Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 40.99 | 40.99 | 40.58 | 40.62 | 30,049 | -0.04(-0.11%) |
Sep 29, 2011 | 40.86 | 40.95 | 40.66 | 40.67 | 11,569 | -0.22(-0.54%) |
Sep 28, 2011 | 40.88 | 40.94 | 40.60 | 40.89 | 11,976 | -0.01(-0.02%) |
Sep 27, 2011 | 41.11 | 41.11 | 40.75 | 40.90 | 13,346 | +0.03(+0.08%) |
Sep 26, 2011 | 40.66 | 41.01 | 40.66 | 40.86 | 23,410 | +0.04(+0.10%) |
Sep 23, 2011 | 41.19 | 41.19 | 40.82 | 40.82 | 17,865 | -0.34(-0.82%) |
Sep 22, 2011 | 40.79 | 41.16 | 40.79 | 41.16 | 20,594 | +0.49(+1.20%) |
Sep 21, 2011 | 40.60 | 40.76 | 40.60 | 40.67 | 10,571 | -0.08(-0.19%) |
Sep 20, 2011 | 40.58 | 40.75 | 40.40 | 40.75 | 14,292 | +0.33(+0.83%) |
Sep 19, 2011 | 40.66 | 40.66 | 40.12 | 40.42 | 4,746 | -0.11(-0.27%) |
Sep 16, 2011 | 40.22 | 40.60 | 39.80 | 40.53 | 26,519 | +0.31(+0.77%) |
Sep 15, 2011 | 40.60 | 40.60 | 40.18 | 40.22 | 15,061 | -0.15(-0.37%) |
Sep 14, 2011 | 40.63 | 40.63 | 40.19 | 40.36 | 18,332 | -0.31(-0.76%) |
Sep 13, 2011 | 40.76 | 40.76 | 40.54 | 40.67 | 22,617 | +0.04(+0.11%) |
Sep 12, 2011 | 40.12 | 40.64 | 40.12 | 40.63 | 40,440 | +0.18(+0.45%) |
Sep 09, 2011 | 40.21 | 40.45 | 40.05 | 40.45 | 12,297 | +0.05(+0.12%) |
Sep 08, 2011 | 40.05 | 40.46 | 40.05 | 40.40 | 20,772 | +0.04(+0.09%) |
Sep 07, 2011 | 40.00 | 40.36 | 40.00 | 40.36 | 11,337 | +0.17(+0.42%) |
Sep 06, 2011 | 39.70 | 40.20 | 39.70 | 40.19 | 18,993 | +0.05(+0.13%) |
Sep 02, 2011 | 39.62 | 40.14 | 39.40 | 40.14 | 20,870 | +0.09(+0.22%) |
Sep 01, 2011 | 40.17 | 40.17 | 39.86 | 40.05 | 4,465 | +0.02(+0.04%) |
Aug 31, 2011 | 40.05 | 40.10 | 39.86 | 40.03 | 15,190 | -0.01(-0.01%) |
Aug 30, 2011 | 39.78 | 40.04 | 39.78 | 40.04 | 4,579 | +0.25(+0.63%) |
Aug 29, 2011 | 39.82 | 39.92 | 39.78 | 39.79 | 5,509 | -0.13(-0.32%) |
Aug 26, 2011 | 39.75 | 39.93 | 39.71 | 39.91 | 13,976 | +0.02(+0.04%) |
Aug 25, 2011 | 40.07 | 40.07 | 39.89 | 39.90 | 15,842 | -0.15(-0.36%) |
Aug 24, 2011 | 40.21 | 40.21 | 39.87 | 40.04 | 23,613 | +0.05(+0.13%) |
Aug 23, 2011 | 40.02 | 40.13 | 39.99 | 39.99 | 80,259 | -0.09(-0.23%) |
Aug 22, 2011 | 40.03 | 40.08 | 39.74 | 40.08 | 20,430 | +0.14(+0.35%) |
Aug 19, 2011 | 39.76 | 39.94 | 39.74 | 39.94 | 1,663 | +0.04(+0.10%) |
Aug 18, 2011 | 39.75 | 40.00 | 39.56 | 39.90 | 43,816 | -0.07(-0.18%) |
Aug 17, 2011 | 39.83 | 39.97 | 39.78 | 39.97 | 14,476 | +0.18(+0.46%) |
Aug 16, 2011 | 39.64 | 39.79 | 39.43 | 39.79 | 5,434 | -0.00(-0.01%) |
Aug 15, 2011 | 39.47 | 39.79 | 39.30 | 39.79 | 42,255 | +0.58(+1.49%) |
Aug 12, 2011 | 39.18 | 39.64 | 38.76 | 39.21 | 89,558 | -0.25(-0.63%) |
Aug 11, 2011 | 39.63 | 39.68 | 39.33 | 39.46 | 16,407 | +0.09(+0.22%) |
Aug 10, 2011 | 39.62 | 39.87 | 39.09 | 39.37 | 28,677 | +0.00(+0.00%) |
Aug 09, 2011 | 39.15 | 39.65 | 38.91 | 39.37 | 36,378 | -0.39(-0.98%) |
Aug 08, 2011 | 39.50 | 39.97 | 38.91 | 39.76 | 31,252 | -0.12(-0.30%) |
Aug 05, 2011 | 39.91 | 39.91 | 39.85 | 39.88 | 11,693 | +0.08(+0.21%) |
Aug 04, 2011 | 39.50 | 39.93 | 39.50 | 39.80 | 16,202 | +0.15(+0.37%) |
Aug 03, 2011 | 39.48 | 39.65 | 39.41 | 39.65 | 42,761 | +0.13(+0.33%) |
Aug 02, 2011 | 39.34 | 39.52 | 39.33 | 39.52 | 33,264 | +0.13(+0.33%) |
Aug 01, 2011 | 39.34 | 39.39 | 39.28 | 39.39 | 23,573 | +0.05(+0.14%) |
Jul 29, 2011 | 39.33 | 39.34 | 39.26 | 39.34 | 15,422 | +0.01(+0.03%) |
Jul 28, 2011 | 39.12 | 39.33 | 39.12 | 39.33 | 3,527 | -0.02(-0.05%) |
Jul 27, 2011 | 39.18 | 39.36 | 39.18 | 39.34 | 37,244 | +0.01(+0.02%) |
Jul 26, 2011 | 39.23 | 39.35 | 39.22 | 39.34 | 20,929 | +0.01(+0.02%) |
Jul 25, 2011 | 39.08 | 39.40 | 39.08 | 39.33 | 13,484 | +0.06(+0.15%) |
Jul 22, 2011 | 39.27 | 39.27 | 39.22 | 39.27 | 13,015 | +0.07(+0.19%) |
Jul 21, 2011 | 38.82 | 39.21 | 38.82 | 39.20 | 94,713 | +0.04(+0.11%) |
Jul 20, 2011 | 39.20 | 39.20 | 39.15 | 39.15 | 3,158 | +0.03(+0.07%) |
Jul 19, 2011 | 38.90 | 39.13 | 38.78 | 39.13 | 13,870 | +0.04(+0.11%) |
Jul 18, 2011 | 39.09 | 39.16 | 38.99 | 39.08 | 20,710 | -0.01(-0.02%) |
Jul 15, 2011 | 38.93 | 39.10 | 38.93 | 39.09 | 9,802 | -0.02(-0.05%) |
Jul 14, 2011 | 38.81 | 39.11 | 38.81 | 39.11 | 22,278 | +0.10(+0.25%) |
Jul 13, 2011 | 39.03 | 39.04 | 38.87 | 39.01 | 5,572 | +0.06(+0.16%) |
Jul 12, 2011 | 38.67 | 38.96 | 38.64 | 38.95 | 8,709 | -0.01(-0.02%) |
Jul 11, 2011 | 38.89 | 38.97 | 38.50 | 38.96 | 22,026 | +0.21(+0.55%) |
Jul 08, 2011 | 38.78 | 38.78 | 38.42 | 38.74 | 5,922 | +0.16(+0.41%) |
Jul 07, 2011 | 38.44 | 38.72 | 38.44 | 38.59 | 6,650 | +0.15(+0.38%) |
Jul 06, 2011 | 38.68 | 38.68 | 38.36 | 38.44 | 33,220 | -0.07(-0.18%) |
Jul 05, 2011 | 38.72 | 38.73 | 38.51 | 38.51 | 17,939 | -0.20(-0.50%) |