Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 42.09 | 42.13 | 41.92 | 41.96 | 48,540 | -0.04(-0.09%) |
Sep 29, 2011 | 42.09 | 42.17 | 42.00 | 42.00 | 35,260 | -0.05(-0.13%) |
Sep 28, 2011 | 42.03 | 42.13 | 41.97 | 42.05 | 28,542 | -0.02(-0.04%) |
Sep 27, 2011 | 41.89 | 42.08 | 41.86 | 42.07 | 29,668 | +0.00(+0.01%) |
Sep 26, 2011 | 42.20 | 42.23 | 42.00 | 42.07 | 45,537 | -0.18(-0.42%) |
Sep 23, 2011 | 42.45 | 42.45 | 42.14 | 42.24 | 54,819 | -0.27(-0.63%) |
Sep 22, 2011 | 42.58 | 42.67 | 42.42 | 42.51 | 56,045 | -0.02(-0.05%) |
Sep 21, 2011 | 42.55 | 42.69 | 42.47 | 42.53 | 45,973 | +0.06(+0.14%) |
Sep 20, 2011 | 42.35 | 42.47 | 42.30 | 42.47 | 31,414 | +0.12(+0.29%) |
Sep 19, 2011 | 42.48 | 42.48 | 42.33 | 42.35 | 49,233 | +0.11(+0.26%) |
Sep 16, 2011 | 42.11 | 42.27 | 42.08 | 42.24 | 69,276 | +0.12(+0.29%) |
Sep 15, 2011 | 42.18 | 42.24 | 42.12 | 42.12 | 29,187 | -0.11(-0.26%) |
Sep 14, 2011 | 42.29 | 42.29 | 42.17 | 42.23 | 45,563 | -0.08(-0.20%) |
Sep 13, 2011 | 42.47 | 42.47 | 42.31 | 42.31 | 32,524 | -0.20(-0.48%) |
Sep 12, 2011 | 42.59 | 42.64 | 42.48 | 42.51 | 21,111 | -0.11(-0.27%) |
Sep 09, 2011 | 42.56 | 42.67 | 42.51 | 42.63 | 25,070 | +0.09(+0.21%) |
Sep 08, 2011 | 42.48 | 42.54 | 42.33 | 42.54 | 41,749 | +0.27(+0.63%) |
Sep 07, 2011 | 42.41 | 42.44 | 42.26 | 42.27 | 73,051 | -0.21(-0.49%) |
Sep 06, 2011 | 42.95 | 42.95 | 42.40 | 42.48 | 88,072 | -0.19(-0.44%) |
Sep 02, 2011 | 42.65 | 42.68 | 42.48 | 42.67 | 32,766 | +0.32(+0.75%) |
Sep 01, 2011 | 42.07 | 42.35 | 41.90 | 42.35 | 30,315 | +0.29(+0.70%) |
Aug 31, 2011 | 42.25 | 42.30 | 42.03 | 42.06 | 60,039 | -0.17(-0.40%) |
Aug 30, 2011 | 42.17 | 42.27 | 42.17 | 42.23 | 26,949 | +0.24(+0.57%) |
Aug 29, 2011 | 41.96 | 42.06 | 41.93 | 41.99 | 44,154 | -0.27(-0.64%) |
Aug 26, 2011 | 42.34 | 42.41 | 42.10 | 42.26 | 33,705 | +0.08(+0.20%) |
Aug 25, 2011 | 41.91 | 42.20 | 41.91 | 42.17 | 31,136 | +0.34(+0.81%) |
Aug 24, 2011 | 42.30 | 42.30 | 41.82 | 41.84 | 80,168 | -0.56(-1.33%) |
Aug 23, 2011 | 42.59 | 42.69 | 42.30 | 42.40 | 46,618 | -0.30(-0.70%) |
Aug 22, 2011 | 42.65 | 42.77 | 42.59 | 42.70 | 49,263 | +0.02(+0.05%) |
Aug 19, 2011 | 42.54 | 42.77 | 42.53 | 42.67 | 63,461 | +0.20(+0.48%) |
Aug 18, 2011 | 43.11 | 43.16 | 42.44 | 42.47 | 77,006 | -0.26(-0.62%) |
Aug 17, 2011 | 42.62 | 42.74 | 42.48 | 42.74 | 28,432 | +0.23(+0.54%) |
Aug 16, 2011 | 42.45 | 42.64 | 42.43 | 42.51 | 145,259 | +0.08(+0.18%) |
Aug 15, 2011 | 42.57 | 42.64 | 42.41 | 42.43 | 109,019 | -0.32(-0.76%) |
Aug 12, 2011 | 42.67 | 42.81 | 42.62 | 42.75 | 43,966 | +0.28(+0.65%) |
Aug 11, 2011 | 43.14 | 43.14 | 42.36 | 42.47 | 102,157 | -0.90(-2.08%) |
Aug 10, 2011 | 43.04 | 43.51 | 42.95 | 43.38 | 124,800 | +0.81(+1.90%) |
Aug 09, 2011 | 42.17 | 43.05 | 42.19 | 42.57 | 58,108 | +0.42(+0.99%) |
Aug 08, 2011 | 41.84 | 42.25 | 41.79 | 42.15 | 87,241 | +0.40(+0.96%) |
Aug 05, 2011 | 42.10 | 42.18 | 41.75 | 41.75 | 82,167 | -0.43(-1.02%) |
Aug 04, 2011 | 41.89 | 42.22 | 41.76 | 42.18 | 74,790 | +0.32(+0.78%) |
Aug 03, 2011 | 42.11 | 42.37 | 41.81 | 41.86 | 74,639 | -0.29(-0.68%) |
Aug 02, 2011 | 41.90 | 42.16 | 41.83 | 42.14 | 118,770 | +0.29(+0.70%) |
Aug 01, 2011 | 41.70 | 41.97 | 41.65 | 41.85 | 35,649 | -0.04(-0.09%) |
Jul 29, 2011 | 41.57 | 41.97 | 41.50 | 41.89 | 65,306 | +0.48(+1.15%) |
Jul 28, 2011 | 41.49 | 41.49 | 41.29 | 41.41 | 36,333 | +0.15(+0.36%) |
Jul 27, 2011 | 41.15 | 41.27 | 41.15 | 41.26 | 30,121 | +0.07(+0.17%) |
Jul 26, 2011 | 41.22 | 41.27 | 41.18 | 41.19 | 136,606 | +0.03(+0.07%) |
Jul 25, 2011 | 40.95 | 41.18 | 40.92 | 41.16 | 58,405 | +0.05(+0.13%) |
Jul 22, 2011 | 41.07 | 41.11 | 41.06 | 41.11 | 45,149 | +0.15(+0.36%) |
Jul 21, 2011 | 40.96 | 41.01 | 40.86 | 40.96 | 35,133 | -0.09(-0.23%) |
Jul 20, 2011 | 41.13 | 41.15 | 41.02 | 41.06 | 45,747 | -0.20(-0.49%) |
Jul 19, 2011 | 41.17 | 41.29 | 41.08 | 41.26 | 73,057 | +0.21(+0.51%) |
Jul 18, 2011 | 41.20 | 41.20 | 40.96 | 41.05 | 78,406 | +0.02(+0.04%) |
Jul 15, 2011 | 40.81 | 41.03 | 40.79 | 41.03 | 79,246 | +0.14(+0.34%) |
Jul 14, 2011 | 41.05 | 41.12 | 40.88 | 40.89 | 51,738 | -0.30(-0.73%) |
Jul 13, 2011 | 41.02 | 41.19 | 40.95 | 41.19 | 37,925 | +0.15(+0.36%) |
Jul 12, 2011 | 41.09 | 41.09 | 40.95 | 41.05 | 41,622 | +0.12(+0.28%) |
Jul 11, 2011 | 40.90 | 41.02 | 40.76 | 40.93 | 71,512 | +0.24(+0.59%) |
Jul 08, 2011 | 40.66 | 40.75 | 40.63 | 40.69 | 45,001 | +0.19(+0.48%) |
Jul 07, 2011 | 40.45 | 40.52 | 40.39 | 40.50 | 40,510 | +0.01(+0.03%) |
Jul 06, 2011 | 40.50 | 40.55 | 40.42 | 40.49 | 44,403 | +0.06(+0.16%) |
Jul 05, 2011 | 40.46 | 40.49 | 40.35 | 40.42 | 78,311 | +0.06(+0.15%) |