Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 43.39 | 44.27 | 43.38 | 44.24 | 6,059,010 | +0.91(+2.10%) |
Oct 26, 2012 | 42.64 | 43.32 | 43.32 | 43.32 | 11,754,372 | +0.63(+1.49%) |
Oct 25, 2012 | 42.55 | 42.70 | 42.12 | 42.69 | 3,030,255 | +0.65(+1.55%) |
Oct 24, 2012 | 42.11 | 42.36 | 41.68 | 42.04 | 4,969,227 | +0.21(+0.49%) |
Oct 23, 2012 | 41.80 | 42.11 | 41.40 | 41.83 | 5,267,955 | -1.11(-2.57%) |
Oct 19, 2012 | 43.49 | 43.84 | 42.75 | 42.94 | 3,981,615 | -0.64(-1.46%) |
Oct 18, 2012 | 43.50 | 43.70 | 43.19 | 43.58 | 2,848,810 | -0.19(-0.43%) |
Oct 17, 2012 | 43.50 | 43.92 | 43.13 | 43.76 | 3,784,343 | +0.57(+1.32%) |
Oct 16, 2012 | 42.42 | 43.25 | 42.34 | 43.19 | 4,326,657 | +1.33(+3.17%) |
Oct 15, 2012 | 41.26 | 41.99 | 40.92 | 41.87 | 3,922,196 | +0.62(+1.51%) |
Oct 12, 2012 | 41.69 | 41.82 | 40.90 | 41.24 | 3,373,773 | -0.40(-0.96%) |
Oct 11, 2012 | 41.86 | 42.19 | 41.55 | 41.64 | 2,626,663 | +0.13(+0.30%) |
Oct 10, 2012 | 42.03 | 42.22 | 41.40 | 41.52 | 3,505,651 | -0.59(-1.40%) |
Oct 09, 2012 | 41.67 | 42.39 | 41.43 | 42.10 | 3,479,801 | +0.47(+1.12%) |
Oct 08, 2012 | 41.27 | 41.69 | 41.19 | 41.64 | 2,984,232 | -0.03(-0.08%) |
Oct 05, 2012 | 42.28 | 42.62 | 41.52 | 41.67 | 4,346,314 | -0.57(-1.36%) |
Oct 04, 2012 | 42.44 | 42.56 | 41.95 | 42.24 | 5,329,234 | +0.13(+0.31%) |
Oct 03, 2012 | 43.54 | 43.60 | 42.01 | 42.12 | 5,568,052 | -1.54(-3.53%) |
Oct 02, 2012 | 43.52 | 43.71 | 43.17 | 43.65 | 4,715,816 | +0.36(+0.83%) |
Oct 01, 2012 | 42.84 | 43.48 | 42.81 | 43.29 | 4,512,538 | +0.81(+1.91%) |
Sep 28, 2012 | 42.69 | 42.84 | 42.14 | 42.48 | 3,027,023 | -0.44(-1.02%) |
Sep 27, 2012 | 42.37 | 43.14 | 42.27 | 42.92 | 2,576,389 | +0.99(+2.35%) |
Sep 26, 2012 | 42.42 | 42.49 | 41.86 | 41.93 | 3,603,363 | -0.69(-1.62%) |
Sep 25, 2012 | 43.11 | 43.38 | 42.56 | 42.62 | 4,040,118 | -0.30(-0.70%) |
Sep 24, 2012 | 42.69 | 43.12 | 42.52 | 42.92 | 3,286,957 | -0.28(-0.65%) |
Sep 21, 2012 | 43.44 | 43.50 | 42.94 | 43.20 | 5,301,643 | +0.15(+0.35%) |
Sep 20, 2012 | 42.81 | 43.25 | 42.27 | 43.05 | 5,470,446 | -0.01(-0.02%) |
Sep 19, 2012 | 43.85 | 43.90 | 43.03 | 43.06 | 4,335,952 | -0.88(-1.99%) |
Sep 18, 2012 | 44.07 | 44.29 | 43.44 | 43.94 | 3,009,840 | -0.20(-0.45%) |
Sep 17, 2012 | 44.52 | 44.83 | 43.94 | 44.13 | 3,853,633 | -0.46(-1.04%) |
Sep 14, 2012 | 43.88 | 45.38 | 43.88 | 44.60 | 5,086,860 | +0.93(+2.12%) |
Sep 13, 2012 | 43.01 | 44.03 | 42.39 | 43.67 | 5,270,847 | +0.83(+1.95%) |
Sep 12, 2012 | 42.79 | 43.20 | 42.31 | 42.84 | 4,358,415 | +0.21(+0.49%) |
Sep 11, 2012 | 42.77 | 43.02 | 42.44 | 42.63 | 4,394,794 | +0.01(+0.03%) |
Sep 10, 2012 | 42.84 | 43.40 | 42.50 | 42.62 | 4,661,726 | -0.18(-0.43%) |
Sep 07, 2012 | 42.07 | 42.95 | 41.98 | 42.80 | 6,204,079 | +0.18(+0.42%) |
Sep 06, 2012 | 41.64 | 42.92 | 41.56 | 42.62 | 5,487,687 | +1.47(+3.57%) |
Sep 05, 2012 | 41.36 | 41.52 | 41.12 | 41.15 | 4,185,769 | -0.30(-0.71%) |
Sep 04, 2012 | 41.05 | 41.61 | 40.64 | 41.45 | 5,464,936 | +0.39(+0.94%) |
Aug 31, 2012 | 40.56 | 41.18 | 40.23 | 41.06 | 4,510,286 | +0.91(+2.28%) |
Aug 30, 2012 | 40.74 | 40.74 | 39.98 | 40.15 | 3,379,594 | -0.82(-2.00%) |
Aug 29, 2012 | 41.28 | 41.32 | 40.75 | 40.97 | 3,402,596 | -0.42(-1.03%) |
Aug 27, 2012 | 41.32 | 41.69 | 41.01 | 41.39 | 3,713,637 | +0.10(+0.24%) |
Aug 24, 2012 | 40.55 | 41.40 | 40.41 | 41.29 | 5,763,259 | +0.72(+1.78%) |
Aug 23, 2012 | 41.23 | 41.40 | 40.36 | 40.57 | 3,777,686 | -0.72(-1.74%) |
Aug 22, 2012 | 41.16 | 41.40 | 40.61 | 41.29 | 4,095,108 | +0.05(+0.13%) |
Aug 21, 2012 | 41.81 | 42.03 | 41.05 | 41.24 | 4,053,393 | -0.30(-0.73%) |
Aug 20, 2012 | 42.28 | 42.30 | 41.39 | 41.54 | 3,407,829 | -0.61(-1.46%) |
Aug 17, 2012 | 42.21 | 42.36 | 41.74 | 42.16 | 3,476,987 | +0.08(+0.18%) |
Aug 16, 2012 | 41.62 | 42.12 | 41.48 | 42.08 | 4,005,071 | +0.44(+1.07%) |
Aug 15, 2012 | 41.58 | 41.98 | 41.32 | 41.64 | 3,941,995 | -0.20(-0.48%) |
Aug 14, 2012 | 41.80 | 42.13 | 41.60 | 41.84 | 5,125,212 | +0.40(+0.96%) |
Aug 13, 2012 | 42.05 | 42.05 | 41.26 | 41.44 | 3,512,032 | -0.26(-0.63%) |
Aug 10, 2012 | 40.99 | 41.84 | 40.95 | 41.70 | 3,983,024 | +0.22(+0.53%) |
Aug 09, 2012 | 40.77 | 42.01 | 40.73 | 41.48 | 5,473,669 | +0.57(+1.40%) |
Aug 08, 2012 | 40.73 | 41.35 | 40.72 | 40.91 | 5,009,117 | -0.32(-0.77%) |
Aug 07, 2012 | 40.09 | 41.52 | 40.03 | 41.23 | 6,562,302 | +1.14(+2.84%) |
Aug 06, 2012 | 40.56 | 40.69 | 40.00 | 40.09 | 6,646,708 | -0.38(-0.95%) |
Aug 03, 2012 | 39.07 | 41.23 | 38.73 | 40.47 | 13,869,727 | +4.03(+11.06%) |
Aug 02, 2012 | 37.21 | 37.58 | 36.12 | 36.44 | 6,550,402 | -1.64(-4.31%) |