Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 40.20 | 41.75 | 40.20 | 40.35 | 62,795 | -0.51(-1.25%) |
Sep 29, 2011 | 41.14 | 41.63 | 40.29 | 40.87 | 43,227 | +0.64(+1.59%) |
Sep 28, 2011 | 42.36 | 42.40 | 40.17 | 40.23 | 69,107 | -2.13(-5.04%) |
Sep 27, 2011 | 40.72 | 42.88 | 40.44 | 42.36 | 120,087 | +2.40(+6.01%) |
Sep 26, 2011 | 40.09 | 40.18 | 39.10 | 39.96 | 67,811 | -0.01(-0.02%) |
Sep 23, 2011 | 39.53 | 40.61 | 39.28 | 39.97 | 80,741 | +0.56(+1.43%) |
Sep 22, 2011 | 38.01 | 39.87 | 38.01 | 39.41 | 104,721 | +0.19(+0.49%) |
Sep 21, 2011 | 40.13 | 40.53 | 39.08 | 39.21 | 74,079 | -0.82(-2.06%) |
Sep 20, 2011 | 40.83 | 41.15 | 40.02 | 40.04 | 34,964 | -0.63(-1.55%) |
Sep 19, 2011 | 40.67 | 41.11 | 39.82 | 40.67 | 61,090 | -0.69(-1.67%) |
Sep 16, 2011 | 41.41 | 41.99 | 41.14 | 41.35 | 78,712 | -0.08(-0.20%) |
Sep 15, 2011 | 41.40 | 41.44 | 40.57 | 41.44 | 24,841 | +0.42(+1.02%) |
Sep 14, 2011 | 40.91 | 41.40 | 39.84 | 41.02 | 45,197 | +0.55(+1.35%) |
Sep 13, 2011 | 40.20 | 40.55 | 39.74 | 40.47 | 49,097 | +0.43(+1.09%) |
Sep 12, 2011 | 39.22 | 40.17 | 39.21 | 40.04 | 31,642 | +0.18(+0.46%) |
Sep 09, 2011 | 40.60 | 40.60 | 39.31 | 39.85 | 68,375 | -1.11(-2.70%) |
Sep 08, 2011 | 40.72 | 41.38 | 40.55 | 40.96 | 44,673 | -0.13(-0.31%) |
Sep 07, 2011 | 40.36 | 41.12 | 40.05 | 41.09 | 63,714 | +1.21(+3.05%) |
Sep 06, 2011 | 39.06 | 39.96 | 38.55 | 39.87 | 72,750 | -0.19(-0.48%) |
Sep 02, 2011 | 40.51 | 41.24 | 39.76 | 40.06 | 59,112 | -1.47(-3.55%) |
Sep 01, 2011 | 42.28 | 42.53 | 40.96 | 41.54 | 53,585 | -0.86(-2.04%) |
Aug 31, 2011 | 43.10 | 43.13 | 41.44 | 42.40 | 57,823 | -0.47(-1.09%) |
Aug 30, 2011 | 42.21 | 43.10 | 41.84 | 42.87 | 62,105 | +0.41(+0.97%) |
Aug 29, 2011 | 41.52 | 42.48 | 41.37 | 42.46 | 40,380 | +1.27(+3.07%) |
Aug 26, 2011 | 40.47 | 41.31 | 39.85 | 41.19 | 37,805 | +0.50(+1.24%) |
Aug 25, 2011 | 42.32 | 42.64 | 40.65 | 40.69 | 65,010 | -1.42(-3.38%) |
Aug 24, 2011 | 41.50 | 42.40 | 41.04 | 42.12 | 50,390 | +0.46(+1.11%) |
Aug 23, 2011 | 40.37 | 41.83 | 39.12 | 41.65 | 56,600 | +1.34(+3.33%) |
Aug 22, 2011 | 41.29 | 41.29 | 39.98 | 40.31 | 70,234 | -0.01(-0.02%) |
Aug 19, 2011 | 39.52 | 40.62 | 39.52 | 40.32 | 64,176 | +0.11(+0.27%) |
Aug 18, 2011 | 39.70 | 40.94 | 39.69 | 40.21 | 123,736 | -0.59(-1.44%) |
Aug 17, 2011 | 40.43 | 41.10 | 40.21 | 40.80 | 50,458 | +0.49(+1.23%) |
Aug 16, 2011 | 40.72 | 40.88 | 39.61 | 40.31 | 72,881 | -0.72(-1.76%) |
Aug 15, 2011 | 40.24 | 41.13 | 39.71 | 41.03 | 58,894 | +0.85(+2.13%) |
Aug 12, 2011 | 39.69 | 40.33 | 38.91 | 40.17 | 70,417 | +0.57(+1.44%) |
Aug 11, 2011 | 38.01 | 40.13 | 37.88 | 39.60 | 74,063 | +2.01(+5.35%) |
Aug 10, 2011 | 37.31 | 38.23 | 37.31 | 37.59 | 114,259 | -1.42(-3.63%) |
Aug 09, 2011 | 38.71 | 39.48 | 36.23 | 39.01 | 122,004 | +2.01(+5.43%) |
Aug 08, 2011 | 39.24 | 40.93 | 36.26 | 37.00 | 98,095 | -3.04(-7.60%) |
Aug 05, 2011 | 40.53 | 41.09 | 38.90 | 40.04 | 55,683 | -0.15(-0.38%) |
Aug 04, 2011 | 42.20 | 42.58 | 40.19 | 40.19 | 45,246 | -2.01(-4.76%) |
Aug 03, 2011 | 42.23 | 42.58 | 41.37 | 42.20 | 35,321 | +0.21(+0.50%) |
Aug 02, 2011 | 43.05 | 43.46 | 41.96 | 41.99 | 37,883 | -1.33(-3.07%) |
Aug 01, 2011 | 43.85 | 44.53 | 42.54 | 43.32 | 79,232 | +0.02(+0.04%) |
Jul 29, 2011 | 42.95 | 43.44 | 42.33 | 43.31 | 42,589 | +0.14(+0.33%) |
Jul 28, 2011 | 44.00 | 45.16 | 42.98 | 43.16 | 58,394 | -0.64(-1.45%) |
Jul 27, 2011 | 44.48 | 45.26 | 43.57 | 43.80 | 91,465 | -0.69(-1.54%) |
Jul 26, 2011 | 43.79 | 46.56 | 42.00 | 44.49 | 109,648 | +1.98(+4.65%) |
Jul 25, 2011 | 42.36 | 42.98 | 42.02 | 42.51 | 27,691 | -0.34(-0.78%) |
Jul 22, 2011 | 42.83 | 43.50 | 42.39 | 42.84 | 31,007 | -0.57(-1.31%) |
Jul 21, 2011 | 42.65 | 43.47 | 42.41 | 43.41 | 47,466 | +1.02(+2.41%) |
Jul 20, 2011 | 42.49 | 42.49 | 41.57 | 42.39 | 40,121 | -0.13(-0.30%) |
Jul 19, 2011 | 42.21 | 42.67 | 41.89 | 42.52 | 49,625 | +0.53(+1.26%) |
Jul 18, 2011 | 42.62 | 42.62 | 41.89 | 41.99 | 19,058 | -0.70(-1.63%) |
Jul 15, 2011 | 42.49 | 42.84 | 42.12 | 42.69 | 30,401 | +0.23(+0.53%) |
Jul 14, 2011 | 42.91 | 42.98 | 42.21 | 42.46 | 35,163 | -0.50(-1.17%) |
Jul 13, 2011 | 42.76 | 43.10 | 41.89 | 42.96 | 62,428 | +0.13(+0.29%) |
Jul 12, 2011 | 42.34 | 43.20 | 42.34 | 42.84 | 36,752 | +0.17(+0.39%) |
Jul 11, 2011 | 42.94 | 42.94 | 42.03 | 42.67 | 27,105 | -0.59(-1.37%) |
Jul 08, 2011 | 42.97 | 43.37 | 42.60 | 43.26 | 24,316 | -0.17(-0.39%) |
Jul 07, 2011 | 43.43 | 43.90 | 42.98 | 43.43 | 30,598 | +0.43(+0.99%) |
Jul 06, 2011 | 42.68 | 43.09 | 42.32 | 43.00 | 34,945 | +0.42(+0.98%) |
Jul 05, 2011 | 42.55 | 42.74 | 42.24 | 42.58 | 38,074 | +0.05(+0.12%) |