Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 40.71 | 40.83 | 40.65 | 40.68 | 10,228 | -0.15(-0.37%) |
Oct 28, 2011 | 40.63 | 40.83 | 40.59 | 40.83 | 13,730 | +0.16(+0.38%) |
Oct 27, 2011 | 40.69 | 40.75 | 40.59 | 40.67 | 8,400 | +0.02(+0.05%) |
Oct 26, 2011 | 40.64 | 40.69 | 40.50 | 40.65 | 21,071 | +0.00(+0.00%) |
Oct 25, 2011 | 40.64 | 40.69 | 40.58 | 40.65 | 7,864 | +0.18(+0.44%) |
Oct 24, 2011 | 40.46 | 40.60 | 40.45 | 40.47 | 15,848 | -0.06(-0.15%) |
Oct 21, 2011 | 40.52 | 40.53 | 40.45 | 40.53 | 5,012 | +0.00(+0.01%) |
Oct 20, 2011 | 40.55 | 40.57 | 40.49 | 40.53 | 3,303 | -0.00(-0.01%) |
Oct 19, 2011 | 40.52 | 40.53 | 40.45 | 40.53 | 9,801 | +0.07(+0.17%) |
Oct 18, 2011 | 40.65 | 40.65 | 40.43 | 40.46 | 3,209 | -0.20(-0.49%) |
Oct 17, 2011 | 40.58 | 40.74 | 40.56 | 40.66 | 26,495 | +0.20(+0.49%) |
Oct 14, 2011 | 40.61 | 40.61 | 40.21 | 40.46 | 22,942 | -0.10(-0.25%) |
Oct 13, 2011 | 40.55 | 40.56 | 40.43 | 40.56 | 3,275 | -0.14(-0.34%) |
Oct 12, 2011 | 40.53 | 40.83 | 40.53 | 40.70 | 4,000 | +0.09(+0.22%) |
Oct 11, 2011 | 40.54 | 40.71 | 40.52 | 40.61 | 10,162 | -0.18(-0.44%) |
Oct 10, 2011 | 40.81 | 40.81 | 40.70 | 40.79 | 20,798 | +0.24(+0.59%) |
Oct 07, 2011 | 40.48 | 40.62 | 40.46 | 40.55 | 4,433 | -0.04(-0.10%) |
Oct 06, 2011 | 40.60 | 40.62 | 40.58 | 40.59 | 3,518 | +0.01(+0.02%) |
Oct 05, 2011 | 40.56 | 40.71 | 40.55 | 40.58 | 8,185 | +0.05(+0.12%) |
Oct 04, 2011 | 40.33 | 40.57 | 40.31 | 40.53 | 39,360 | -0.06(-0.15%) |
Oct 03, 2011 | 40.58 | 40.60 | 40.53 | 40.59 | 17,251 | +0.01(+0.02%) |
Sep 30, 2011 | 40.46 | 40.62 | 40.46 | 40.58 | 16,295 | +0.22(+0.55%) |
Sep 29, 2011 | 40.80 | 40.80 | 40.33 | 40.36 | 5,596 | -0.32(-0.79%) |
Sep 28, 2011 | 40.58 | 40.70 | 40.55 | 40.68 | 56,925 | +0.02(+0.05%) |
Sep 27, 2011 | 40.60 | 40.71 | 40.58 | 40.66 | 59,585 | +0.06(+0.15%) |
Sep 26, 2011 | 40.30 | 40.60 | 40.26 | 40.60 | 35,252 | +0.10(+0.25%) |
Sep 23, 2011 | 40.35 | 40.55 | 40.35 | 40.50 | 29,116 | +0.12(+0.31%) |
Sep 22, 2011 | 40.41 | 40.41 | 40.23 | 40.38 | 47,419 | -0.27(-0.65%) |
Sep 21, 2011 | 40.56 | 40.68 | 40.56 | 40.64 | 4,399 | +0.04(+0.10%) |
Sep 20, 2011 | 40.55 | 40.67 | 40.51 | 40.60 | 6,514 | +0.03(+0.07%) |
Sep 19, 2011 | 40.66 | 40.66 | 40.49 | 40.57 | 5,560 | -0.10(-0.25%) |
Sep 16, 2011 | 40.67 | 40.75 | 40.60 | 40.67 | 4,415 | +0.04(+0.10%) |
Sep 15, 2011 | 40.55 | 40.69 | 40.52 | 40.63 | 5,176 | +0.14(+0.34%) |
Sep 14, 2011 | 40.58 | 40.58 | 40.49 | 40.49 | 2,278 | +0.00(+0.00%) |
Sep 13, 2011 | 40.53 | 40.53 | 40.49 | 40.49 | 7,202 | -0.21(-0.52%) |
Sep 12, 2011 | 40.62 | 40.71 | 40.53 | 40.70 | 7,031 | +0.03(+0.07%) |
Sep 09, 2011 | 40.74 | 40.75 | 40.65 | 40.67 | 5,160 | -0.03(-0.08%) |
Sep 08, 2011 | 40.61 | 40.70 | 40.61 | 40.70 | 1,468 | +0.05(+0.13%) |
Sep 07, 2011 | 40.61 | 40.69 | 40.61 | 40.65 | 4,189 | +0.01(+0.02%) |
Sep 06, 2011 | 40.61 | 40.69 | 40.59 | 40.64 | 49,454 | -0.06(-0.15%) |
Sep 02, 2011 | 40.67 | 40.70 | 40.67 | 40.70 | 659 | -0.03(-0.07%) |
Sep 01, 2011 | 40.80 | 40.80 | 40.71 | 40.73 | 2,945 | -0.05(-0.13%) |
Aug 31, 2011 | 40.78 | 40.80 | 40.72 | 40.78 | 6,634 | +0.01(+0.02%) |
Aug 30, 2011 | 40.75 | 40.79 | 40.73 | 40.77 | 13,242 | -0.02(-0.05%) |
Aug 29, 2011 | 40.89 | 40.89 | 40.65 | 40.79 | 18,242 | +0.08(+0.20%) |
Aug 26, 2011 | 40.62 | 40.71 | 40.62 | 40.71 | 2,000 | +0.05(+0.11%) |
Aug 25, 2011 | 40.69 | 40.72 | 40.61 | 40.66 | 2,800 | -0.02(-0.04%) |
Aug 24, 2011 | 40.65 | 40.71 | 40.65 | 40.68 | 4,441 | +0.01(+0.02%) |
Aug 23, 2011 | 40.74 | 40.74 | 40.58 | 40.67 | 12,730 | -0.06(-0.14%) |
Aug 22, 2011 | 40.65 | 40.77 | 40.65 | 40.73 | 16,024 | +0.12(+0.29%) |
Aug 19, 2011 | 40.58 | 40.72 | 40.58 | 40.61 | 11,845 | -0.08(-0.20%) |
Aug 18, 2011 | 40.70 | 40.70 | 40.59 | 40.69 | 17,838 | -0.03(-0.08%) |
Aug 17, 2011 | 40.80 | 40.80 | 40.70 | 40.72 | 13,790 | -0.04(-0.10%) |
Aug 16, 2011 | 40.76 | 40.80 | 40.73 | 40.76 | 17,527 | +0.04(+0.10%) |
Aug 15, 2011 | 40.74 | 40.79 | 40.67 | 40.72 | 8,539 | -0.02(-0.05%) |
Aug 12, 2011 | 40.75 | 40.79 | 40.70 | 40.74 | 9,530 | -0.03(-0.07%) |
Aug 11, 2011 | 40.69 | 40.90 | 40.69 | 40.77 | 35,673 | +0.24(+0.58%) |
Aug 10, 2011 | 40.47 | 40.55 | 40.45 | 40.53 | 34,044 | +0.17(+0.42%) |
Aug 09, 2011 | 40.30 | 40.44 | 40.35 | 40.36 | 15,720 | -0.11(-0.27%) |
Aug 08, 2011 | 40.38 | 40.48 | 40.37 | 40.47 | 42,693 | +0.17(+0.42%) |
Aug 05, 2011 | 40.38 | 40.38 | 40.25 | 40.30 | 16,203 | -0.08(-0.19%) |
Aug 04, 2011 | 40.42 | 40.43 | 40.32 | 40.38 | 16,652 | +0.03(+0.07%) |
Aug 03, 2011 | 40.32 | 40.41 | 40.32 | 40.35 | 29,508 | -0.05(-0.12%) |
Aug 02, 2011 | 40.38 | 40.44 | 40.37 | 40.40 | 11,383 | -0.01(-0.02%) |