Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 39.14 | 39.37 | 38.72 | 38.72 | 6,292 | -0.59(-1.50%) |
Sep 29, 2011 | 39.73 | 39.86 | 39.30 | 39.30 | 10,580 | -0.05(-0.14%) |
Sep 28, 2011 | 39.84 | 39.84 | 39.36 | 39.36 | 668 | -0.36(-0.91%) |
Sep 27, 2011 | 40.35 | 40.46 | 39.72 | 39.72 | 6,053 | +0.96(+2.49%) |
Sep 26, 2011 | 38.69 | 38.89 | 38.65 | 38.76 | 3,474 | +0.44(+1.14%) |
Sep 23, 2011 | 37.85 | 38.37 | 37.85 | 38.32 | 4,650 | +0.15(+0.39%) |
Sep 22, 2011 | 38.56 | 38.66 | 38.15 | 38.17 | 8,664 | -2.18(-5.40%) |
Sep 21, 2011 | 40.43 | 40.43 | 40.35 | 40.35 | 1,148 | -0.63(-1.55%) |
Sep 20, 2011 | 41.22 | 41.22 | 40.97 | 40.98 | 1,913 | -0.16(-0.39%) |
Sep 19, 2011 | 40.86 | 41.14 | 40.71 | 41.14 | 9,824 | -0.30(-0.73%) |
Sep 16, 2011 | 41.78 | 41.80 | 41.23 | 41.44 | 5,857 | +0.04(+0.09%) |
Sep 15, 2011 | 41.00 | 41.40 | 40.89 | 41.40 | 3,540 | +0.73(+1.79%) |
Sep 14, 2011 | 40.20 | 40.67 | 39.88 | 40.67 | 882 | +0.56(+1.39%) |
Sep 13, 2011 | 39.89 | 40.12 | 39.89 | 40.12 | 2,042 | +0.96(+2.44%) |
Sep 12, 2011 | 39.00 | 39.48 | 39.00 | 39.16 | 2,660 | -0.45(-1.13%) |
Sep 09, 2011 | 40.09 | 40.09 | 39.38 | 39.61 | 3,701 | -1.14(-2.79%) |
Sep 08, 2011 | 41.16 | 41.16 | 40.70 | 40.75 | 2,634 | -0.36(-0.87%) |
Sep 07, 2011 | 40.48 | 41.14 | 40.40 | 41.11 | 5,418 | +1.28(+3.21%) |
Sep 06, 2011 | 39.22 | 39.83 | 39.15 | 39.83 | 15,498 | -0.56(-1.40%) |
Sep 02, 2011 | 40.61 | 40.70 | 40.36 | 40.39 | 28,830 | -1.37(-3.28%) |
Sep 01, 2011 | 41.76 | 41.96 | 41.76 | 41.76 | 6,873 | -0.22(-0.52%) |
Aug 31, 2011 | 42.04 | 42.18 | 41.90 | 41.98 | 7,597 | +0.23(+0.56%) |
Aug 30, 2011 | 41.44 | 41.75 | 41.22 | 41.75 | 9,519 | +0.27(+0.66%) |
Aug 29, 2011 | 41.08 | 41.48 | 41.08 | 41.48 | 3,161 | +1.01(+2.50%) |
Aug 26, 2011 | 39.86 | 40.49 | 39.32 | 40.47 | 14,179 | +0.26(+0.65%) |
Aug 25, 2011 | 41.16 | 41.30 | 40.20 | 40.20 | 4,660 | -0.26(-0.64%) |
Aug 24, 2011 | 40.34 | 40.46 | 40.28 | 40.46 | 795 | +0.68(+1.71%) |
Aug 23, 2011 | 38.93 | 39.95 | 38.70 | 39.78 | 11,502 | +0.91(+2.34%) |
Aug 22, 2011 | 39.30 | 39.32 | 38.84 | 38.87 | 1,747 | -0.50(-1.27%) |
Aug 19, 2011 | 39.16 | 39.64 | 39.11 | 39.37 | 8,747 | -0.18(-0.46%) |
Aug 18, 2011 | 39.57 | 39.57 | 39.16 | 39.55 | 40,130 | -1.59(-3.87%) |
Aug 17, 2011 | 41.52 | 41.67 | 40.97 | 41.14 | 6,619 | -0.08(-0.19%) |
Aug 16, 2011 | 41.00 | 41.48 | 41.00 | 41.22 | 3,457 | -0.23(-0.57%) |
Aug 15, 2011 | 41.01 | 41.47 | 41.01 | 41.46 | 2,723 | +1.18(+2.94%) |
Aug 12, 2011 | 40.86 | 40.86 | 40.27 | 40.28 | 11,203 | +0.25(+0.63%) |
Aug 11, 2011 | 38.90 | 40.02 | 38.90 | 40.02 | 9,828 | +1.27(+3.27%) |
Aug 10, 2011 | 39.54 | 39.54 | 38.76 | 38.76 | 7,797 | +0.17(+0.45%) |
Aug 09, 2011 | 41.30 | 39.48 | 38.45 | 38.58 | 19,783 | -0.57(-1.46%) |
Aug 08, 2011 | 40.30 | 40.74 | 38.64 | 39.15 | 8,565 | -2.33(-5.61%) |
Aug 05, 2011 | 41.96 | 42.11 | 40.60 | 41.48 | 29,488 | -0.03(-0.06%) |
Aug 04, 2011 | 42.97 | 43.02 | 41.51 | 41.51 | 9,281 | -2.04(-4.69%) |
Aug 03, 2011 | 43.46 | 43.60 | 43.06 | 43.55 | 56,271 | -0.09(-0.22%) |
Aug 02, 2011 | 44.22 | 44.44 | 43.64 | 43.64 | 3,700 | -0.99(-2.21%) |
Aug 01, 2011 | 45.49 | 45.49 | 44.25 | 44.63 | 25,161 | -0.12(-0.26%) |
Jul 29, 2011 | 44.72 | 44.95 | 44.51 | 44.75 | 6,386 | -0.76(-1.67%) |
Jul 28, 2011 | 45.31 | 45.51 | 45.31 | 45.51 | 2,809 | +0.14(+0.31%) |
Jul 27, 2011 | 45.59 | 45.66 | 45.34 | 45.37 | 10,334 | -0.82(-1.78%) |
Jul 26, 2011 | 46.19 | 46.19 | 46.19 | 46.19 | 382 | -0.32(-0.69%) |
Jul 25, 2011 | 46.34 | 46.55 | 46.27 | 46.51 | 8,152 | -0.31(-0.65%) |
Jul 22, 2011 | 46.82 | 46.82 | 46.82 | 46.82 | 510 | -0.05(-0.12%) |
Jul 21, 2011 | 46.56 | 46.92 | 46.56 | 46.87 | 2,297 | +0.68(+1.48%) |
Jul 20, 2011 | 46.19 | 46.19 | 46.19 | 46.19 | 127 | +0.21(+0.46%) |
Jul 19, 2011 | 45.60 | 45.98 | 45.60 | 45.98 | 2,828 | +0.64(+1.42%) |
Jul 18, 2011 | 45.17 | 45.34 | 45.17 | 45.34 | 871 | -0.42(-0.92%) |
Jul 15, 2011 | 45.88 | 45.95 | 45.53 | 45.76 | 8,572 | -0.11(-0.24%) |
Jul 14, 2011 | 45.87 | 45.87 | 45.87 | 45.87 | 174 | -0.07(-0.15%) |
Jul 13, 2011 | 46.14 | 46.43 | 45.93 | 45.94 | 995 | +0.05(+0.11%) |
Jul 12, 2011 | 45.77 | 46.09 | 45.77 | 45.89 | 16,841 | -0.09(-0.19%) |
Jul 11, 2011 | 46.22 | 46.22 | 45.97 | 45.97 | 4,585 | -0.64(-1.38%) |
Jul 08, 2011 | 46.85 | 46.85 | 46.62 | 46.62 | 1,423 | -0.72(-1.51%) |
Jul 07, 2011 | 47.33 | 47.33 | 47.33 | 47.33 | 1,659 | +0.47(+1.01%) |
Jul 06, 2011 | 46.86 | 46.86 | 46.86 | 46.86 | 2,134 | -0.03(-0.06%) |
Jul 05, 2011 | 47.05 | 47.05 | 46.86 | 46.89 | 1,231 | -0.10(-0.21%) |