Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 40.03 | 40.58 | 39.93 | 40.20 | 70,274 | +0.09(+0.22%) |
Oct 26, 2012 | 40.32 | 40.11 | 40.11 | 40.11 | 40,700 | -0.14(-0.35%) |
Oct 25, 2012 | 40.37 | 40.38 | 40.00 | 40.25 | 39,773 | +0.32(+0.80%) |
Oct 24, 2012 | 40.41 | 40.65 | 39.63 | 39.93 | 37,109 | -0.13(-0.32%) |
Oct 23, 2012 | 39.77 | 40.24 | 39.65 | 40.06 | 66,711 | -0.22(-0.55%) |
Oct 19, 2012 | 41.36 | 41.48 | 39.86 | 40.28 | 56,367 | -1.55(-3.71%) |
Oct 18, 2012 | 43.25 | 43.28 | 41.76 | 41.83 | 32,255 | -1.42(-3.28%) |
Oct 17, 2012 | 42.63 | 43.63 | 42.56 | 43.25 | 27,681 | +0.61(+1.43%) |
Oct 16, 2012 | 41.92 | 42.64 | 41.77 | 42.64 | 75,679 | +0.98(+2.35%) |
Oct 15, 2012 | 41.93 | 41.93 | 40.96 | 41.66 | 39,373 | -0.16(-0.38%) |
Oct 12, 2012 | 41.61 | 42.10 | 41.00 | 41.82 | 65,869 | +0.22(+0.53%) |
Oct 11, 2012 | 41.85 | 42.21 | 41.43 | 41.60 | 46,084 | -0.15(-0.36%) |
Oct 10, 2012 | 41.86 | 42.30 | 41.41 | 41.75 | 63,107 | -0.14(-0.33%) |
Oct 09, 2012 | 42.48 | 42.51 | 41.10 | 41.89 | 74,682 | -0.68(-1.60%) |
Oct 08, 2012 | 42.51 | 42.70 | 42.28 | 42.57 | 20,116 | -0.34(-0.79%) |
Oct 05, 2012 | 43.34 | 44.00 | 42.47 | 42.91 | 49,051 | -0.36(-0.83%) |
Oct 04, 2012 | 43.45 | 43.58 | 42.72 | 43.27 | 60,179 | -0.05(-0.12%) |
Oct 03, 2012 | 42.13 | 43.45 | 42.12 | 43.32 | 71,792 | +1.14(+2.70%) |
Oct 02, 2012 | 42.48 | 42.60 | 41.74 | 42.18 | 82,649 | +0.03(+0.07%) |
Oct 01, 2012 | 41.75 | 42.94 | 41.15 | 42.15 | 103,875 | +0.83(+2.01%) |
Sep 28, 2012 | 42.18 | 42.18 | 41.20 | 41.32 | 52,645 | -1.10(-2.59%) |
Sep 27, 2012 | 41.54 | 42.55 | 41.28 | 42.42 | 49,968 | +1.26(+3.06%) |
Sep 26, 2012 | 41.36 | 41.36 | 40.73 | 41.16 | 61,982 | -0.17(-0.41%) |
Sep 25, 2012 | 42.18 | 42.23 | 41.04 | 41.33 | 94,733 | -0.63(-1.50%) |
Sep 24, 2012 | 41.87 | 42.06 | 41.23 | 41.96 | 62,573 | -0.21(-0.50%) |
Sep 21, 2012 | 41.73 | 42.74 | 41.73 | 42.17 | 137,554 | +1.00(+2.43%) |
Sep 20, 2012 | 40.88 | 41.51 | 40.85 | 41.17 | 34,660 | -0.12(-0.29%) |
Sep 19, 2012 | 41.12 | 41.73 | 40.79 | 41.29 | 51,000 | +0.17(+0.41%) |
Sep 18, 2012 | 42.02 | 42.27 | 40.73 | 41.12 | 84,416 | -1.22(-2.88%) |
Sep 17, 2012 | 42.52 | 42.73 | 39.98 | 42.34 | 86,408 | -0.27(-0.63%) |
Sep 14, 2012 | 41.59 | 42.71 | 41.41 | 42.61 | 125,281 | +1.25(+3.02%) |
Sep 13, 2012 | 40.88 | 41.65 | 40.41 | 41.36 | 121,669 | +0.48(+1.17%) |
Sep 12, 2012 | 40.74 | 41.16 | 39.89 | 40.88 | 82,155 | +0.37(+0.91%) |
Sep 11, 2012 | 40.29 | 40.84 | 39.95 | 40.51 | 89,761 | +0.20(+0.50%) |
Sep 10, 2012 | 40.80 | 41.10 | 40.17 | 40.31 | 127,191 | -0.61(-1.49%) |
Sep 07, 2012 | 41.21 | 41.38 | 40.62 | 40.92 | 138,236 | -0.08(-0.20%) |
Sep 06, 2012 | 39.40 | 41.23 | 39.40 | 41.00 | 229,196 | +1.82(+4.65%) |
Sep 05, 2012 | 39.96 | 40.62 | 38.95 | 39.18 | 207,602 | -1.09(-2.71%) |
Sep 04, 2012 | 39.31 | 40.62 | 39.11 | 40.27 | 274,155 | +0.82(+2.08%) |
Aug 31, 2012 | 39.09 | 39.90 | 38.76 | 39.45 | 146,531 | +0.84(+2.18%) |
Aug 30, 2012 | 38.60 | 39.23 | 38.33 | 38.61 | 95,334 | -0.32(-0.82%) |
Aug 29, 2012 | 37.80 | 39.23 | 37.61 | 38.93 | 174,804 | +1.19(+3.15%) |
Aug 27, 2012 | 37.52 | 37.97 | 37.10 | 37.74 | 161,631 | +0.39(+1.04%) |
Aug 24, 2012 | 37.62 | 37.91 | 37.16 | 37.35 | 104,963 | -0.47(-1.24%) |
Aug 23, 2012 | 37.30 | 38.15 | 37.23 | 37.82 | 113,374 | +0.52(+1.39%) |
Aug 22, 2012 | 37.30 | 37.57 | 37.18 | 37.30 | 55,710 | -0.14(-0.37%) |
Aug 21, 2012 | 38.13 | 38.72 | 37.27 | 37.44 | 208,124 | +0.10(+0.27%) |
Aug 20, 2012 | 36.60 | 37.52 | 36.57 | 37.34 | 137,425 | +0.73(+1.99%) |
Aug 17, 2012 | 36.30 | 36.70 | 35.67 | 36.61 | 49,724 | +0.36(+0.99%) |
Aug 16, 2012 | 35.40 | 36.68 | 35.31 | 36.25 | 91,834 | +0.94(+2.66%) |
Aug 15, 2012 | 34.49 | 35.42 | 34.49 | 35.31 | 41,679 | +0.63(+1.82%) |
Aug 14, 2012 | 34.97 | 35.27 | 34.42 | 34.68 | 114,305 | -0.02(-0.06%) |
Aug 13, 2012 | 35.91 | 36.41 | 34.29 | 34.70 | 234,731 | -1.19(-3.32%) |
Aug 10, 2012 | 35.85 | 36.36 | 35.51 | 35.89 | 198,419 | -0.16(-0.44%) |
Aug 09, 2012 | 35.91 | 36.24 | 35.85 | 36.05 | 435,860 | -0.01(-0.03%) |
Aug 08, 2012 | 34.90 | 36.20 | 34.90 | 36.06 | 350,687 | +1.05(+3.00%) |
Aug 07, 2012 | 34.55 | 35.20 | 34.37 | 35.01 | 340,223 | +0.52(+1.51%) |
Aug 06, 2012 | 33.88 | 34.55 | 33.88 | 34.49 | 305,531 | +0.76(+2.25%) |
Aug 03, 2012 | 34.46 | 34.46 | 33.10 | 33.73 | 183,858 | +0.06(+0.18%) |
Aug 02, 2012 | 32.87 | 34.20 | 32.33 | 33.67 | 380,995 | +1.01(+3.09%) |