Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 39.92 | 40.03 | 39.49 | 39.71 | 973,985 | -0.10(-0.26%) |
Oct 26, 2012 | 39.73 | 39.81 | 39.81 | 39.81 | 1,114,682 | -0.01(-0.02%) |
Oct 25, 2012 | 39.81 | 39.97 | 39.42 | 39.82 | 1,372,424 | +0.36(+0.90%) |
Oct 24, 2012 | 39.40 | 39.57 | 39.24 | 39.46 | 686,332 | +0.20(+0.50%) |
Oct 23, 2012 | 39.54 | 39.61 | 39.06 | 39.27 | 661,445 | -0.66(-1.65%) |
Oct 19, 2012 | 40.45 | 40.45 | 39.71 | 39.92 | 927,041 | -0.62(-1.53%) |
Oct 18, 2012 | 40.10 | 40.72 | 39.93 | 40.54 | 992,816 | +0.45(+1.12%) |
Oct 17, 2012 | 39.64 | 40.10 | 39.62 | 40.09 | 703,336 | +0.55(+1.40%) |
Oct 16, 2012 | 39.31 | 39.68 | 39.24 | 39.54 | 1,169,192 | +0.39(+0.98%) |
Oct 15, 2012 | 39.02 | 39.24 | 38.92 | 39.15 | 856,034 | +0.20(+0.51%) |
Oct 12, 2012 | 39.16 | 39.19 | 38.65 | 38.96 | 699,245 | -0.12(-0.31%) |
Oct 11, 2012 | 39.31 | 39.47 | 39.07 | 39.08 | 487,912 | +0.06(+0.14%) |
Oct 10, 2012 | 39.21 | 39.29 | 38.95 | 39.02 | 352,965 | -0.23(-0.60%) |
Oct 09, 2012 | 39.52 | 39.68 | 39.20 | 39.26 | 460,202 | -0.26(-0.67%) |
Oct 08, 2012 | 39.31 | 39.58 | 39.18 | 39.52 | 449,741 | +0.11(+0.29%) |
Oct 05, 2012 | 39.61 | 39.65 | 39.20 | 39.41 | 689,886 | +0.00(+0.00%) |
Oct 04, 2012 | 39.00 | 39.41 | 38.85 | 39.41 | 727,629 | +0.63(+1.62%) |
Oct 03, 2012 | 39.07 | 39.15 | 38.56 | 38.78 | 872,241 | -0.23(-0.58%) |
Oct 02, 2012 | 39.06 | 39.16 | 38.76 | 39.00 | 663,020 | -0.02(-0.05%) |
Oct 01, 2012 | 38.85 | 39.28 | 38.85 | 39.02 | 801,063 | +0.27(+0.70%) |
Sep 28, 2012 | 38.70 | 38.93 | 38.56 | 38.75 | 891,327 | -0.02(-0.05%) |
Sep 27, 2012 | 38.59 | 38.81 | 38.46 | 38.77 | 737,469 | +0.30(+0.78%) |
Sep 26, 2012 | 38.76 | 38.91 | 38.39 | 38.47 | 1,272,271 | -0.26(-0.68%) |
Sep 25, 2012 | 39.13 | 39.17 | 38.67 | 38.73 | 971,056 | -0.25(-0.65%) |
Sep 24, 2012 | 38.78 | 39.15 | 38.68 | 38.99 | 764,748 | +0.08(+0.19%) |
Sep 21, 2012 | 39.12 | 39.30 | 38.88 | 38.91 | 2,410,189 | -0.01(-0.02%) |
Sep 20, 2012 | 39.02 | 39.06 | 38.68 | 38.92 | 928,369 | -0.26(-0.67%) |
Sep 19, 2012 | 39.57 | 39.59 | 39.17 | 39.18 | 787,508 | -0.31(-0.78%) |
Sep 18, 2012 | 39.72 | 39.72 | 39.27 | 39.49 | 933,838 | -0.23(-0.57%) |
Sep 17, 2012 | 40.07 | 40.22 | 39.63 | 39.72 | 741,504 | -0.38(-0.94%) |
Sep 14, 2012 | 39.96 | 40.25 | 39.53 | 40.09 | 945,519 | +0.35(+0.87%) |
Sep 13, 2012 | 38.83 | 39.80 | 38.68 | 39.75 | 1,280,765 | +0.88(+2.27%) |
Sep 12, 2012 | 39.04 | 39.13 | 38.77 | 38.86 | 741,071 | -0.09(-0.24%) |
Sep 11, 2012 | 38.69 | 38.99 | 38.56 | 38.96 | 710,979 | +0.25(+0.65%) |
Sep 10, 2012 | 38.76 | 38.92 | 38.64 | 38.70 | 555,594 | +0.03(+0.07%) |
Sep 07, 2012 | 38.57 | 38.84 | 38.45 | 38.68 | 849,977 | +0.23(+0.61%) |
Sep 06, 2012 | 38.56 | 38.85 | 38.40 | 38.44 | 1,376,042 | +0.00(+0.00%) |
Sep 05, 2012 | 38.50 | 38.55 | 38.30 | 38.44 | 1,126,413 | +0.13(+0.34%) |
Sep 04, 2012 | 38.13 | 38.37 | 37.96 | 38.31 | 839,039 | +0.13(+0.34%) |
Aug 31, 2012 | 37.93 | 38.24 | 37.88 | 38.18 | 925,724 | +0.38(+0.99%) |
Aug 30, 2012 | 37.75 | 37.92 | 37.55 | 37.80 | 536,107 | -0.11(-0.30%) |
Aug 29, 2012 | 37.74 | 38.04 | 37.52 | 37.92 | 643,942 | +0.01(+0.03%) |
Aug 27, 2012 | 37.79 | 38.15 | 37.69 | 37.90 | 812,225 | +0.18(+0.47%) |
Aug 24, 2012 | 37.16 | 37.76 | 37.13 | 37.72 | 780,103 | +0.43(+1.16%) |
Aug 23, 2012 | 37.85 | 37.91 | 37.26 | 37.29 | 1,139,782 | -0.63(-1.66%) |
Aug 22, 2012 | 37.95 | 38.13 | 37.77 | 37.92 | 613,943 | -0.05(-0.12%) |
Aug 21, 2012 | 38.14 | 38.24 | 37.88 | 37.97 | 975,393 | -0.11(-0.30%) |
Aug 20, 2012 | 37.88 | 38.18 | 37.88 | 38.08 | 930,570 | +0.12(+0.32%) |
Aug 17, 2012 | 38.07 | 38.23 | 37.89 | 37.96 | 951,711 | -0.04(-0.10%) |
Aug 16, 2012 | 37.96 | 38.05 | 37.83 | 38.00 | 821,778 | +0.07(+0.20%) |
Aug 15, 2012 | 37.97 | 38.07 | 37.88 | 37.92 | 585,248 | -0.05(-0.12%) |
Aug 14, 2012 | 38.14 | 38.24 | 37.87 | 37.97 | 936,063 | +0.03(+0.07%) |
Aug 13, 2012 | 37.96 | 38.00 | 37.81 | 37.94 | 543,621 | -0.05(-0.12%) |
Aug 10, 2012 | 37.89 | 38.04 | 37.81 | 37.99 | 548,500 | +0.04(+0.10%) |
Aug 09, 2012 | 37.79 | 38.12 | 37.79 | 37.95 | 790,045 | +0.01(+0.02%) |
Aug 08, 2012 | 37.88 | 38.14 | 37.74 | 37.94 | 625,516 | -0.11(-0.30%) |
Aug 07, 2012 | 38.01 | 38.23 | 37.98 | 38.05 | 785,920 | +0.15(+0.40%) |
Aug 06, 2012 | 37.93 | 38.18 | 37.89 | 37.90 | 794,038 | +0.07(+0.17%) |
Aug 03, 2012 | 37.57 | 37.86 | 37.38 | 37.84 | 1,107,924 | +0.83(+2.26%) |
Aug 02, 2012 | 36.81 | 37.07 | 36.61 | 37.00 | 1,316,723 | +0.01(+0.03%) |