Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 38.01 | 38.05 | 37.67 | 37.77 | 30,856,306 | -0.03(-0.08%) |
Oct 26, 2012 | 37.75 | 37.80 | 37.80 | 37.80 | 16,662,014 | -0.06(-0.15%) |
Oct 25, 2012 | 38.06 | 38.12 | 37.71 | 37.85 | 22,313,366 | +0.23(+0.60%) |
Oct 24, 2012 | 37.84 | 37.90 | 37.62 | 37.63 | 16,574,460 | +0.02(+0.06%) |
Oct 23, 2012 | 37.66 | 37.69 | 37.39 | 37.61 | 25,583,048 | -0.56(-1.46%) |
Oct 19, 2012 | 38.58 | 38.59 | 38.11 | 38.16 | 27,756,492 | -0.52(-1.35%) |
Oct 18, 2012 | 38.70 | 38.93 | 38.57 | 38.69 | 25,671,818 | -0.15(-0.38%) |
Oct 17, 2012 | 38.66 | 38.88 | 38.57 | 38.83 | 22,194,004 | +0.36(+0.93%) |
Oct 16, 2012 | 38.23 | 38.50 | 38.22 | 38.47 | 27,174,676 | +0.63(+1.66%) |
Oct 15, 2012 | 37.73 | 37.89 | 37.54 | 37.85 | 30,055,952 | +0.37(+0.98%) |
Oct 12, 2012 | 37.62 | 37.76 | 37.42 | 37.48 | 13,186,820 | -0.04(-0.11%) |
Oct 11, 2012 | 37.66 | 37.82 | 37.47 | 37.52 | 19,148,250 | +0.24(+0.64%) |
Oct 10, 2012 | 37.40 | 37.46 | 37.16 | 37.28 | 19,718,112 | -0.11(-0.28%) |
Oct 09, 2012 | 37.70 | 37.77 | 37.39 | 37.39 | 21,847,410 | -0.55(-1.45%) |
Oct 08, 2012 | 37.93 | 37.99 | 37.86 | 37.94 | 9,442,392 | -0.23(-0.59%) |
Oct 05, 2012 | 38.42 | 38.53 | 38.09 | 38.16 | 19,038,786 | +0.05(+0.13%) |
Oct 04, 2012 | 37.93 | 38.16 | 37.85 | 38.11 | 22,646,484 | +0.46(+1.22%) |
Oct 03, 2012 | 37.78 | 37.81 | 37.57 | 37.66 | 24,672,558 | -0.16(-0.41%) |
Oct 02, 2012 | 38.03 | 38.06 | 37.68 | 37.81 | 20,249,486 | +0.15(+0.39%) |
Oct 01, 2012 | 37.76 | 38.05 | 37.61 | 37.66 | 25,559,130 | +0.30(+0.81%) |
Sep 28, 2012 | 37.71 | 37.75 | 37.30 | 37.36 | 61,377,288 | -0.75(-1.98%) |
Sep 27, 2012 | 37.92 | 38.25 | 37.80 | 38.11 | 29,395,134 | +0.45(+1.20%) |
Sep 26, 2012 | 37.74 | 37.79 | 37.51 | 37.66 | 31,439,252 | -0.38(-1.01%) |
Sep 25, 2012 | 38.41 | 38.59 | 38.04 | 38.05 | 30,146,422 | -0.26(-0.69%) |
Sep 24, 2012 | 38.14 | 38.40 | 38.11 | 38.31 | 22,942,812 | -0.14(-0.36%) |
Sep 21, 2012 | 38.67 | 38.70 | 38.43 | 38.45 | 30,618,724 | +0.02(+0.06%) |
Sep 20, 2012 | 38.18 | 38.45 | 38.08 | 38.42 | 30,823,530 | -0.25(-0.64%) |
Sep 19, 2012 | 38.57 | 38.75 | 38.45 | 38.67 | 24,390,916 | +0.16(+0.42%) |
Sep 18, 2012 | 38.46 | 38.60 | 38.38 | 38.51 | 23,684,480 | -0.16(-0.42%) |
Sep 17, 2012 | 38.83 | 38.91 | 38.57 | 38.67 | 21,069,398 | -0.20(-0.53%) |
Sep 14, 2012 | 38.90 | 39.18 | 38.82 | 38.88 | 51,333,900 | +0.38(+1.00%) |
Sep 13, 2012 | 37.87 | 38.67 | 37.76 | 38.49 | 30,719,996 | +0.57(+1.52%) |
Sep 12, 2012 | 37.99 | 38.00 | 37.78 | 37.92 | 20,898,694 | +0.25(+0.65%) |
Sep 11, 2012 | 37.40 | 37.78 | 37.40 | 37.67 | 21,871,700 | +0.42(+1.14%) |
Sep 10, 2012 | 37.40 | 37.50 | 37.19 | 37.25 | 18,203,648 | -0.30(-0.79%) |
Sep 07, 2012 | 37.40 | 37.64 | 37.37 | 37.54 | 24,415,510 | +0.55(+1.50%) |
Sep 06, 2012 | 36.39 | 37.08 | 36.38 | 36.99 | 33,618,208 | +0.90(+2.49%) |
Sep 05, 2012 | 36.19 | 36.25 | 36.03 | 36.09 | 24,628,254 | -0.10(-0.27%) |
Sep 04, 2012 | 36.28 | 36.32 | 36.04 | 36.19 | 33,853,116 | -0.18(-0.50%) |
Aug 31, 2012 | 36.50 | 36.61 | 36.18 | 36.37 | 38,291,784 | +0.32(+0.88%) |
Aug 30, 2012 | 36.39 | 36.42 | 36.06 | 36.06 | 34,494,872 | -0.54(-1.48%) |
Aug 29, 2012 | 36.68 | 36.73 | 36.54 | 36.60 | 16,198,363 | -0.15(-0.40%) |
Aug 27, 2012 | 36.82 | 36.93 | 36.70 | 36.75 | 17,619,230 | +0.02(+0.06%) |
Aug 24, 2012 | 36.52 | 36.92 | 36.45 | 36.73 | 22,473,076 | -0.06(-0.15%) |
Aug 23, 2012 | 36.85 | 36.96 | 36.70 | 36.78 | 22,986,356 | -0.21(-0.57%) |
Aug 22, 2012 | 36.72 | 37.07 | 36.68 | 36.99 | 17,724,588 | -0.04(-0.11%) |
Aug 21, 2012 | 37.12 | 37.30 | 36.92 | 37.04 | 27,648,892 | +0.21(+0.57%) |
Aug 20, 2012 | 36.77 | 36.86 | 36.61 | 36.82 | 14,280,826 | -0.04(-0.11%) |
Aug 17, 2012 | 36.88 | 36.92 | 36.71 | 36.87 | 24,462,166 | +0.05(+0.13%) |
Aug 16, 2012 | 36.55 | 36.87 | 36.44 | 36.82 | 19,148,632 | +0.45(+1.24%) |
Aug 15, 2012 | 36.35 | 36.46 | 36.32 | 36.37 | 19,925,592 | -0.11(-0.29%) |
Aug 14, 2012 | 36.49 | 36.55 | 36.39 | 36.47 | 15,051,954 | +0.08(+0.23%) |
Aug 13, 2012 | 36.46 | 36.57 | 36.27 | 36.39 | 21,733,968 | -0.18(-0.48%) |
Aug 10, 2012 | 36.21 | 36.56 | 36.13 | 36.56 | 21,655,480 | +0.06(+0.17%) |
Aug 09, 2012 | 36.39 | 36.62 | 36.35 | 36.50 | 17,283,222 | +0.02(+0.06%) |
Aug 08, 2012 | 36.30 | 36.56 | 36.28 | 36.48 | 19,139,158 | -0.02(-0.06%) |
Aug 07, 2012 | 36.50 | 36.69 | 36.46 | 36.50 | 25,040,558 | +0.30(+0.84%) |
Aug 06, 2012 | 36.10 | 36.32 | 36.04 | 36.20 | 20,752,680 | +0.25(+0.71%) |
Aug 03, 2012 | 35.52 | 36.04 | 35.49 | 35.94 | 37,494,284 | +1.18(+3.41%) |
Aug 02, 2012 | 34.87 | 35.17 | 34.50 | 34.76 | 32,939,034 | -0.49(-1.40%) |