Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 41.00 | 41.00 | 40.89 | 40.90 | 15,916 | -0.05(-0.11%) |
Sep 29, 2011 | 40.99 | 41.09 | 40.95 | 40.95 | 10,040 | -0.04(-0.10%) |
Sep 28, 2011 | 41.17 | 41.17 | 40.99 | 40.99 | 11,468 | -0.12(-0.29%) |
Sep 27, 2011 | 41.10 | 41.15 | 41.09 | 41.11 | 10,700 | -0.06(-0.15%) |
Sep 26, 2011 | 41.33 | 41.33 | 41.17 | 41.17 | 4,512 | -0.04(-0.09%) |
Sep 23, 2011 | 41.35 | 41.35 | 41.21 | 41.21 | 17,136 | -0.20(-0.49%) |
Sep 22, 2011 | 41.26 | 41.41 | 41.26 | 41.41 | 3,495 | +0.33(+0.79%) |
Sep 21, 2011 | 41.20 | 41.22 | 41.08 | 41.08 | 13,610 | -0.11(-0.27%) |
Sep 20, 2011 | 41.19 | 41.19 | 41.05 | 41.19 | 8,150 | +0.09(+0.21%) |
Sep 19, 2011 | 41.21 | 41.22 | 41.07 | 41.11 | 14,041 | -0.02(-0.04%) |
Sep 16, 2011 | 41.01 | 41.12 | 41.01 | 41.12 | 12,675 | +0.07(+0.17%) |
Sep 15, 2011 | 41.10 | 41.14 | 41.03 | 41.05 | 63,460 | -0.12(-0.30%) |
Sep 14, 2011 | 41.12 | 41.19 | 41.12 | 41.18 | 4,200 | -0.01(-0.02%) |
Sep 13, 2011 | 41.19 | 41.72 | 41.14 | 41.19 | 32,903 | -0.04(-0.09%) |
Sep 12, 2011 | 41.15 | 41.22 | 41.15 | 41.22 | 11,738 | +0.03(+0.08%) |
Sep 09, 2011 | 41.29 | 41.29 | 41.17 | 41.19 | 39,435 | +0.03(+0.08%) |
Sep 08, 2011 | 41.18 | 41.22 | 41.16 | 41.16 | 4,959 | -0.01(-0.02%) |
Sep 07, 2011 | 41.17 | 41.18 | 41.08 | 41.17 | 24,304 | +0.05(+0.11%) |
Sep 06, 2011 | 41.14 | 41.20 | 41.07 | 41.12 | 3,036 | +0.02(+0.04%) |
Sep 02, 2011 | 40.92 | 41.11 | 40.92 | 41.11 | 3,549 | +0.08(+0.20%) |
Sep 01, 2011 | 40.87 | 41.03 | 40.87 | 41.02 | 15,434 | +0.00(+0.01%) |
Aug 31, 2011 | 41.02 | 41.02 | 40.87 | 41.02 | 11,509 | -0.08(-0.19%) |
Aug 30, 2011 | 41.10 | 41.11 | 40.96 | 41.10 | 2,617 | +0.04(+0.09%) |
Aug 29, 2011 | 40.98 | 41.07 | 40.96 | 41.06 | 1,967 | -0.05(-0.12%) |
Aug 26, 2011 | 40.95 | 41.12 | 40.87 | 41.11 | 5,842 | +0.00(+0.01%) |
Aug 25, 2011 | 41.12 | 41.12 | 40.96 | 41.11 | 5,034 | +0.02(+0.06%) |
Aug 24, 2011 | 41.19 | 41.21 | 41.08 | 41.08 | 13,788 | +0.11(+0.27%) |
Aug 23, 2011 | 41.18 | 41.18 | 40.94 | 40.98 | 12,350 | -0.13(-0.32%) |
Aug 22, 2011 | 41.16 | 41.22 | 41.11 | 41.11 | 2,447 | -0.08(-0.19%) |
Aug 19, 2011 | 41.20 | 41.20 | 40.89 | 41.19 | 22,949 | +0.04(+0.09%) |
Aug 18, 2011 | 41.09 | 41.22 | 40.89 | 41.15 | 16,148 | +0.09(+0.21%) |
Aug 17, 2011 | 41.03 | 41.06 | 40.74 | 41.06 | 12,075 | +0.34(+0.84%) |
Aug 16, 2011 | 40.71 | 41.02 | 40.71 | 40.72 | 3,085 | -0.28(-0.69%) |
Aug 15, 2011 | 40.91 | 41.01 | 40.69 | 41.00 | 6,174 | +0.32(+0.79%) |
Aug 12, 2011 | 40.83 | 40.83 | 40.63 | 40.68 | 2,965 | -0.10(-0.25%) |
Aug 11, 2011 | 40.54 | 40.98 | 40.16 | 40.78 | 20,931 | +0.15(+0.36%) |
Aug 10, 2011 | 40.65 | 40.88 | 40.55 | 40.63 | 17,490 | -0.07(-0.17%) |
Aug 09, 2011 | 40.71 | 40.80 | 40.49 | 40.70 | 11,044 | -0.01(-0.02%) |
Aug 08, 2011 | 40.96 | 40.96 | 40.45 | 40.71 | 43,412 | -0.01(-0.02%) |
Aug 05, 2011 | 40.84 | 40.85 | 40.70 | 40.72 | 3,136 | -0.20(-0.48%) |
Aug 04, 2011 | 40.76 | 40.92 | 40.74 | 40.91 | 46,154 | +0.20(+0.50%) |
Aug 03, 2011 | 40.51 | 40.83 | 40.51 | 40.71 | 6,061 | +0.20(+0.49%) |
Aug 02, 2011 | 40.58 | 40.63 | 40.51 | 40.51 | 16,896 | -0.05(-0.13%) |
Aug 01, 2011 | 40.53 | 40.56 | 40.39 | 40.56 | 5,504 | +0.09(+0.23%) |
Jul 29, 2011 | 40.38 | 40.47 | 40.30 | 40.47 | 26,040 | -0.02(-0.04%) |
Jul 28, 2011 | 40.48 | 40.55 | 40.48 | 40.48 | 1,935 | -0.03(-0.08%) |
Jul 27, 2011 | 40.44 | 40.51 | 40.44 | 40.51 | 709 | +0.00(+0.00%) |
Jul 26, 2011 | 40.49 | 40.51 | 40.44 | 40.51 | 13,592 | +0.01(+0.03%) |
Jul 25, 2011 | 40.50 | 40.50 | 40.45 | 40.50 | 3,611 | +0.05(+0.14%) |
Jul 22, 2011 | 40.48 | 40.48 | 40.44 | 40.44 | 8,207 | -0.02(-0.04%) |
Jul 21, 2011 | 40.50 | 40.50 | 40.46 | 40.46 | 4,158 | +0.00(+0.00%) |
Jul 20, 2011 | 40.43 | 40.48 | 40.43 | 40.46 | 5,769 | +0.02(+0.06%) |
Jul 19, 2011 | 40.44 | 40.48 | 40.43 | 40.44 | 6,558 | -0.03(-0.08%) |
Jul 18, 2011 | 40.47 | 40.47 | 40.47 | 40.47 | 1,652 | +0.05(+0.12%) |
Jul 15, 2011 | 40.41 | 40.44 | 40.40 | 40.42 | 13,536 | +0.02(+0.06%) |
Jul 14, 2011 | 40.45 | 40.45 | 40.37 | 40.40 | 10,595 | -0.01(-0.02%) |
Jul 13, 2011 | 40.39 | 40.41 | 40.34 | 40.40 | 9,069 | +0.01(+0.02%) |
Jul 12, 2011 | 40.34 | 40.40 | 40.30 | 40.40 | 6,885 | +0.11(+0.28%) |
Jul 11, 2011 | 40.23 | 40.29 | 40.23 | 40.28 | 11,121 | +0.04(+0.11%) |
Jul 08, 2011 | 40.24 | 40.24 | 40.19 | 40.24 | 4,708 | +0.08(+0.19%) |
Jul 07, 2011 | 40.18 | 40.19 | 40.16 | 40.16 | 2,347 | -0.05(-0.12%) |
Jul 06, 2011 | 40.22 | 40.22 | 40.16 | 40.21 | 6,613 | -0.01(-0.02%) |
Jul 05, 2011 | 40.16 | 40.23 | 40.16 | 40.22 | 5,702 | +0.08(+0.19%) |