Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 43.83 | 44.29 | 43.58 | 43.84 | 1,002,515 | -0.16(-0.36%) |
Oct 30, 2012 | 43.74 | 44.09 | 43.64 | 44.00 | 853,117 | +0.00(+0.00%) |
Oct 29, 2012 | 43.76 | 44.00 | 43.60 | 44.00 | 1,633,073 | -0.18(-0.41%) |
Oct 26, 2012 | 43.49 | 44.37 | 43.47 | 44.18 | 2,418,959 | +0.72(+1.66%) |
Oct 25, 2012 | 42.50 | 43.58 | 42.50 | 43.46 | 2,885,588 | +1.03(+2.43%) |
Oct 24, 2012 | 42.00 | 43.44 | 41.99 | 42.43 | 4,788,132 | +1.35(+3.29%) |
Oct 23, 2012 | 40.72 | 41.27 | 40.34 | 41.08 | 1,790,333 | +0.01(+0.02%) |
Oct 19, 2012 | 40.70 | 41.17 | 40.70 | 41.07 | 690,075 | -0.01(-0.02%) |
Oct 18, 2012 | 41.00 | 41.22 | 40.78 | 41.08 | 596,786 | +0.09(+0.22%) |
Oct 17, 2012 | 41.15 | 41.30 | 40.75 | 40.99 | 965,622 | -0.14(-0.34%) |
Oct 16, 2012 | 40.82 | 41.34 | 40.81 | 41.13 | 1,335,732 | +0.52(+1.28%) |
Oct 15, 2012 | 40.41 | 40.67 | 40.41 | 40.61 | 330,129 | +0.10(+0.25%) |
Oct 12, 2012 | 40.52 | 40.83 | 40.41 | 40.51 | 480,653 | -0.14(-0.34%) |
Oct 11, 2012 | 40.65 | 40.88 | 40.38 | 40.65 | 758,471 | +0.02(+0.05%) |
Oct 10, 2012 | 40.61 | 40.97 | 40.54 | 40.63 | 473,888 | +0.02(+0.05%) |
Oct 09, 2012 | 40.51 | 40.76 | 40.43 | 40.61 | 1,421,109 | -0.22(-0.54%) |
Oct 05, 2012 | 40.83 | 40.83 | 40.83 | 0 | +0.33(+0.81%) | |
Oct 04, 2012 | 40.29 | 40.65 | 40.23 | 40.50 | 983,295 | +0.15(+0.37%) |
Oct 03, 2012 | 40.00 | 40.45 | 39.88 | 40.35 | 832,604 | +0.49(+1.23%) |
Oct 02, 2012 | 39.63 | 40.00 | 39.49 | 39.86 | 519,575 | +0.34(+0.86%) |
Oct 01, 2012 | 39.72 | 39.81 | 39.42 | 39.52 | 750,361 | -0.28(-0.70%) |
Sep 28, 2012 | 39.52 | 39.82 | 39.24 | 39.80 | 1,458,065 | +0.15(+0.38%) |
Sep 27, 2012 | 39.52 | 39.91 | 39.24 | 39.65 | 573,449 | +0.14(+0.35%) |
Sep 26, 2012 | 39.30 | 39.79 | 39.30 | 39.51 | 645,807 | +0.10(+0.25%) |
Sep 25, 2012 | 39.44 | 39.52 | 39.10 | 39.41 | 782,227 | -0.16(-0.40%) |
Sep 24, 2012 | 39.35 | 39.85 | 39.35 | 39.57 | 702,538 | +0.25(+0.64%) |
Sep 21, 2012 | 39.51 | 39.74 | 39.32 | 39.32 | 10,435,905 | -0.26(-0.66%) |
Sep 20, 2012 | 39.51 | 39.73 | 39.48 | 39.58 | 933,861 | -0.03(-0.08%) |
Sep 19, 2012 | 39.90 | 39.93 | 39.37 | 39.61 | 1,302,030 | -0.20(-0.50%) |
Sep 18, 2012 | 40.25 | 40.26 | 39.58 | 39.81 | 1,531,434 | -0.26(-0.65%) |
Sep 17, 2012 | 40.39 | 40.39 | 39.87 | 40.07 | 1,341,505 | -0.34(-0.84%) |
Sep 14, 2012 | 40.79 | 40.79 | 40.21 | 40.41 | 1,349,454 | -0.21(-0.52%) |
Sep 13, 2012 | 40.88 | 41.00 | 40.60 | 40.62 | 828,664 | -0.16(-0.39%) |
Sep 12, 2012 | 40.36 | 41.19 | 40.33 | 40.78 | 1,295,501 | +0.39(+0.97%) |
Sep 11, 2012 | 40.37 | 40.71 | 40.30 | 40.39 | 1,760,506 | +0.01(+0.02%) |
Sep 10, 2012 | 40.38 | 40.61 | 40.21 | 40.38 | 875,828 | +0.06(+0.15%) |
Sep 07, 2012 | 40.44 | 40.53 | 40.08 | 40.32 | 1,005,505 | -0.11(-0.27%) |
Sep 06, 2012 | 40.00 | 40.54 | 39.94 | 40.43 | 813,887 | +0.48(+1.20%) |
Sep 05, 2012 | 39.68 | 39.98 | 39.68 | 39.95 | 372,379 | +0.10(+0.25%) |
Sep 04, 2012 | 39.96 | 40.00 | 39.52 | 39.85 | 418,379 | +0.08(+0.20%) |
Aug 31, 2012 | 39.77 | 39.77 | 39.77 | 0 | -0.58(-1.44%) | |
Aug 30, 2012 | 40.31 | 40.39 | 40.06 | 40.35 | 624,860 | -0.05(-0.12%) |
Aug 29, 2012 | 40.02 | 40.47 | 39.82 | 40.40 | 662,674 | +0.25(+0.62%) |
Aug 27, 2012 | 40.20 | 40.37 | 40.00 | 40.15 | 479,730 | +0.07(+0.17%) |
Aug 24, 2012 | 39.80 | 40.38 | 39.76 | 40.08 | 505,435 | +0.05(+0.12%) |
Aug 23, 2012 | 39.85 | 40.07 | 39.62 | 40.03 | 694,771 | +0.25(+0.63%) |
Aug 22, 2012 | 39.65 | 40.25 | 39.65 | 39.78 | 392,251 | -0.18(-0.45%) |
Aug 21, 2012 | 40.39 | 40.51 | 39.80 | 39.96 | 505,375 | -0.32(-0.79%) |
Aug 20, 2012 | 40.25 | 40.59 | 40.21 | 40.28 | 757,859 | -0.04(-0.10%) |
Aug 17, 2012 | 40.00 | 40.36 | 39.86 | 40.32 | 648,832 | +0.35(+0.88%) |
Aug 16, 2012 | 40.58 | 40.60 | 39.85 | 39.97 | 1,072,197 | -0.51(-1.26%) |
Aug 15, 2012 | 40.45 | 40.60 | 40.33 | 40.48 | 967,077 | +0.05(+0.12%) |
Aug 14, 2012 | 40.48 | 40.58 | 40.19 | 40.43 | 748,836 | +0.01(+0.02%) |
Aug 13, 2012 | 40.33 | 40.49 | 40.13 | 40.42 | 505,955 | +0.10(+0.25%) |
Aug 11, 2012 | 39.95 | 40.35 | 39.79 | 40.32 | 989,906 | +0.00(+0.00%) |
Aug 10, 2012 | 39.95 | 40.35 | 39.79 | 40.32 | 989,906 | +0.42(+1.05%) |
Aug 09, 2012 | 39.75 | 40.25 | 39.70 | 39.90 | 543,407 | +0.30(+0.76%) |
Aug 08, 2012 | 40.14 | 40.40 | 39.57 | 39.60 | 1,583,066 | -0.61(-1.52%) |
Aug 07, 2012 | 39.84 | 40.35 | 39.72 | 40.21 | 1,009,316 | +0.35(+0.88%) |
Aug 03, 2012 | 39.86 | 39.86 | 39.86 | 0 | +0.34(+0.86%) | |
Aug 02, 2012 | 39.31 | 39.76 | 39.21 | 39.52 | 886,574 | -0.02(-0.05%) |