Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 41.04 | 41.10 | 40.10 | 40.34 | 2,013,741 | +0.25(+0.62%) |
Oct 26, 2012 | 40.37 | 40.09 | 40.09 | 40.09 | 1,257,100 | -0.43(-1.06%) |
Oct 25, 2012 | 40.23 | 40.55 | 40.12 | 40.52 | 1,617,592 | +0.23(+0.57%) |
Oct 24, 2012 | 40.12 | 40.53 | 40.09 | 40.29 | 1,518,767 | +0.18(+0.45%) |
Oct 23, 2012 | 40.12 | 40.29 | 39.63 | 40.11 | 2,376,863 | -1.32(-3.19%) |
Oct 19, 2012 | 41.90 | 41.93 | 41.24 | 41.43 | 2,907,818 | -0.21(-0.50%) |
Oct 18, 2012 | 41.49 | 41.95 | 41.34 | 41.64 | 2,243,872 | +0.43(+1.04%) |
Oct 17, 2012 | 40.86 | 41.33 | 40.74 | 41.21 | 1,824,787 | +0.34(+0.83%) |
Oct 16, 2012 | 40.09 | 40.88 | 40.09 | 40.87 | 3,318,046 | +1.00(+2.51%) |
Oct 15, 2012 | 39.72 | 39.89 | 39.50 | 39.87 | 1,569,685 | +0.32(+0.81%) |
Oct 12, 2012 | 39.67 | 39.73 | 39.25 | 39.55 | 1,141,891 | +0.07(+0.18%) |
Oct 11, 2012 | 39.55 | 39.75 | 39.31 | 39.48 | 1,321,824 | +0.26(+0.66%) |
Oct 10, 2012 | 39.42 | 39.60 | 39.01 | 39.22 | 1,367,788 | +0.07(+0.18%) |
Oct 09, 2012 | 39.07 | 39.38 | 39.00 | 39.15 | 1,174,404 | -0.16(-0.41%) |
Oct 08, 2012 | 39.17 | 39.35 | 39.00 | 39.31 | 733,939 | -0.04(-0.10%) |
Oct 05, 2012 | 39.75 | 39.75 | 39.20 | 39.35 | 1,763,759 | +0.21(+0.54%) |
Oct 04, 2012 | 39.26 | 39.28 | 38.97 | 39.14 | 1,596,533 | +0.13(+0.33%) |
Oct 03, 2012 | 39.71 | 39.81 | 38.80 | 39.01 | 2,553,016 | -1.14(-2.84%) |
Oct 02, 2012 | 40.21 | 40.28 | 39.86 | 40.15 | 1,541,615 | +0.33(+0.83%) |
Oct 01, 2012 | 39.96 | 40.20 | 39.77 | 39.82 | 2,154,053 | +0.60(+1.53%) |
Sep 28, 2012 | 39.44 | 39.47 | 39.05 | 39.22 | 1,285,090 | -0.44(-1.11%) |
Sep 27, 2012 | 39.27 | 39.66 | 39.03 | 39.66 | 1,441,834 | +0.81(+2.08%) |
Sep 26, 2012 | 39.36 | 39.36 | 38.76 | 38.85 | 2,347,905 | -0.95(-2.39%) |
Sep 25, 2012 | 40.04 | 40.17 | 39.78 | 39.80 | 1,783,959 | -0.01(-0.03%) |
Sep 24, 2012 | 39.71 | 39.94 | 39.62 | 39.81 | 1,396,517 | +0.12(+0.30%) |
Sep 21, 2012 | 39.78 | 39.82 | 39.56 | 39.69 | 1,723,850 | +0.15(+0.38%) |
Sep 20, 2012 | 39.27 | 39.58 | 39.09 | 39.54 | 2,219,359 | -0.08(-0.20%) |
Sep 19, 2012 | 40.00 | 40.04 | 39.57 | 39.62 | 2,576,861 | -0.50(-1.25%) |
Sep 18, 2012 | 40.32 | 40.36 | 39.81 | 40.12 | 2,568,138 | -0.33(-0.82%) |
Sep 17, 2012 | 40.88 | 40.92 | 40.32 | 40.45 | 1,719,602 | -0.72(-1.75%) |
Sep 14, 2012 | 41.60 | 41.72 | 41.04 | 41.17 | 2,354,525 | +0.19(+0.46%) |
Sep 13, 2012 | 40.62 | 41.14 | 40.32 | 40.98 | 1,633,680 | +0.35(+0.86%) |
Sep 12, 2012 | 40.68 | 40.77 | 40.45 | 40.63 | 1,323,531 | +0.38(+0.94%) |
Sep 11, 2012 | 40.11 | 40.28 | 39.95 | 40.25 | 1,595,087 | +0.28(+0.70%) |
Sep 10, 2012 | 40.51 | 40.55 | 39.93 | 39.97 | 2,488,827 | -0.90(-2.20%) |
Sep 07, 2012 | 40.32 | 40.93 | 40.25 | 40.87 | 2,142,702 | +0.98(+2.46%) |
Sep 06, 2012 | 39.84 | 40.23 | 39.84 | 39.89 | 2,301,217 | +0.36(+0.91%) |
Sep 05, 2012 | 40.05 | 40.26 | 39.45 | 39.53 | 2,335,246 | -0.89(-2.20%) |
Sep 04, 2012 | 40.51 | 40.61 | 40.11 | 40.42 | 3,109,656 | -0.80(-1.94%) |
Aug 31, 2012 | 41.18 | 41.45 | 40.86 | 41.22 | 2,450,343 | +0.30(+0.73%) |
Aug 30, 2012 | 40.96 | 41.00 | 40.27 | 40.92 | 1,976,190 | -0.12(-0.29%) |
Aug 29, 2012 | 41.09 | 41.13 | 40.75 | 41.04 | 1,732,215 | -0.39(-0.94%) |
Aug 27, 2012 | 41.69 | 41.72 | 41.25 | 41.43 | 2,388,584 | +0.30(+0.73%) |
Aug 24, 2012 | 40.94 | 41.25 | 40.85 | 41.13 | 1,679,656 | +0.13(+0.32%) |
Aug 23, 2012 | 40.81 | 41.32 | 40.72 | 41.00 | 2,478,286 | -0.27(-0.65%) |
Aug 22, 2012 | 41.07 | 41.35 | 40.85 | 41.27 | 1,787,302 | +0.13(+0.32%) |
Aug 21, 2012 | 41.54 | 41.63 | 41.06 | 41.14 | 2,274,140 | -0.21(-0.51%) |
Aug 20, 2012 | 41.10 | 41.48 | 41.01 | 41.35 | 2,430,169 | +0.10(+0.24%) |
Aug 17, 2012 | 41.07 | 41.41 | 40.91 | 41.25 | 1,703,265 | +0.32(+0.78%) |
Aug 16, 2012 | 40.66 | 41.00 | 40.48 | 40.93 | 1,912,953 | +0.53(+1.31%) |
Aug 15, 2012 | 40.37 | 40.42 | 40.05 | 40.40 | 1,409,281 | +0.17(+0.42%) |
Aug 14, 2012 | 40.34 | 40.50 | 40.13 | 40.23 | 1,516,004 | +0.18(+0.45%) |
Aug 13, 2012 | 40.12 | 40.34 | 39.88 | 40.05 | 1,576,257 | -0.38(-0.94%) |
Aug 10, 2012 | 39.80 | 40.48 | 39.63 | 40.43 | 1,714,197 | +0.06(+0.15%) |
Aug 09, 2012 | 39.99 | 40.59 | 39.94 | 40.37 | 1,704,144 | +0.08(+0.20%) |
Aug 08, 2012 | 39.96 | 40.32 | 39.89 | 40.29 | 1,997,938 | +0.04(+0.10%) |
Aug 07, 2012 | 40.07 | 40.43 | 39.90 | 40.25 | 2,784,968 | +0.59(+1.49%) |
Aug 06, 2012 | 39.78 | 39.90 | 39.49 | 39.66 | 1,843,778 | +0.38(+0.97%) |
Aug 03, 2012 | 39.35 | 39.62 | 39.23 | 39.28 | 2,009,738 | +0.80(+2.08%) |
Aug 02, 2012 | 38.50 | 39.04 | 38.04 | 38.48 | 2,692,947 | -0.47(-1.21%) |