Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 39.04 | 39.65 | 38.79 | 39.45 | 2,996,156 | +0.70(+1.79%) |
Oct 26, 2012 | 38.25 | 38.76 | 38.76 | 38.76 | 2,530,830 | +0.47(+1.22%) |
Oct 25, 2012 | 38.53 | 38.71 | 37.69 | 38.29 | 2,537,903 | +0.10(+0.25%) |
Oct 24, 2012 | 38.72 | 38.75 | 38.01 | 38.19 | 1,948,272 | -0.35(-0.92%) |
Oct 23, 2012 | 38.42 | 38.72 | 38.02 | 38.55 | 1,709,188 | -0.67(-1.70%) |
Oct 19, 2012 | 39.67 | 39.70 | 39.00 | 39.22 | 1,929,541 | -0.51(-1.28%) |
Oct 18, 2012 | 40.04 | 40.15 | 39.47 | 39.72 | 2,331,081 | -0.35(-0.87%) |
Oct 17, 2012 | 39.42 | 40.45 | 39.14 | 40.07 | 4,314,898 | +0.72(+1.82%) |
Oct 16, 2012 | 38.81 | 39.49 | 38.76 | 39.35 | 2,369,390 | +0.65(+1.67%) |
Oct 15, 2012 | 38.22 | 38.84 | 38.04 | 38.71 | 1,737,390 | +0.54(+1.40%) |
Oct 12, 2012 | 38.45 | 38.70 | 38.06 | 38.17 | 1,742,809 | -0.28(-0.72%) |
Oct 11, 2012 | 38.76 | 38.99 | 38.42 | 38.45 | 2,226,177 | +0.04(+0.11%) |
Oct 10, 2012 | 38.91 | 38.98 | 38.39 | 38.41 | 1,691,955 | -0.58(-1.50%) |
Oct 09, 2012 | 39.15 | 39.35 | 38.85 | 38.99 | 2,743,974 | -0.24(-0.62%) |
Oct 08, 2012 | 38.99 | 39.43 | 38.92 | 39.24 | 1,186,733 | +0.19(+0.50%) |
Oct 05, 2012 | 39.11 | 39.58 | 38.92 | 39.04 | 2,508,799 | +0.09(+0.23%) |
Oct 04, 2012 | 38.88 | 39.94 | 38.67 | 38.95 | 4,296,237 | +0.12(+0.30%) |
Oct 03, 2012 | 38.68 | 39.26 | 38.67 | 38.83 | 2,368,234 | +0.17(+0.45%) |
Oct 02, 2012 | 38.81 | 39.06 | 38.40 | 38.66 | 2,463,879 | -0.08(-0.20%) |
Oct 01, 2012 | 38.44 | 39.05 | 38.44 | 38.74 | 2,318,464 | +0.39(+1.01%) |
Sep 28, 2012 | 38.13 | 38.55 | 37.88 | 38.35 | 2,436,459 | +0.08(+0.22%) |
Sep 27, 2012 | 38.22 | 38.44 | 37.99 | 38.26 | 2,293,048 | +0.11(+0.29%) |
Sep 26, 2012 | 38.09 | 38.32 | 37.65 | 38.15 | 2,502,197 | +0.00(+0.00%) |
Sep 25, 2012 | 38.50 | 38.89 | 38.12 | 38.15 | 2,533,990 | -0.19(-0.49%) |
Sep 24, 2012 | 38.57 | 38.72 | 38.33 | 38.34 | 2,095,284 | -0.61(-1.57%) |
Sep 21, 2012 | 39.66 | 39.95 | 38.92 | 38.95 | 3,181,495 | -0.35(-0.90%) |
Sep 20, 2012 | 39.29 | 39.44 | 38.95 | 39.31 | 1,812,085 | -0.21(-0.53%) |
Sep 19, 2012 | 39.31 | 39.77 | 39.13 | 39.51 | 1,726,755 | +0.37(+0.94%) |
Sep 18, 2012 | 39.85 | 39.85 | 38.81 | 39.15 | 3,281,813 | -0.79(-1.97%) |
Sep 17, 2012 | 40.13 | 40.32 | 39.70 | 39.93 | 2,680,443 | -0.07(-0.17%) |
Sep 14, 2012 | 40.05 | 40.41 | 39.88 | 40.00 | 2,100,642 | -0.07(-0.17%) |
Sep 13, 2012 | 40.20 | 40.30 | 39.49 | 40.07 | 2,605,121 | -0.20(-0.50%) |
Sep 12, 2012 | 40.16 | 40.61 | 40.01 | 40.27 | 2,231,367 | +0.13(+0.31%) |
Sep 11, 2012 | 40.05 | 40.24 | 39.84 | 40.15 | 1,830,744 | -0.06(-0.16%) |
Sep 10, 2012 | 39.89 | 40.52 | 39.79 | 40.21 | 1,686,299 | +0.24(+0.61%) |
Sep 07, 2012 | 40.28 | 40.32 | 39.79 | 39.97 | 2,245,640 | -0.31(-0.78%) |
Sep 06, 2012 | 39.90 | 40.38 | 39.90 | 40.28 | 2,237,362 | +0.62(+1.56%) |
Sep 05, 2012 | 40.07 | 40.15 | 39.49 | 39.66 | 1,566,480 | -0.42(-1.04%) |
Sep 04, 2012 | 40.21 | 40.31 | 39.65 | 40.08 | 1,809,519 | -0.11(-0.28%) |
Aug 31, 2012 | 40.15 | 40.31 | 39.81 | 40.19 | 1,682,603 | +0.21(+0.52%) |
Aug 30, 2012 | 40.45 | 40.61 | 39.95 | 39.98 | 3,129,288 | -0.16(-0.40%) |
Aug 29, 2012 | 39.81 | 40.15 | 39.60 | 40.14 | 3,075,376 | +0.24(+0.61%) |
Aug 27, 2012 | 40.22 | 40.38 | 39.52 | 39.90 | 2,245,329 | -0.19(-0.47%) |
Aug 24, 2012 | 39.48 | 40.24 | 39.39 | 40.09 | 1,962,759 | +0.61(+1.54%) |
Aug 23, 2012 | 39.77 | 39.84 | 39.39 | 39.48 | 1,608,204 | -0.45(-1.13%) |
Aug 22, 2012 | 39.16 | 40.09 | 39.16 | 39.93 | 3,218,780 | +0.76(+1.94%) |
Aug 21, 2012 | 39.33 | 39.50 | 39.03 | 39.16 | 1,394,146 | +0.03(+0.07%) |
Aug 20, 2012 | 39.51 | 39.59 | 38.99 | 39.14 | 2,055,277 | -0.47(-1.19%) |
Aug 17, 2012 | 39.23 | 39.70 | 39.16 | 39.61 | 1,938,238 | +0.48(+1.24%) |
Aug 16, 2012 | 39.02 | 39.27 | 38.86 | 39.12 | 1,685,024 | +0.03(+0.09%) |
Aug 15, 2012 | 38.99 | 39.29 | 38.94 | 39.09 | 1,543,392 | +0.05(+0.12%) |
Aug 14, 2012 | 38.94 | 39.10 | 38.71 | 39.04 | 2,645,960 | +0.29(+0.75%) |
Aug 13, 2012 | 38.83 | 38.85 | 38.24 | 38.75 | 2,407,868 | -0.08(-0.20%) |
Aug 10, 2012 | 38.51 | 39.19 | 38.36 | 38.83 | 4,907,753 | +0.73(+1.91%) |
Aug 09, 2012 | 38.19 | 38.63 | 37.37 | 38.10 | 4,163,931 | -0.26(-0.67%) |
Aug 08, 2012 | 38.13 | 38.44 | 37.84 | 38.36 | 3,021,365 | +0.16(+0.42%) |
Aug 07, 2012 | 37.86 | 38.56 | 37.45 | 38.20 | 3,571,692 | +0.53(+1.41%) |
Aug 06, 2012 | 37.75 | 38.04 | 37.55 | 37.66 | 3,595,083 | +0.07(+0.18%) |
Aug 03, 2012 | 36.80 | 37.85 | 36.76 | 37.59 | 4,141,979 | +0.72(+1.95%) |
Aug 02, 2012 | 36.43 | 37.65 | 36.36 | 36.88 | 4,803,856 | +0.16(+0.43%) |