Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 39.79 | 40.11 | 39.35 | 39.83 | 100,409 | -0.05(-0.13%) |
Oct 26, 2012 | 39.73 | 39.88 | 39.88 | 39.88 | 173,561 | +0.33(+0.84%) |
Oct 25, 2012 | 39.20 | 39.76 | 39.20 | 39.55 | 181,809 | +0.49(+1.26%) |
Oct 24, 2012 | 38.98 | 39.42 | 38.48 | 39.06 | 220,036 | +0.06(+0.16%) |
Oct 23, 2012 | 39.52 | 39.68 | 38.66 | 38.99 | 244,926 | -0.16(-0.40%) |
Oct 19, 2012 | 39.38 | 39.39 | 38.96 | 39.15 | 284,719 | -0.26(-0.65%) |
Oct 18, 2012 | 39.19 | 39.52 | 38.97 | 39.41 | 263,838 | +0.14(+0.36%) |
Oct 17, 2012 | 38.84 | 39.55 | 38.70 | 39.27 | 145,740 | +0.49(+1.27%) |
Oct 16, 2012 | 38.62 | 38.95 | 38.41 | 38.77 | 183,150 | +0.18(+0.48%) |
Oct 15, 2012 | 38.28 | 38.85 | 38.21 | 38.59 | 169,537 | +0.56(+1.48%) |
Oct 12, 2012 | 39.16 | 39.34 | 37.84 | 38.03 | 165,368 | -1.06(-2.71%) |
Oct 11, 2012 | 39.23 | 39.61 | 38.90 | 39.09 | 143,444 | +0.04(+0.10%) |
Oct 10, 2012 | 39.06 | 39.19 | 38.88 | 39.05 | 180,611 | +0.07(+0.18%) |
Oct 09, 2012 | 39.66 | 39.76 | 38.91 | 38.98 | 247,118 | -0.60(-1.51%) |
Oct 08, 2012 | 39.52 | 39.79 | 39.41 | 39.57 | 254,246 | +0.00(+0.00%) |
Oct 05, 2012 | 40.08 | 40.60 | 39.53 | 39.57 | 82,317 | -0.40(-1.01%) |
Oct 04, 2012 | 39.74 | 40.42 | 39.42 | 39.98 | 126,795 | +0.26(+0.64%) |
Oct 03, 2012 | 39.87 | 40.06 | 39.23 | 39.72 | 163,334 | -0.05(-0.13%) |
Oct 02, 2012 | 39.52 | 40.22 | 39.32 | 39.78 | 149,720 | +0.26(+0.65%) |
Oct 01, 2012 | 39.00 | 39.61 | 39.00 | 39.52 | 187,912 | +0.51(+1.32%) |
Sep 28, 2012 | 39.25 | 40.08 | 38.16 | 39.01 | 417,993 | -0.43(-1.10%) |
Sep 27, 2012 | 38.34 | 39.48 | 37.76 | 39.44 | 261,935 | +0.94(+2.43%) |
Sep 26, 2012 | 37.82 | 38.65 | 37.80 | 38.50 | 228,471 | +0.31(+0.80%) |
Sep 25, 2012 | 38.76 | 38.96 | 38.15 | 38.20 | 204,900 | -0.46(-1.20%) |
Sep 24, 2012 | 39.11 | 39.16 | 38.49 | 38.66 | 193,624 | -0.42(-1.08%) |
Sep 21, 2012 | 40.05 | 40.22 | 38.99 | 39.08 | 276,953 | -0.66(-1.65%) |
Sep 20, 2012 | 39.37 | 39.81 | 39.33 | 39.74 | 228,555 | +0.33(+0.84%) |
Sep 19, 2012 | 39.09 | 39.81 | 39.03 | 39.41 | 391,872 | +0.48(+1.24%) |
Sep 18, 2012 | 38.93 | 39.41 | 38.64 | 38.93 | 185,524 | +0.11(+0.29%) |
Sep 17, 2012 | 39.40 | 39.57 | 38.69 | 38.81 | 125,193 | -0.67(-1.71%) |
Sep 14, 2012 | 39.19 | 39.58 | 39.17 | 39.49 | 172,892 | +0.30(+0.76%) |
Sep 13, 2012 | 38.96 | 39.44 | 38.96 | 39.19 | 212,951 | +0.18(+0.45%) |
Sep 12, 2012 | 39.29 | 39.56 | 38.95 | 39.01 | 156,678 | -0.15(-0.38%) |
Sep 11, 2012 | 39.38 | 39.49 | 39.07 | 39.16 | 224,075 | -0.25(-0.64%) |
Sep 10, 2012 | 39.27 | 39.71 | 39.21 | 39.42 | 248,309 | -0.02(-0.04%) |
Sep 07, 2012 | 39.68 | 39.85 | 39.38 | 39.43 | 217,674 | -0.38(-0.95%) |
Sep 06, 2012 | 39.41 | 39.88 | 38.89 | 39.81 | 321,359 | +0.47(+1.20%) |
Sep 05, 2012 | 39.13 | 39.50 | 38.96 | 39.34 | 674,701 | +0.24(+0.60%) |
Sep 04, 2012 | 38.42 | 39.13 | 38.15 | 39.10 | 579,587 | +0.54(+1.41%) |
Aug 31, 2012 | 38.82 | 39.07 | 38.43 | 38.56 | 437,768 | +0.04(+0.09%) |
Aug 30, 2012 | 38.85 | 39.05 | 38.39 | 38.52 | 354,209 | -0.34(-0.88%) |
Aug 29, 2012 | 38.61 | 39.31 | 37.86 | 38.86 | 630,504 | +3.31(+9.31%) |
Aug 27, 2012 | 36.03 | 36.20 | 34.97 | 35.55 | 424,140 | -0.36(-1.00%) |
Aug 24, 2012 | 35.12 | 36.22 | 35.12 | 35.91 | 366,987 | +0.64(+1.81%) |
Aug 23, 2012 | 35.39 | 35.90 | 34.93 | 35.27 | 350,833 | -0.20(-0.57%) |
Aug 22, 2012 | 35.47 | 35.72 | 34.90 | 35.47 | 200,981 | +0.04(+0.12%) |
Aug 21, 2012 | 35.07 | 35.88 | 34.62 | 35.43 | 263,598 | +0.46(+1.30%) |
Aug 20, 2012 | 34.94 | 35.42 | 34.59 | 34.98 | 452,634 | -0.12(-0.35%) |
Aug 17, 2012 | 34.77 | 35.27 | 34.77 | 35.10 | 230,243 | +0.20(+0.58%) |
Aug 16, 2012 | 35.27 | 35.48 | 34.55 | 34.90 | 287,467 | -0.52(-1.46%) |
Aug 15, 2012 | 33.76 | 35.45 | 33.72 | 35.41 | 447,120 | +1.41(+4.15%) |
Aug 14, 2012 | 34.49 | 34.94 | 33.92 | 34.00 | 477,807 | -0.52(-1.50%) |
Aug 13, 2012 | 34.78 | 34.99 | 34.34 | 34.52 | 378,373 | -0.24(-0.68%) |
Aug 10, 2012 | 34.16 | 34.95 | 33.85 | 34.76 | 584,394 | +0.54(+1.59%) |
Aug 09, 2012 | 34.27 | 34.59 | 33.80 | 34.21 | 533,153 | -0.42(-1.21%) |
Aug 08, 2012 | 33.22 | 34.89 | 33.22 | 34.63 | 506,750 | +1.25(+3.75%) |
Aug 07, 2012 | 32.93 | 33.55 | 32.57 | 33.38 | 474,050 | +0.68(+2.09%) |
Aug 06, 2012 | 32.50 | 33.07 | 32.17 | 32.70 | 296,875 | +0.10(+0.30%) |
Aug 03, 2012 | 32.93 | 33.31 | 32.04 | 32.60 | 518,340 | -0.11(-0.35%) |
Aug 02, 2012 | 32.45 | 33.05 | 32.26 | 32.72 | 481,998 | +0.17(+0.51%) |