Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 41.86 | 42.25 | 40.80 | 42.11 | 1,833,830 | +0.24(+0.56%) |
Oct 26, 2012 | 40.91 | 41.87 | 41.87 | 41.87 | 5,958,072 | +1.90(+4.75%) |
Oct 25, 2012 | 39.86 | 40.22 | 39.55 | 39.97 | 2,316,928 | +0.46(+1.17%) |
Oct 24, 2012 | 39.50 | 39.79 | 39.09 | 39.51 | 1,586,591 | +0.24(+0.62%) |
Oct 23, 2012 | 39.08 | 39.39 | 38.98 | 39.26 | 1,416,327 | -0.62(-1.56%) |
Oct 19, 2012 | 40.48 | 40.66 | 39.63 | 39.88 | 1,622,603 | -0.84(-2.06%) |
Oct 18, 2012 | 40.05 | 40.78 | 40.05 | 40.72 | 2,312,274 | +0.58(+1.44%) |
Oct 17, 2012 | 39.69 | 40.38 | 37.80 | 40.15 | 1,825,000 | +0.37(+0.92%) |
Oct 16, 2012 | 39.46 | 39.79 | 39.26 | 39.78 | 1,262,688 | +0.38(+0.95%) |
Oct 15, 2012 | 38.92 | 39.46 | 38.91 | 39.40 | 1,390,206 | +0.62(+1.60%) |
Oct 12, 2012 | 38.71 | 39.12 | 38.71 | 38.78 | 1,581,469 | -0.01(-0.02%) |
Oct 11, 2012 | 38.79 | 39.20 | 38.53 | 38.79 | 1,483,271 | +0.32(+0.84%) |
Oct 10, 2012 | 38.38 | 38.59 | 37.97 | 38.47 | 1,982,322 | +0.02(+0.05%) |
Oct 09, 2012 | 38.83 | 39.02 | 38.21 | 38.45 | 2,229,349 | -0.37(-0.95%) |
Oct 08, 2012 | 39.05 | 39.29 | 38.77 | 38.82 | 1,038,203 | -0.45(-1.16%) |
Oct 05, 2012 | 39.94 | 40.02 | 39.12 | 39.27 | 1,093,807 | -0.28(-0.71%) |
Oct 04, 2012 | 39.38 | 39.64 | 39.17 | 39.55 | 1,281,989 | +0.39(+1.00%) |
Oct 03, 2012 | 38.91 | 39.33 | 38.77 | 39.16 | 1,308,737 | +0.31(+0.81%) |
Oct 02, 2012 | 38.82 | 39.05 | 38.28 | 38.84 | 1,842,469 | +0.14(+0.36%) |
Oct 01, 2012 | 38.87 | 39.26 | 38.59 | 38.70 | 1,661,306 | +0.09(+0.23%) |
Sep 28, 2012 | 38.87 | 39.02 | 38.56 | 38.62 | 1,714,728 | -0.29(-0.74%) |
Sep 27, 2012 | 38.74 | 39.32 | 38.69 | 38.91 | 1,782,114 | +0.38(+0.98%) |
Sep 26, 2012 | 38.81 | 38.96 | 38.51 | 38.53 | 2,015,863 | -0.31(-0.79%) |
Sep 25, 2012 | 39.73 | 39.96 | 38.84 | 38.84 | 2,706,378 | -0.89(-2.24%) |
Sep 24, 2012 | 39.79 | 39.97 | 39.39 | 39.73 | 1,265,020 | -0.31(-0.79%) |
Sep 21, 2012 | 39.99 | 40.44 | 39.43 | 40.04 | 3,312,775 | +0.36(+0.90%) |
Sep 20, 2012 | 39.09 | 39.72 | 38.83 | 39.68 | 3,003,843 | +0.31(+0.78%) |
Sep 19, 2012 | 39.18 | 39.59 | 39.00 | 39.38 | 2,533,934 | +0.25(+0.65%) |
Sep 18, 2012 | 38.94 | 39.25 | 38.70 | 39.12 | 2,857,789 | +0.19(+0.49%) |
Sep 17, 2012 | 38.65 | 39.10 | 38.52 | 38.93 | 2,164,571 | +0.62(+1.62%) |
Sep 14, 2012 | 38.53 | 39.17 | 37.99 | 38.31 | 3,320,843 | +0.06(+0.16%) |
Sep 13, 2012 | 38.12 | 38.29 | 37.55 | 38.25 | 2,745,656 | +0.16(+0.41%) |
Sep 12, 2012 | 37.35 | 38.34 | 37.25 | 38.09 | 5,701,159 | +0.94(+2.52%) |
Sep 11, 2012 | 36.41 | 37.47 | 36.37 | 37.16 | 3,814,768 | +0.73(+1.99%) |
Sep 10, 2012 | 36.56 | 36.93 | 36.30 | 36.43 | 2,308,045 | +0.35(+0.97%) |
Sep 07, 2012 | 36.12 | 36.15 | 35.74 | 36.08 | 2,139,212 | +0.02(+0.05%) |
Sep 06, 2012 | 34.78 | 36.16 | 34.78 | 36.06 | 2,732,826 | +1.19(+3.41%) |
Sep 05, 2012 | 34.72 | 35.24 | 34.25 | 34.87 | 2,161,748 | +0.15(+0.43%) |
Sep 04, 2012 | 34.62 | 34.89 | 34.32 | 34.73 | 1,206,856 | +0.10(+0.30%) |
Aug 31, 2012 | 34.31 | 34.80 | 34.10 | 34.62 | 1,776,976 | +0.47(+1.38%) |
Aug 30, 2012 | 33.69 | 34.32 | 33.68 | 34.15 | 1,414,174 | +0.10(+0.28%) |
Aug 29, 2012 | 33.87 | 34.10 | 33.64 | 34.05 | 1,123,718 | +0.38(+1.12%) |
Aug 27, 2012 | 33.82 | 34.18 | 33.64 | 33.68 | 1,581,025 | -0.06(-0.18%) |
Aug 24, 2012 | 33.35 | 33.81 | 33.30 | 33.74 | 985,931 | +0.27(+0.81%) |
Aug 23, 2012 | 33.60 | 33.95 | 33.34 | 33.47 | 1,064,527 | -0.23(-0.67%) |
Aug 22, 2012 | 33.70 | 33.97 | 33.55 | 33.69 | 1,853,164 | -0.02(-0.05%) |
Aug 21, 2012 | 33.93 | 34.12 | 33.61 | 33.71 | 1,702,135 | -0.15(-0.44%) |
Aug 20, 2012 | 34.56 | 34.65 | 33.73 | 33.86 | 1,739,514 | -0.86(-2.47%) |
Aug 17, 2012 | 34.25 | 34.80 | 34.18 | 34.72 | 1,779,674 | +0.43(+1.25%) |
Aug 16, 2012 | 34.07 | 34.37 | 33.97 | 34.29 | 1,517,078 | +0.31(+0.90%) |
Aug 15, 2012 | 33.95 | 34.07 | 33.75 | 33.98 | 1,534,388 | +0.03(+0.10%) |
Aug 14, 2012 | 34.43 | 34.53 | 33.89 | 33.95 | 1,002,972 | -0.23(-0.66%) |
Aug 13, 2012 | 34.38 | 34.50 | 34.02 | 34.17 | 1,075,065 | -0.31(-0.91%) |
Aug 10, 2012 | 34.24 | 34.53 | 34.17 | 34.49 | 1,557,966 | +0.01(+0.03%) |
Aug 09, 2012 | 34.71 | 35.10 | 34.47 | 34.48 | 1,510,523 | -0.20(-0.58%) |
Aug 08, 2012 | 35.32 | 35.48 | 34.43 | 34.68 | 2,840,049 | -0.88(-2.47%) |
Aug 07, 2012 | 35.25 | 35.70 | 35.25 | 35.56 | 1,337,612 | +0.53(+1.52%) |
Aug 06, 2012 | 35.56 | 35.64 | 34.99 | 35.03 | 864,693 | -0.37(-1.03%) |
Aug 03, 2012 | 35.04 | 35.58 | 34.94 | 35.39 | 1,442,004 | +0.71(+2.03%) |
Aug 02, 2012 | 34.72 | 35.25 | 34.39 | 34.69 | 1,868,702 | -0.44(-1.26%) |