Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 40.70 | 40.70 | 40.65 | 40.66 | 17,805 | -0.05(-0.12%) |
Nov 29, 2011 | 40.58 | 40.70 | 40.56 | 40.70 | 5,499 | -0.03(-0.08%) |
Nov 28, 2011 | 40.69 | 40.74 | 40.50 | 40.74 | 19,145 | +0.19(+0.47%) |
Nov 25, 2011 | 40.12 | 40.61 | 40.12 | 40.55 | 12,490 | -0.03(-0.07%) |
Nov 23, 2011 | 40.70 | 40.70 | 40.58 | 40.58 | 9,346 | -0.02(-0.05%) |
Nov 22, 2011 | 40.67 | 40.77 | 40.55 | 40.60 | 26,079 | -0.06(-0.15%) |
Nov 21, 2011 | 40.66 | 40.66 | 40.54 | 40.66 | 8,517 | +0.14(+0.34%) |
Nov 18, 2011 | 40.59 | 40.63 | 40.50 | 40.52 | 7,046 | -0.13(-0.33%) |
Nov 17, 2011 | 40.64 | 40.66 | 40.53 | 40.65 | 9,037 | +0.02(+0.05%) |
Nov 16, 2011 | 40.57 | 40.64 | 40.54 | 40.63 | 11,340 | +0.04(+0.11%) |
Nov 15, 2011 | 40.56 | 40.62 | 40.46 | 40.59 | 16,322 | -0.06(-0.14%) |
Nov 14, 2011 | 40.58 | 40.67 | 40.58 | 40.64 | 10,721 | -0.03(-0.06%) |
Nov 11, 2011 | 40.67 | 40.69 | 40.49 | 40.67 | 9,914 | -0.00(-0.01%) |
Nov 10, 2011 | 40.70 | 40.71 | 40.54 | 40.67 | 8,239 | -0.04(-0.11%) |
Nov 09, 2011 | 40.64 | 40.72 | 40.56 | 40.72 | 11,428 | +0.07(+0.17%) |
Nov 08, 2011 | 40.67 | 40.70 | 40.51 | 40.65 | 14,902 | -0.01(-0.02%) |
Nov 07, 2011 | 40.59 | 40.71 | 40.59 | 40.66 | 22,895 | +0.06(+0.16%) |
Nov 04, 2011 | 40.66 | 40.66 | 40.57 | 40.59 | 22,460 | +0.12(+0.30%) |
Nov 03, 2011 | 40.52 | 40.70 | 40.47 | 40.47 | 13,095 | -0.22(-0.53%) |
Nov 02, 2011 | 40.56 | 40.70 | 40.56 | 40.69 | 13,581 | -0.06(-0.14%) |
Nov 01, 2011 | 40.30 | 40.75 | 40.30 | 40.75 | 30,571 | +0.20(+0.50%) |
Oct 31, 2011 | 40.65 | 40.65 | 39.70 | 40.54 | 34,079 | +0.15(+0.37%) |
Oct 28, 2011 | 40.22 | 40.39 | 40.22 | 40.39 | 20,082 | +0.01(+0.03%) |
Oct 27, 2011 | 40.48 | 40.49 | 40.31 | 40.38 | 14,130 | -0.12(-0.29%) |
Oct 26, 2011 | 40.34 | 40.54 | 40.34 | 40.50 | 17,518 | +0.02(+0.06%) |
Oct 25, 2011 | 40.38 | 40.52 | 40.15 | 40.48 | 37,117 | +0.10(+0.25%) |
Oct 24, 2011 | 40.10 | 40.49 | 40.02 | 40.38 | 61,988 | +0.22(+0.54%) |
Oct 21, 2011 | 40.36 | 40.38 | 40.16 | 40.16 | 7,914 | -0.23(-0.57%) |
Oct 20, 2011 | 40.38 | 40.39 | 40.38 | 40.39 | 994 | +0.00(+0.00%) |
Oct 19, 2011 | 40.36 | 40.49 | 40.13 | 40.39 | 29,342 | +0.13(+0.33%) |
Oct 18, 2011 | 39.88 | 40.32 | 39.88 | 40.26 | 14,929 | +0.29(+0.71%) |
Oct 17, 2011 | 39.80 | 39.97 | 39.80 | 39.97 | 1,406 | -0.09(-0.21%) |
Oct 14, 2011 | 40.22 | 40.22 | 39.94 | 40.06 | 11,646 | +0.04(+0.11%) |
Oct 13, 2011 | 39.99 | 40.18 | 39.97 | 40.01 | 25,734 | -0.20(-0.49%) |
Oct 12, 2011 | 40.25 | 40.25 | 40.17 | 40.21 | 9,955 | +0.13(+0.32%) |
Oct 11, 2011 | 40.32 | 40.32 | 40.08 | 40.08 | 3,575 | -0.01(-0.01%) |
Oct 10, 2011 | 40.17 | 40.32 | 39.93 | 40.08 | 11,399 | +0.10(+0.25%) |
Oct 07, 2011 | 40.60 | 40.60 | 39.90 | 39.99 | 20,905 | -0.46(-1.14%) |
Oct 06, 2011 | 40.13 | 40.45 | 40.08 | 40.45 | 13,337 | +0.08(+0.19%) |
Oct 05, 2011 | 40.07 | 40.56 | 40.07 | 40.37 | 14,238 | -0.00(-0.00%) |
Oct 04, 2011 | 40.62 | 40.89 | 40.36 | 40.37 | 29,761 | -0.26(-0.65%) |
Oct 03, 2011 | 41.00 | 41.00 | 40.64 | 40.64 | 4,656 | +0.01(+0.03%) |
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 | 11,568 | -0.22(-0.54%) |
Sep 28, 2011 | 40.88 | 40.94 | 40.61 | 40.89 | 11,976 | -0.01(-0.02%) |
Sep 27, 2011 | 41.11 | 41.11 | 40.75 | 40.90 | 13,345 | +0.03(+0.08%) |
Sep 26, 2011 | 40.66 | 41.01 | 40.66 | 40.86 | 23,409 | +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 | 40.61 | 40.76 | 40.61 | 40.67 | 10,571 | -0.08(-0.19%) |
Sep 20, 2011 | 40.58 | 40.75 | 40.41 | 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 | 40.61 | 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 | 40,439 | +0.18(+0.45%) |
Sep 09, 2011 | 40.21 | 40.45 | 40.05 | 40.45 | 12,296 | +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 | 11,336 | +0.17(+0.42%) |
Sep 06, 2011 | 39.70 | 40.20 | 39.70 | 40.19 | 18,992 | +0.05(+0.13%) |
Sep 02, 2011 | 39.62 | 40.14 | 39.40 | 40.14 | 20,869 | +0.09(+0.22%) |