Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 40.69 | 41.67 | 40.69 | 41.67 | 23,956 | +0.87(+2.14%) |
Oct 26, 2012 | 40.88 | 40.80 | 40.80 | 40.80 | 17,530 | +0.03(+0.07%) |
Oct 25, 2012 | 40.01 | 40.77 | 39.71 | 40.77 | 20,686 | +1.05(+2.65%) |
Oct 24, 2012 | 40.03 | 40.03 | 39.60 | 39.72 | 17,347 | -0.13(-0.32%) |
Oct 23, 2012 | 39.12 | 39.87 | 39.02 | 39.85 | 28,337 | +0.64(+1.63%) |
Oct 19, 2012 | 39.91 | 39.91 | 38.79 | 39.21 | 42,576 | -0.97(-2.42%) |
Oct 18, 2012 | 40.41 | 40.43 | 39.71 | 40.18 | 32,943 | -0.14(-0.36%) |
Oct 17, 2012 | 41.30 | 41.46 | 40.30 | 40.32 | 61,546 | -0.78(-1.89%) |
Oct 16, 2012 | 40.67 | 41.30 | 40.48 | 41.10 | 36,321 | +0.92(+2.29%) |
Oct 15, 2012 | 39.96 | 40.21 | 39.66 | 40.18 | 16,334 | +0.41(+1.02%) |
Oct 12, 2012 | 40.22 | 40.85 | 39.70 | 39.77 | 18,431 | -0.47(-1.16%) |
Oct 11, 2012 | 41.38 | 41.56 | 40.22 | 40.24 | 24,879 | -0.63(-1.54%) |
Oct 10, 2012 | 40.63 | 41.04 | 40.37 | 40.87 | 35,766 | +0.57(+1.41%) |
Oct 09, 2012 | 41.21 | 41.22 | 40.21 | 40.30 | 20,817 | -0.70(-1.71%) |
Oct 08, 2012 | 40.77 | 41.28 | 40.50 | 41.01 | 12,596 | +0.04(+0.09%) |
Oct 05, 2012 | 40.58 | 41.41 | 40.58 | 40.97 | 15,188 | +0.47(+1.16%) |
Oct 04, 2012 | 40.38 | 40.88 | 39.83 | 40.50 | 56,393 | +0.40(+0.99%) |
Oct 03, 2012 | 40.31 | 40.38 | 39.93 | 40.11 | 19,600 | -0.14(-0.34%) |
Oct 02, 2012 | 40.63 | 40.93 | 40.17 | 40.24 | 37,130 | +0.02(+0.04%) |
Oct 01, 2012 | 40.13 | 41.06 | 40.02 | 40.22 | 44,821 | +0.16(+0.40%) |
Sep 28, 2012 | 40.18 | 40.56 | 39.77 | 40.06 | 31,087 | -0.41(-1.00%) |
Sep 27, 2012 | 40.70 | 40.70 | 40.01 | 40.47 | 32,121 | +0.08(+0.20%) |
Sep 26, 2012 | 40.61 | 40.97 | 40.13 | 40.39 | 28,746 | -0.05(-0.11%) |
Sep 25, 2012 | 41.95 | 42.67 | 40.22 | 40.43 | 98,626 | -1.29(-3.09%) |
Sep 24, 2012 | 41.03 | 42.05 | 41.03 | 41.72 | 50,061 | +0.50(+1.20%) |
Sep 21, 2012 | 41.50 | 41.52 | 41.14 | 41.22 | 61,145 | +0.28(+0.68%) |
Sep 20, 2012 | 40.26 | 41.07 | 40.22 | 40.94 | 18,714 | +0.52(+1.29%) |
Sep 19, 2012 | 40.07 | 40.68 | 40.07 | 40.42 | 43,368 | +0.16(+0.40%) |
Sep 18, 2012 | 40.11 | 40.45 | 40.11 | 40.26 | 41,203 | -0.12(-0.29%) |
Sep 17, 2012 | 40.13 | 40.43 | 39.66 | 40.38 | 36,226 | +0.04(+0.09%) |
Sep 14, 2012 | 41.24 | 41.68 | 40.02 | 40.34 | 82,029 | -0.65(-1.58%) |
Sep 13, 2012 | 40.48 | 41.21 | 39.99 | 40.99 | 41,060 | +0.42(+1.04%) |
Sep 12, 2012 | 41.67 | 42.08 | 39.99 | 40.57 | 57,238 | -1.21(-2.89%) |
Sep 11, 2012 | 41.06 | 42.10 | 41.06 | 41.77 | 67,475 | +0.62(+1.51%) |
Sep 10, 2012 | 40.94 | 41.23 | 40.49 | 41.15 | 42,212 | +0.22(+0.53%) |
Sep 07, 2012 | 41.12 | 41.12 | 40.72 | 40.94 | 41,015 | +0.03(+0.07%) |
Sep 06, 2012 | 40.31 | 41.23 | 39.97 | 40.91 | 44,057 | +0.96(+2.41%) |
Sep 05, 2012 | 40.49 | 40.83 | 39.86 | 39.94 | 36,299 | -0.38(-0.94%) |
Sep 04, 2012 | 40.39 | 40.54 | 39.41 | 40.32 | 80,170 | +0.09(+0.22%) |
Aug 31, 2012 | 40.49 | 40.89 | 40.08 | 40.23 | 50,225 | -0.06(-0.16%) |
Aug 30, 2012 | 40.68 | 41.01 | 40.17 | 40.30 | 49,698 | -0.70(-1.71%) |
Aug 29, 2012 | 40.29 | 41.01 | 40.20 | 41.00 | 51,383 | +1.16(+2.92%) |
Aug 27, 2012 | 38.53 | 40.32 | 38.45 | 39.84 | 79,039 | +1.43(+3.73%) |
Aug 24, 2012 | 39.08 | 39.46 | 37.78 | 38.40 | 51,478 | -0.85(-2.16%) |
Aug 23, 2012 | 40.04 | 40.06 | 39.04 | 39.25 | 31,265 | -0.79(-1.98%) |
Aug 22, 2012 | 40.53 | 40.69 | 39.85 | 40.04 | 35,893 | -0.90(-2.20%) |
Aug 21, 2012 | 40.58 | 41.46 | 40.48 | 40.94 | 30,368 | +0.68(+1.68%) |
Aug 20, 2012 | 39.91 | 40.80 | 39.66 | 40.27 | 36,556 | +0.12(+0.29%) |
Aug 17, 2012 | 39.48 | 40.42 | 39.10 | 40.15 | 39,737 | +0.53(+1.34%) |
Aug 16, 2012 | 38.73 | 39.94 | 38.11 | 39.62 | 43,599 | +0.90(+2.33%) |
Aug 15, 2012 | 37.68 | 38.80 | 37.68 | 38.72 | 22,873 | +0.85(+2.24%) |
Aug 14, 2012 | 38.85 | 38.93 | 37.66 | 37.87 | 38,120 | -0.61(-1.59%) |
Aug 13, 2012 | 38.59 | 38.69 | 37.68 | 38.48 | 15,214 | -0.09(-0.23%) |
Aug 10, 2012 | 38.64 | 38.94 | 38.21 | 38.57 | 27,969 | -0.09(-0.23%) |
Aug 09, 2012 | 39.88 | 40.68 | 38.63 | 38.66 | 49,092 | -1.38(-3.44%) |
Aug 08, 2012 | 38.64 | 40.23 | 38.64 | 40.04 | 32,746 | +0.38(+0.95%) |
Aug 07, 2012 | 39.30 | 39.80 | 39.01 | 39.66 | 25,643 | +0.59(+1.50%) |
Aug 06, 2012 | 39.07 | 39.80 | 38.71 | 39.08 | 43,008 | -0.14(-0.37%) |
Aug 03, 2012 | 38.69 | 39.41 | 38.69 | 39.22 | 45,962 | +1.11(+2.91%) |
Aug 02, 2012 | 37.89 | 38.32 | 37.89 | 38.11 | 27,221 | +0.23(+0.62%) |