Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 38.72 | 38.85 | 38.32 | 38.38 | 4,461,201 | -0.18(-0.47%) |
Oct 26, 2012 | 38.60 | 38.56 | 38.56 | 38.56 | 2,974,500 | -0.12(-0.31%) |
Oct 25, 2012 | 38.84 | 38.97 | 38.34 | 38.68 | 3,776,076 | +0.02(+0.05%) |
Oct 24, 2012 | 38.30 | 38.95 | 38.19 | 38.66 | 5,497,707 | +0.40(+1.05%) |
Oct 23, 2012 | 38.34 | 38.39 | 38.02 | 38.26 | 4,780,692 | -0.70(-1.80%) |
Oct 19, 2012 | 39.29 | 39.48 | 38.95 | 38.96 | 3,824,399 | -0.39(-0.99%) |
Oct 18, 2012 | 39.33 | 39.72 | 39.08 | 39.35 | 2,872,251 | +0.02(+0.05%) |
Oct 17, 2012 | 39.05 | 39.52 | 38.90 | 39.33 | 3,653,027 | +0.39(+1.00%) |
Oct 16, 2012 | 38.85 | 39.11 | 38.49 | 38.94 | 6,757,161 | +0.15(+0.39%) |
Oct 15, 2012 | 39.02 | 39.14 | 38.46 | 38.79 | 4,375,121 | -0.27(-0.69%) |
Oct 12, 2012 | 39.26 | 39.56 | 39.01 | 39.06 | 3,040,130 | -0.12(-0.31%) |
Oct 11, 2012 | 39.74 | 39.83 | 38.89 | 39.18 | 5,154,089 | -0.40(-1.01%) |
Oct 10, 2012 | 39.59 | 39.70 | 39.35 | 39.58 | 4,570,851 | +0.09(+0.23%) |
Oct 09, 2012 | 39.77 | 39.82 | 39.24 | 39.49 | 5,167,628 | -0.20(-0.50%) |
Oct 08, 2012 | 39.81 | 39.88 | 39.56 | 39.69 | 2,981,668 | -0.13(-0.33%) |
Oct 05, 2012 | 39.81 | 39.99 | 39.47 | 39.82 | 3,656,920 | +0.17(+0.43%) |
Oct 04, 2012 | 39.99 | 40.18 | 39.65 | 39.65 | 4,422,848 | -0.23(-0.58%) |
Oct 03, 2012 | 39.61 | 40.17 | 39.50 | 39.88 | 5,191,694 | +0.41(+1.04%) |
Oct 02, 2012 | 39.11 | 39.60 | 39.02 | 39.47 | 6,071,774 | +0.25(+0.64%) |
Oct 01, 2012 | 40.15 | 40.41 | 39.07 | 39.22 | 9,615,810 | -1.18(-2.92%) |
Sep 28, 2012 | 40.65 | 40.71 | 40.02 | 40.40 | 6,139,335 | -0.42(-1.03%) |
Sep 27, 2012 | 41.17 | 41.29 | 40.53 | 40.82 | 4,775,454 | -0.41(-0.99%) |
Sep 26, 2012 | 41.97 | 41.97 | 41.13 | 41.23 | 4,373,644 | -0.71(-1.69%) |
Sep 25, 2012 | 42.15 | 42.45 | 41.94 | 41.94 | 3,437,020 | -0.16(-0.38%) |
Sep 24, 2012 | 41.83 | 42.34 | 41.83 | 42.10 | 4,111,488 | +0.21(+0.50%) |
Sep 21, 2012 | 42.36 | 42.56 | 41.83 | 41.89 | 7,097,245 | -0.37(-0.88%) |
Sep 20, 2012 | 42.04 | 42.49 | 42.04 | 42.26 | 3,908,098 | +0.08(+0.19%) |
Sep 19, 2012 | 42.45 | 42.55 | 42.12 | 42.18 | 4,057,090 | -0.27(-0.64%) |
Sep 18, 2012 | 42.12 | 42.56 | 42.08 | 42.45 | 3,730,334 | +0.37(+0.88%) |
Sep 17, 2012 | 42.25 | 42.49 | 42.01 | 42.08 | 9,036,213 | -0.29(-0.68%) |
Sep 14, 2012 | 42.67 | 42.84 | 42.13 | 42.37 | 5,301,518 | -0.54(-1.26%) |
Sep 13, 2012 | 42.41 | 43.08 | 42.41 | 42.91 | 6,956,072 | +0.31(+0.73%) |
Sep 12, 2012 | 42.40 | 42.83 | 42.30 | 42.60 | 3,043,913 | +0.24(+0.57%) |
Sep 11, 2012 | 42.01 | 42.49 | 41.85 | 42.36 | 4,157,694 | +0.48(+1.15%) |
Sep 10, 2012 | 41.93 | 42.23 | 41.77 | 41.88 | 4,810,199 | -0.05(-0.12%) |
Sep 07, 2012 | 42.39 | 42.39 | 41.68 | 41.93 | 6,422,427 | -1.02(-2.37%) |
Sep 06, 2012 | 42.95 | 42.99 | 42.67 | 42.95 | 4,874,796 | +0.25(+0.59%) |
Sep 05, 2012 | 42.73 | 42.99 | 42.57 | 42.70 | 5,478,588 | -0.03(-0.07%) |
Sep 04, 2012 | 42.22 | 42.88 | 42.00 | 42.73 | 14,715,867 | +0.47(+1.11%) |
Aug 31, 2012 | 42.32 | 42.46 | 41.98 | 42.26 | 20,408,396 | +0.18(+0.43%) |
Aug 30, 2012 | 42.25 | 42.29 | 41.80 | 42.08 | 12,073,383 | -0.30(-0.71%) |
Aug 29, 2012 | 42.03 | 42.59 | 41.96 | 42.38 | 6,558,501 | +0.42(+1.00%) |
Aug 27, 2012 | 42.16 | 42.30 | 41.79 | 41.96 | 3,535,421 | -0.30(-0.71%) |
Aug 24, 2012 | 41.60 | 42.38 | 41.50 | 42.26 | 3,628,736 | +0.59(+1.42%) |
Aug 23, 2012 | 41.58 | 41.95 | 41.51 | 41.67 | 5,963,456 | +0.16(+0.39%) |
Aug 22, 2012 | 41.46 | 41.78 | 41.30 | 41.51 | 4,387,967 | +0.05(+0.12%) |
Aug 21, 2012 | 41.76 | 41.98 | 41.45 | 41.46 | 4,722,026 | -0.23(-0.55%) |
Aug 20, 2012 | 41.97 | 42.08 | 41.60 | 41.69 | 4,118,410 | -0.37(-0.88%) |
Aug 17, 2012 | 42.09 | 42.20 | 41.62 | 42.06 | 5,221,875 | +0.07(+0.17%) |
Aug 16, 2012 | 42.30 | 42.44 | 41.75 | 41.99 | 4,758,895 | -0.30(-0.71%) |
Aug 15, 2012 | 42.59 | 42.71 | 41.95 | 42.29 | 5,212,700 | -0.45(-1.05%) |
Aug 14, 2012 | 42.98 | 42.98 | 42.43 | 42.74 | 3,543,963 | -0.11(-0.26%) |
Aug 13, 2012 | 42.73 | 42.87 | 42.53 | 42.85 | 3,099,859 | +0.07(+0.16%) |
Aug 10, 2012 | 42.51 | 42.81 | 42.25 | 42.78 | 3,432,417 | +0.24(+0.56%) |
Aug 09, 2012 | 42.46 | 43.43 | 42.21 | 42.54 | 7,788,668 | +0.52(+1.24%) |
Aug 08, 2012 | 41.73 | 42.07 | 41.40 | 42.02 | 7,314,031 | +0.17(+0.41%) |
Aug 07, 2012 | 41.76 | 41.95 | 41.56 | 41.85 | 5,281,648 | +0.09(+0.22%) |
Aug 06, 2012 | 41.84 | 42.04 | 41.67 | 41.76 | 3,630,322 | +0.02(+0.05%) |
Aug 03, 2012 | 42.02 | 42.29 | 41.63 | 41.74 | 4,709,308 | +0.07(+0.17%) |
Aug 02, 2012 | 41.83 | 41.93 | 41.24 | 41.67 | 4,484,294 | -0.45(-1.07%) |