 02, 2011 | 40.80 | 41.01 | 40.03 | 40.03 | 457,910 | -0.94(-2.29%) |
Aug 01, 2011 | 41.22 | 41.40 | 40.83 | 40.97 | 520,836 | +0.17(+0.42%) |
Jul 29, 2011 | 40.53 | 41.07 | 40.25 | 40.80 | 432,239 | -0.06(-0.15%) |
Jul 28, 2011 | 40.99 | 41.11 | 40.62 | 40.86 | 292,266 | -0.16(-0.39%) |
Jul 27, 2011 | 41.40 | 41.40 | 40.94 | 41.02 | 369,637 | -0.46(-1.11%) |
Jul 26, 2011 | 41.91 | 41.91 | 41.40 | 41.48 | 237,084 | -0.36(-0.86%) |
Jul 25, 2011 | 41.84 | 42.29 | 41.74 | 41.84 | 306,365 | -0.30(-0.71%) |
Jul 22, 2011 | 42.34 | 42.35 | 42.10 | 42.14 | 379,800 | -0.01(-0.02%) |
Jul 21, 2011 | 41.56 | 42.23 | 41.45 | 42.15 | 423,248 | +0.84(+2.03%) |
Jul 20, 2011 | 41.14 | 41.32 | 40.99 | 41.31 | 306,083 | +0.31(+0.76%) |
Jul 19, 2011 | 41.02 | 41.12 | 40.70 | 41.00 | 319,981 | +0.21(+0.51%) |
Jul 18, 2011 | 41.34 | 41.34 | 40.53 | 40.79 | 376,007 | -0.58(-1.40%) |
Jul 15, 2011 | 41.69 | 41.76 | 41.14 | 41.37 | 477,071 | -0.08(-0.19%) |
Jul 14, 2011 | 41.98 | 42.09 | 41.29 | 41.45 | 409,346 | -0.43(-1.03%) |
Jul 13, 2011 | 41.91 | 42.24 | 41.73 | 41.88 | 334,428 | +0.04(+0.10%) |
Jul 12, 2011 | 41.67 | 42.14 | 41.64 | 41.84 | 301,171 | -0.01(-0.02%) |
Jul 11, 2011 | 41.78 | 42.11 | 41.66 | 41.85 | 237,186 | -0.38(-0.90%) |
Jul 08, 2011 | 41.88 | 42.27 | 41.69 | 42.23 | 336,749 | +0.00(+0.00%) |
Jul 07, 2011 | 42.34 | 42.35 | 41.93 | 42.23 | 253,880 | +0.19(+0.45%) |
Jul 06, 2011 | 41.68 | 42.30 | 41.53 | 42.04 | 430,310 | +0.29(+0.69%) |
Jul 05, 2011 | 41.56 | 41.84 | 41.34 | 41.75 | 441,696 | +0.25(+0.60%) |