Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2011 | 40.40 | 40.48 | 40.39 | 40.41 | 18,128 | +0.05(+0.12%) |
Jul 29, 2011 | 40.32 | 40.40 | 40.32 | 40.36 | 24,733 | +0.03(+0.07%) |
Jul 28, 2011 | 40.31 | 40.37 | 40.29 | 40.33 | 4,964 | -0.01(-0.03%) |
Jul 27, 2011 | 40.36 | 40.37 | 40.33 | 40.34 | 7,153 | -0.03(-0.07%) |
Jul 26, 2011 | 40.34 | 40.40 | 40.34 | 40.37 | 7,345 | +0.03(+0.08%) |
Jul 25, 2011 | 40.42 | 40.42 | 40.31 | 40.34 | 6,380 | +0.01(+0.02%) |
Jul 22, 2011 | 40.34 | 40.38 | 40.32 | 40.33 | 10,459 | -0.00(-0.00%) |
Jul 21, 2011 | 40.27 | 40.34 | 40.27 | 40.33 | 4,325 | +0.06(+0.15%) |
Jul 20, 2011 | 40.22 | 40.33 | 40.22 | 40.27 | 13,175 | +0.08(+0.20%) |
Jul 19, 2011 | 40.13 | 40.22 | 40.13 | 40.19 | 42,380 | +0.03(+0.07%) |
Jul 18, 2011 | 40.23 | 40.23 | 40.08 | 40.16 | 18,264 | -0.01(-0.02%) |
Jul 15, 2011 | 40.20 | 40.27 | 40.16 | 40.17 | 11,959 | -0.06(-0.15%) |
Jul 14, 2011 | 40.21 | 40.30 | 40.21 | 40.23 | 8,923 | +0.03(+0.07%) |
Jul 13, 2011 | 40.15 | 40.23 | 40.15 | 40.20 | 11,158 | +0.08(+0.20%) |
Jul 12, 2011 | 40.12 | 40.17 | 40.09 | 40.12 | 19,480 | -0.07(-0.17%) |
Jul 11, 2011 | 40.19 | 40.25 | 40.14 | 40.19 | 15,238 | -0.06(-0.15%) |
Jul 08, 2011 | 40.22 | 40.28 | 40.20 | 40.25 | 7,500 | +0.01(+0.02%) |
Jul 07, 2011 | 40.28 | 40.28 | 40.20 | 40.24 | 27,097 | -0.01(-0.02%) |
Jul 06, 2011 | 40.22 | 40.27 | 40.15 | 40.25 | 25,784 | -0.02(-0.06%) |
Jul 05, 2011 | 40.25 | 40.28 | 40.21 | 40.27 | 13,865 | +0.00(+0.01%) |
Jul 01, 2011 | 40.26 | 40.29 | 40.24 | 40.27 | 10,687 | +0.00(+0.00%) |
Jun 30, 2011 | 40.25 | 40.30 | 40.22 | 40.27 | 19,106 | -0.04(-0.10%) |
Jun 29, 2011 | 40.25 | 40.34 | 40.25 | 40.31 | 7,019 | +0.06(+0.15%) |
Jun 28, 2011 | 40.20 | 40.28 | 40.20 | 40.25 | 7,389 | +0.05(+0.13%) |
Jun 27, 2011 | 40.22 | 40.27 | 40.16 | 40.20 | 8,917 | -0.09(-0.23%) |
Jun 24, 2011 | 40.25 | 40.31 | 40.25 | 40.29 | 3,637 | -0.00(-0.00%) |
Jun 23, 2011 | 40.31 | 40.40 | 40.21 | 40.29 | 24,032 | -0.05(-0.12%) |
Jun 22, 2011 | 40.33 | 40.35 | 40.26 | 40.34 | 17,998 | +0.00(+0.00%) |
Jun 21, 2011 | 40.25 | 40.37 | 40.25 | 40.34 | 14,633 | +0.07(+0.17%) |
Jun 20, 2011 | 40.24 | 40.28 | 40.24 | 40.27 | 14,621 | -0.09(-0.22%) |
Jun 17, 2011 | 40.22 | 40.40 | 40.22 | 40.36 | 41,674 | +0.17(+0.42%) |
Jun 16, 2011 | 40.17 | 40.24 | 40.17 | 40.19 | 10,600 | -0.05(-0.12%) |
Jun 15, 2011 | 40.31 | 40.31 | 40.20 | 40.24 | 5,712 | -0.02(-0.05%) |
Jun 14, 2011 | 40.22 | 40.27 | 40.22 | 40.26 | 15,685 | +0.09(+0.22%) |
Jun 13, 2011 | 40.22 | 40.25 | 40.17 | 40.17 | 8,103 | -0.07(-0.18%) |
Jun 10, 2011 | 40.30 | 40.32 | 40.22 | 40.24 | 23,625 | -0.06(-0.14%) |
Jun 09, 2011 | 40.32 | 40.32 | 40.24 | 40.30 | 16,699 | +0.05(+0.12%) |
Jun 08, 2011 | 40.25 | 40.32 | 40.24 | 40.25 | 6,249 | +0.00(+0.00%) |
Jun 07, 2011 | 40.22 | 40.30 | 40.22 | 40.25 | 14,960 | +0.00(+0.00%) |
Jun 06, 2011 | 40.25 | 40.33 | 40.24 | 40.25 | 23,629 | -0.03(-0.07%) |