Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 40.69 | 40.75 | 40.67 | 40.74 | 21,488 | +0.03(+0.08%) |
Nov 29, 2011 | 40.83 | 40.83 | 40.60 | 40.71 | 117,777 | -0.04(-0.10%) |
Nov 28, 2011 | 40.78 | 40.78 | 40.69 | 40.75 | 71,210 | +0.00(+0.00%) |
Nov 25, 2011 | 40.74 | 40.86 | 40.74 | 40.75 | 13,007 | -0.04(-0.10%) |
Nov 23, 2011 | 40.79 | 40.80 | 40.72 | 40.79 | 22,796 | -0.02(-0.04%) |
Nov 22, 2011 | 40.82 | 40.82 | 40.75 | 40.80 | 21,524 | +0.02(+0.04%) |
Nov 21, 2011 | 40.79 | 40.81 | 40.72 | 40.79 | 6,281 | +0.02(+0.04%) |
Nov 18, 2011 | 40.72 | 40.78 | 40.68 | 40.77 | 13,805 | +0.13(+0.33%) |
Nov 17, 2011 | 40.59 | 40.75 | 40.59 | 40.64 | 90,120 | +0.01(+0.02%) |
Nov 16, 2011 | 40.69 | 40.69 | 40.56 | 40.63 | 176,549 | +0.00(+0.00%) |
Nov 15, 2011 | 40.62 | 40.64 | 40.56 | 40.63 | 55,880 | -0.04(-0.11%) |
Nov 14, 2011 | 40.73 | 40.74 | 40.63 | 40.67 | 63,370 | -0.08(-0.19%) |
Nov 11, 2011 | 40.69 | 40.76 | 40.63 | 40.75 | 83,710 | +0.03(+0.07%) |
Nov 10, 2011 | 40.74 | 40.74 | 40.65 | 40.72 | 14,566 | -0.03(-0.07%) |
Nov 09, 2011 | 40.77 | 40.79 | 40.68 | 40.75 | 17,334 | +0.08(+0.19%) |
Nov 08, 2011 | 40.60 | 40.69 | 40.60 | 40.67 | 11,439 | +0.02(+0.06%) |
Nov 07, 2011 | 40.61 | 40.74 | 40.61 | 40.65 | 79,712 | +0.05(+0.13%) |
Nov 04, 2011 | 40.69 | 40.69 | 40.58 | 40.59 | 30,350 | -0.06(-0.15%) |
Nov 03, 2011 | 40.70 | 40.70 | 40.58 | 40.65 | 23,812 | +0.02(+0.04%) |
Nov 02, 2011 | 40.60 | 40.70 | 40.59 | 40.64 | 10,674 | -0.14(-0.34%) |
Nov 01, 2011 | 40.69 | 40.78 | 40.66 | 40.78 | 21,424 | +0.22(+0.53%) |
Oct 31, 2011 | 40.48 | 40.57 | 40.35 | 40.56 | 14,561 | +0.03(+0.07%) |
Oct 28, 2011 | 40.45 | 40.55 | 40.45 | 40.53 | 23,693 | +0.11(+0.28%) |
Oct 27, 2011 | 40.59 | 40.60 | 40.42 | 40.42 | 47,081 | -0.17(-0.42%) |
Oct 26, 2011 | 40.58 | 40.62 | 40.52 | 40.59 | 19,868 | +0.03(+0.07%) |
Oct 25, 2011 | 40.54 | 40.56 | 40.43 | 40.56 | 6,147 | +0.01(+0.02%) |
Oct 24, 2011 | 40.54 | 40.55 | 40.43 | 40.55 | 40,271 | +0.14(+0.35%) |
Oct 21, 2011 | 40.41 | 40.53 | 40.41 | 40.41 | 7,036 | -0.12(-0.29%) |
Oct 20, 2011 | 40.54 | 40.54 | 40.46 | 40.53 | 69,608 | +0.13(+0.31%) |
Oct 19, 2011 | 40.45 | 40.46 | 40.40 | 40.40 | 17,007 | -0.07(-0.16%) |
Oct 18, 2011 | 40.36 | 40.51 | 40.36 | 40.47 | 11,811 | +0.13(+0.31%) |
Oct 17, 2011 | 40.34 | 40.34 | 40.34 | 40.34 | 197 | -0.04(-0.09%) |
Oct 14, 2011 | 40.98 | 40.98 | 40.30 | 40.38 | 38,351 | -0.04(-0.11%) |
Oct 13, 2011 | 40.32 | 40.42 | 40.32 | 40.42 | 8,322 | +0.14(+0.36%) |
Oct 12, 2011 | 40.41 | 40.41 | 39.86 | 40.28 | 43,281 | -0.12(-0.29%) |
Oct 11, 2011 | 40.43 | 40.43 | 40.36 | 40.39 | 4,867 | +0.03(+0.08%) |
Oct 10, 2011 | 40.41 | 40.42 | 40.31 | 40.36 | 4,315 | -0.04(-0.10%) |
Oct 07, 2011 | 40.36 | 40.46 | 40.24 | 40.40 | 99,032 | +0.01(+0.03%) |
Oct 06, 2011 | 40.39 | 40.47 | 40.30 | 40.39 | 50,286 | -0.13(-0.32%) |
Oct 05, 2011 | 40.72 | 40.72 | 40.42 | 40.52 | 8,818 | -0.34(-0.83%) |
Oct 04, 2011 | 40.90 | 40.91 | 40.79 | 40.86 | 16,048 | -0.02(-0.05%) |
Oct 03, 2011 | 40.90 | 40.90 | 40.84 | 40.88 | 11,946 | +0.10(+0.24%) |
Sep 30, 2011 | 40.87 | 40.87 | 40.76 | 40.78 | 15,965 | -0.05(-0.11%) |
Sep 29, 2011 | 40.86 | 40.97 | 40.83 | 40.83 | 10,071 | -0.04(-0.10%) |
Sep 28, 2011 | 41.04 | 41.04 | 40.86 | 40.86 | 11,503 | -0.12(-0.28%) |
Sep 27, 2011 | 40.97 | 41.02 | 40.97 | 40.98 | 10,733 | -0.06(-0.15%) |
Sep 26, 2011 | 41.20 | 41.21 | 41.04 | 41.04 | 4,526 | -0.04(-0.09%) |
Sep 23, 2011 | 41.22 | 41.22 | 41.08 | 41.08 | 17,189 | -0.20(-0.49%) |
Sep 22, 2011 | 41.13 | 41.28 | 41.13 | 41.28 | 3,506 | +0.33(+0.79%) |
Sep 21, 2011 | 41.07 | 41.10 | 40.96 | 40.96 | 13,652 | -0.11(-0.27%) |
Sep 20, 2011 | 41.06 | 41.07 | 40.92 | 41.07 | 8,176 | +0.09(+0.21%) |
Sep 19, 2011 | 41.08 | 41.09 | 40.94 | 40.98 | 14,084 | -0.02(-0.04%) |
Sep 16, 2011 | 40.89 | 41.00 | 40.89 | 41.00 | 12,714 | +0.07(+0.17%) |
Sep 15, 2011 | 40.97 | 41.01 | 40.90 | 40.93 | 63,655 | -0.12(-0.30%) |
Sep 14, 2011 | 41.00 | 41.06 | 41.00 | 41.05 | 4,213 | -0.01(-0.02%) |
Sep 13, 2011 | 41.06 | 41.60 | 41.01 | 41.06 | 33,004 | -0.04(-0.09%) |
Sep 12, 2011 | 41.02 | 41.10 | 41.02 | 41.10 | 11,774 | +0.03(+0.08%) |
Sep 09, 2011 | 41.16 | 41.16 | 41.04 | 41.07 | 39,556 | +0.03(+0.08%) |
Sep 08, 2011 | 41.06 | 41.09 | 41.04 | 41.04 | 4,974 | -0.01(-0.02%) |
Sep 07, 2011 | 41.04 | 41.05 | 40.95 | 41.04 | 24,379 | +0.05(+0.11%) |
Sep 06, 2011 | 41.01 | 41.07 | 40.94 | 41.00 | 3,046 | +0.02(+0.04%) |
Sep 02, 2011 | 40.79 | 40.98 | 40.79 | 40.98 | 3,559 | +0.08(+0.20%) |