Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 40.00 | 40.11 | 39.58 | 39.79 | 971,907 | -0.10(-0.26%) |
Oct 26, 2012 | 39.81 | 39.90 | 39.90 | 39.90 | 1,112,305 | -0.01(-0.02%) |
Oct 25, 2012 | 39.90 | 40.05 | 39.50 | 39.91 | 1,369,497 | +0.36(+0.90%) |
Oct 24, 2012 | 39.48 | 39.65 | 39.32 | 39.55 | 684,868 | +0.20(+0.50%) |
Oct 23, 2012 | 39.62 | 39.69 | 39.14 | 39.35 | 660,035 | -0.66(-1.65%) |
Oct 19, 2012 | 40.54 | 40.54 | 39.79 | 40.01 | 925,064 | -0.62(-1.53%) |
Oct 18, 2012 | 40.19 | 40.81 | 40.02 | 40.63 | 990,698 | +0.45(+1.12%) |
Oct 17, 2012 | 39.73 | 40.19 | 39.71 | 40.18 | 701,836 | +0.56(+1.40%) |
Oct 16, 2012 | 39.40 | 39.77 | 39.32 | 39.62 | 1,166,698 | +0.39(+0.98%) |
Oct 15, 2012 | 39.11 | 39.32 | 39.00 | 39.24 | 854,208 | +0.20(+0.51%) |
Oct 12, 2012 | 39.25 | 39.28 | 38.73 | 39.04 | 697,754 | -0.12(-0.31%) |
Oct 11, 2012 | 39.39 | 39.56 | 39.15 | 39.16 | 486,871 | +0.06(+0.14%) |
Oct 10, 2012 | 39.30 | 39.37 | 39.03 | 39.11 | 352,212 | -0.24(-0.60%) |
Oct 09, 2012 | 39.61 | 39.77 | 39.28 | 39.34 | 459,220 | -0.26(-0.67%) |
Oct 08, 2012 | 39.39 | 39.66 | 39.27 | 39.61 | 448,782 | +0.11(+0.29%) |
Oct 05, 2012 | 39.69 | 39.74 | 39.29 | 39.49 | 688,414 | +0.00(+0.00%) |
Oct 04, 2012 | 39.08 | 39.49 | 38.94 | 39.49 | 726,077 | +0.63(+1.62%) |
Oct 03, 2012 | 39.15 | 39.23 | 38.65 | 38.86 | 870,380 | -0.23(-0.58%) |
Oct 02, 2012 | 39.14 | 39.25 | 38.84 | 39.09 | 661,606 | -0.02(-0.05%) |
Oct 01, 2012 | 38.94 | 39.36 | 38.94 | 39.11 | 799,355 | +0.27(+0.70%) |
Sep 28, 2012 | 38.79 | 39.01 | 38.65 | 38.83 | 889,426 | -0.02(-0.05%) |
Sep 27, 2012 | 38.67 | 38.89 | 38.54 | 38.85 | 735,896 | +0.30(+0.78%) |
Sep 26, 2012 | 38.84 | 38.99 | 38.48 | 38.55 | 1,269,558 | -0.26(-0.68%) |
Sep 25, 2012 | 39.21 | 39.26 | 38.75 | 38.81 | 968,985 | -0.25(-0.65%) |
Sep 24, 2012 | 38.86 | 39.24 | 38.76 | 39.07 | 763,117 | +0.08(+0.19%) |
Sep 21, 2012 | 39.20 | 39.38 | 38.97 | 38.99 | 2,405,048 | -0.01(-0.02%) |
Sep 20, 2012 | 39.11 | 39.14 | 38.76 | 39.00 | 926,389 | -0.26(-0.67%) |
Sep 19, 2012 | 39.65 | 39.67 | 39.26 | 39.27 | 785,828 | -0.31(-0.78%) |
Sep 18, 2012 | 39.80 | 39.80 | 39.35 | 39.58 | 931,847 | -0.23(-0.57%) |
Sep 17, 2012 | 40.15 | 40.30 | 39.72 | 39.80 | 739,922 | -0.38(-0.94%) |
Sep 14, 2012 | 40.05 | 40.34 | 39.62 | 40.18 | 943,502 | +0.35(+0.87%) |
Sep 13, 2012 | 38.91 | 39.89 | 38.76 | 39.83 | 1,278,033 | +0.88(+2.27%) |
Sep 12, 2012 | 39.13 | 39.21 | 38.85 | 38.95 | 739,491 | -0.09(-0.24%) |
Sep 11, 2012 | 38.77 | 39.07 | 38.65 | 39.04 | 709,463 | +0.25(+0.66%) |
Sep 10, 2012 | 38.84 | 39.00 | 38.72 | 38.79 | 554,409 | +0.03(+0.07%) |
Sep 07, 2012 | 38.66 | 38.93 | 38.53 | 38.76 | 848,164 | +0.24(+0.61%) |
Sep 06, 2012 | 38.65 | 38.94 | 38.49 | 38.52 | 1,373,107 | +0.00(+0.00%) |
Sep 05, 2012 | 38.58 | 38.63 | 38.38 | 38.52 | 1,124,010 | +0.13(+0.34%) |
Sep 04, 2012 | 38.21 | 38.45 | 38.04 | 38.39 | 837,249 | +0.13(+0.34%) |
Aug 31, 2012 | 38.02 | 38.33 | 37.96 | 38.26 | 923,749 | +0.38(+0.99%) |
Aug 30, 2012 | 37.83 | 38.00 | 37.63 | 37.88 | 534,963 | -0.11(-0.30%) |
Aug 29, 2012 | 37.82 | 38.12 | 37.60 | 38.00 | 642,569 | +0.01(+0.03%) |
Aug 27, 2012 | 37.87 | 38.23 | 37.77 | 37.98 | 810,483 | +0.18(+0.47%) |
Aug 24, 2012 | 37.24 | 37.84 | 37.21 | 37.81 | 778,429 | +0.43(+1.16%) |
Aug 23, 2012 | 37.93 | 37.99 | 37.34 | 37.37 | 1,137,337 | -0.63(-1.66%) |
Aug 22, 2012 | 38.03 | 38.21 | 37.85 | 38.00 | 612,625 | -0.05(-0.12%) |
Aug 21, 2012 | 38.22 | 38.32 | 37.97 | 38.05 | 973,301 | -0.11(-0.30%) |
Aug 20, 2012 | 37.97 | 38.27 | 37.97 | 38.16 | 928,574 | +0.12(+0.32%) |
Aug 17, 2012 | 38.15 | 38.31 | 37.98 | 38.04 | 949,670 | -0.04(-0.10%) |
Aug 16, 2012 | 38.04 | 38.13 | 37.91 | 38.08 | 820,015 | +0.08(+0.20%) |
Aug 15, 2012 | 38.05 | 38.15 | 37.97 | 38.00 | 583,992 | -0.05(-0.12%) |
Aug 14, 2012 | 38.22 | 38.32 | 37.95 | 38.05 | 934,055 | +0.03(+0.07%) |
Aug 13, 2012 | 38.04 | 38.08 | 37.89 | 38.02 | 542,455 | -0.05(-0.12%) |
Aug 10, 2012 | 37.98 | 38.13 | 37.89 | 38.07 | 547,324 | +0.04(+0.10%) |
Aug 09, 2012 | 37.87 | 38.20 | 37.87 | 38.03 | 788,350 | +0.01(+0.02%) |
Aug 08, 2012 | 37.97 | 38.22 | 37.82 | 38.02 | 624,174 | -0.11(-0.30%) |
Aug 07, 2012 | 38.09 | 38.31 | 38.06 | 38.13 | 784,234 | +0.15(+0.40%) |
Aug 06, 2012 | 38.01 | 38.27 | 37.98 | 37.98 | 792,334 | +0.07(+0.17%) |
Aug 03, 2012 | 37.65 | 37.94 | 37.46 | 37.92 | 1,105,547 | +0.84(+2.26%) |
Aug 02, 2012 | 36.88 | 37.15 | 36.69 | 37.08 | 1,313,898 | +0.01(+0.03%) |