Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 40.84 | 41.82 | 40.83 | 41.82 | 23,872 | +0.88(+2.14%) |
Oct 26, 2012 | 41.03 | 40.94 | 40.94 | 40.94 | 17,469 | +0.03(+0.07%) |
Oct 25, 2012 | 40.15 | 40.92 | 39.85 | 40.92 | 20,613 | +1.06(+2.65%) |
Oct 24, 2012 | 40.18 | 40.18 | 39.74 | 39.86 | 17,286 | -0.13(-0.32%) |
Oct 23, 2012 | 39.25 | 40.01 | 39.15 | 39.99 | 28,238 | +0.64(+1.63%) |
Oct 19, 2012 | 40.05 | 40.05 | 38.93 | 39.34 | 42,427 | -0.98(-2.42%) |
Oct 18, 2012 | 40.55 | 40.57 | 39.85 | 40.32 | 32,828 | -0.14(-0.36%) |
Oct 17, 2012 | 41.44 | 41.60 | 40.44 | 40.46 | 61,330 | -0.78(-1.89%) |
Oct 16, 2012 | 40.82 | 41.44 | 40.62 | 41.24 | 36,193 | +0.92(+2.29%) |
Oct 15, 2012 | 40.10 | 40.36 | 39.80 | 40.32 | 16,277 | +0.41(+1.02%) |
Oct 12, 2012 | 40.37 | 41.00 | 39.84 | 39.91 | 18,367 | -0.47(-1.16%) |
Oct 11, 2012 | 41.52 | 41.70 | 40.37 | 40.38 | 24,792 | -0.63(-1.54%) |
Oct 10, 2012 | 40.77 | 41.19 | 40.51 | 41.02 | 35,640 | +0.57(+1.41%) |
Oct 09, 2012 | 41.35 | 41.37 | 40.36 | 40.45 | 20,744 | -0.71(-1.71%) |
Oct 08, 2012 | 40.92 | 41.42 | 40.65 | 41.15 | 12,552 | +0.04(+0.09%) |
Oct 05, 2012 | 40.73 | 41.56 | 40.73 | 41.12 | 15,135 | +0.47(+1.16%) |
Oct 04, 2012 | 40.52 | 41.03 | 39.97 | 40.65 | 56,196 | +0.40(+0.99%) |
Oct 03, 2012 | 40.46 | 40.52 | 40.07 | 40.25 | 19,531 | -0.14(-0.34%) |
Oct 02, 2012 | 40.77 | 41.07 | 40.31 | 40.38 | 37,000 | +0.02(+0.04%) |
Oct 01, 2012 | 40.27 | 41.21 | 40.16 | 40.37 | 44,664 | +0.16(+0.40%) |
Sep 28, 2012 | 40.32 | 40.70 | 39.91 | 40.20 | 30,978 | -0.41(-1.00%) |
Sep 27, 2012 | 40.84 | 40.84 | 40.15 | 40.61 | 32,008 | +0.08(+0.20%) |
Sep 26, 2012 | 40.75 | 41.11 | 40.27 | 40.53 | 28,645 | -0.05(-0.11%) |
Sep 25, 2012 | 42.09 | 42.82 | 40.37 | 40.57 | 98,281 | -1.29(-3.09%) |
Sep 24, 2012 | 41.17 | 42.20 | 41.17 | 41.87 | 49,886 | +0.50(+1.20%) |
Sep 21, 2012 | 41.65 | 41.67 | 41.29 | 41.37 | 60,931 | +0.28(+0.68%) |
Sep 20, 2012 | 40.40 | 41.22 | 40.37 | 41.09 | 18,649 | +0.52(+1.29%) |
Sep 19, 2012 | 40.21 | 40.83 | 40.21 | 40.56 | 43,216 | +0.16(+0.40%) |
Sep 18, 2012 | 40.25 | 40.59 | 40.25 | 40.40 | 41,058 | -0.12(-0.29%) |
Sep 17, 2012 | 40.27 | 40.57 | 39.80 | 40.52 | 36,099 | +0.04(+0.09%) |
Sep 14, 2012 | 41.39 | 41.83 | 40.16 | 40.48 | 81,742 | -0.65(-1.58%) |
Sep 13, 2012 | 40.62 | 41.35 | 40.13 | 41.13 | 40,917 | +0.43(+1.04%) |
Sep 12, 2012 | 41.82 | 42.23 | 40.13 | 40.71 | 57,037 | -1.21(-2.89%) |
Sep 11, 2012 | 41.21 | 42.25 | 41.21 | 41.92 | 67,239 | +0.62(+1.51%) |
Sep 10, 2012 | 41.08 | 41.38 | 40.64 | 41.30 | 42,064 | +0.22(+0.53%) |
Sep 07, 2012 | 41.26 | 41.26 | 40.86 | 41.08 | 40,871 | +0.03(+0.07%) |
Sep 06, 2012 | 40.46 | 41.38 | 40.11 | 41.05 | 43,903 | +0.97(+2.41%) |
Sep 05, 2012 | 40.64 | 40.97 | 40.00 | 40.08 | 36,172 | -0.38(-0.94%) |
Sep 04, 2012 | 40.53 | 40.68 | 39.55 | 40.46 | 79,889 | +0.09(+0.22%) |
Aug 31, 2012 | 40.64 | 41.03 | 40.22 | 40.37 | 50,049 | -0.06(-0.16%) |
Aug 30, 2012 | 40.83 | 41.15 | 40.31 | 40.44 | 49,524 | -0.71(-1.71%) |
Aug 29, 2012 | 40.43 | 41.15 | 40.34 | 41.14 | 51,203 | +1.17(+2.92%) |
Aug 27, 2012 | 38.66 | 40.46 | 38.58 | 39.98 | 78,762 | +1.44(+3.73%) |
Aug 24, 2012 | 39.22 | 39.60 | 37.91 | 38.54 | 51,298 | -0.85(-2.16%) |
Aug 23, 2012 | 40.18 | 40.20 | 39.18 | 39.39 | 31,156 | -0.80(-1.98%) |
Aug 22, 2012 | 40.67 | 40.84 | 39.99 | 40.18 | 35,768 | -0.90(-2.20%) |
Aug 21, 2012 | 40.73 | 41.60 | 40.62 | 41.09 | 30,261 | +0.68(+1.68%) |
Aug 20, 2012 | 40.05 | 40.94 | 39.80 | 40.41 | 36,428 | +0.12(+0.29%) |
Aug 17, 2012 | 39.62 | 40.56 | 39.23 | 40.29 | 39,598 | +0.53(+1.34%) |
Aug 16, 2012 | 38.86 | 40.08 | 38.25 | 39.76 | 43,446 | +0.90(+2.33%) |
Aug 15, 2012 | 37.81 | 38.94 | 37.81 | 38.85 | 22,793 | +0.85(+2.24%) |
Aug 14, 2012 | 38.99 | 39.06 | 37.79 | 38.00 | 37,987 | -0.62(-1.59%) |
Aug 13, 2012 | 38.73 | 38.83 | 37.81 | 38.62 | 15,160 | -0.09(-0.23%) |
Aug 10, 2012 | 38.77 | 39.08 | 38.35 | 38.71 | 27,871 | -0.09(-0.23%) |
Aug 09, 2012 | 40.02 | 40.83 | 38.77 | 38.80 | 48,921 | -1.38(-3.44%) |
Aug 08, 2012 | 38.77 | 40.37 | 38.77 | 40.18 | 32,631 | +0.38(+0.95%) |
Aug 07, 2012 | 39.43 | 39.94 | 39.14 | 39.80 | 25,554 | +0.59(+1.50%) |
Aug 06, 2012 | 39.21 | 39.94 | 38.85 | 39.22 | 42,857 | -0.14(-0.37%) |
Aug 03, 2012 | 38.83 | 39.55 | 38.83 | 39.36 | 45,801 | +1.11(+2.91%) |
Aug 02, 2012 | 38.02 | 38.46 | 38.02 | 38.25 | 27,126 | +0.24(+0.62%) |