Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 40.25 | 40.33 | 39.71 | 40.03 | 10,540,691 | +0.13(+0.33%) |
Oct 26, 2012 | 39.89 | 39.90 | 39.90 | 39.90 | 4,360,659 | +0.13(+0.33%) |
Oct 25, 2012 | 40.08 | 40.23 | 39.59 | 39.77 | 3,447,660 | -0.10(-0.24%) |
Oct 24, 2012 | 40.24 | 40.24 | 39.79 | 39.86 | 3,154,570 | -0.16(-0.39%) |
Oct 23, 2012 | 39.92 | 40.14 | 39.68 | 40.02 | 5,383,328 | -0.45(-1.12%) |
Oct 19, 2012 | 41.05 | 41.08 | 40.32 | 40.47 | 8,572,792 | -0.74(-1.79%) |
Oct 18, 2012 | 41.16 | 41.42 | 41.02 | 41.21 | 5,150,166 | +0.03(+0.06%) |
Oct 17, 2012 | 41.06 | 41.30 | 40.96 | 41.18 | 5,733,302 | +0.23(+0.57%) |
Oct 16, 2012 | 40.74 | 40.99 | 40.74 | 40.95 | 4,411,978 | +0.36(+0.90%) |
Oct 15, 2012 | 40.35 | 40.63 | 40.11 | 40.58 | 3,984,857 | +0.40(+0.99%) |
Oct 12, 2012 | 40.21 | 40.42 | 40.09 | 40.18 | 6,581,950 | -0.01(-0.02%) |
Oct 11, 2012 | 40.67 | 40.67 | 40.09 | 40.19 | 6,688,259 | -0.18(-0.45%) |
Oct 10, 2012 | 40.67 | 40.76 | 40.30 | 40.37 | 6,247,015 | -0.25(-0.62%) |
Oct 09, 2012 | 41.25 | 41.25 | 40.61 | 40.63 | 6,663,005 | -0.66(-1.60%) |
Oct 08, 2012 | 41.18 | 41.40 | 41.16 | 41.29 | 3,149,827 | -0.08(-0.19%) |
Oct 05, 2012 | 41.52 | 41.67 | 41.25 | 41.36 | 5,785,053 | +0.12(+0.29%) |
Oct 04, 2012 | 41.08 | 41.33 | 41.02 | 41.24 | 6,230,888 | +0.37(+0.91%) |
Oct 03, 2012 | 40.70 | 41.01 | 40.56 | 40.87 | 4,546,761 | +0.32(+0.79%) |
Oct 02, 2012 | 40.76 | 40.84 | 40.39 | 40.55 | 4,784,488 | -0.08(-0.19%) |
Oct 01, 2012 | 40.76 | 41.09 | 40.56 | 40.63 | 3,093,332 | -0.03(-0.06%) |
Sep 28, 2012 | 40.56 | 40.83 | 40.35 | 40.65 | 4,193,158 | -0.17(-0.43%) |
Sep 27, 2012 | 40.57 | 40.98 | 40.50 | 40.83 | 3,334,145 | +0.41(+1.01%) |
Sep 26, 2012 | 40.67 | 40.76 | 40.27 | 40.42 | 4,047,924 | -0.28(-0.68%) |
Sep 25, 2012 | 41.31 | 41.46 | 40.69 | 40.70 | 3,401,787 | -0.48(-1.17%) |
Sep 24, 2012 | 41.16 | 41.28 | 41.05 | 41.18 | 3,094,382 | -0.12(-0.28%) |
Sep 21, 2012 | 41.50 | 41.56 | 41.24 | 41.29 | 5,419,892 | -0.03(-0.07%) |
Sep 20, 2012 | 41.17 | 41.33 | 41.01 | 41.32 | 4,081,805 | -0.05(-0.13%) |
Sep 19, 2012 | 41.08 | 41.50 | 41.01 | 41.38 | 6,900,852 | +0.42(+1.04%) |
Sep 18, 2012 | 41.02 | 41.07 | 40.87 | 40.95 | 3,774,221 | -0.20(-0.48%) |
Sep 17, 2012 | 41.27 | 41.27 | 41.03 | 41.15 | 3,131,429 | -0.16(-0.38%) |
Sep 14, 2012 | 41.25 | 41.57 | 41.19 | 41.31 | 6,044,698 | +0.16(+0.40%) |
Sep 13, 2012 | 40.61 | 41.24 | 40.49 | 41.14 | 6,763,818 | +0.52(+1.28%) |
Sep 12, 2012 | 40.58 | 40.69 | 40.43 | 40.62 | 5,688,500 | +0.20(+0.49%) |
Sep 11, 2012 | 40.45 | 40.55 | 40.36 | 40.42 | 3,571,452 | -0.02(-0.04%) |
Sep 10, 2012 | 40.50 | 40.68 | 40.42 | 40.44 | 3,396,689 | -0.06(-0.15%) |
Sep 07, 2012 | 40.41 | 40.55 | 40.35 | 40.50 | 5,504,757 | +0.22(+0.55%) |
Sep 06, 2012 | 39.64 | 40.31 | 39.63 | 40.28 | 6,219,000 | +0.88(+2.23%) |
Sep 05, 2012 | 39.39 | 39.56 | 39.28 | 39.40 | 7,164,911 | +0.06(+0.15%) |
Sep 04, 2012 | 39.36 | 39.51 | 39.09 | 39.34 | 7,182,746 | -0.10(-0.24%) |
Aug 31, 2012 | 39.50 | 39.61 | 39.22 | 39.44 | 4,193,551 | +0.16(+0.42%) |
Aug 30, 2012 | 39.32 | 39.50 | 39.22 | 39.27 | 6,497,212 | -0.22(-0.55%) |
Aug 29, 2012 | 39.33 | 39.56 | 39.28 | 39.49 | 4,636,434 | +0.27(+0.68%) |
Aug 27, 2012 | 39.39 | 39.40 | 39.13 | 39.22 | 3,222,210 | -0.06(-0.15%) |
Aug 24, 2012 | 38.89 | 39.32 | 38.87 | 39.28 | 3,405,345 | +0.32(+0.82%) |
Aug 23, 2012 | 39.10 | 39.14 | 38.88 | 38.96 | 4,077,505 | -0.27(-0.68%) |
Aug 22, 2012 | 39.04 | 39.30 | 39.03 | 39.23 | 4,367,755 | +0.11(+0.29%) |
Aug 21, 2012 | 39.24 | 39.43 | 39.04 | 39.12 | 3,813,568 | -0.05(-0.13%) |
Aug 20, 2012 | 39.26 | 39.29 | 39.02 | 39.17 | 4,064,584 | -0.16(-0.42%) |
Aug 17, 2012 | 39.20 | 39.39 | 39.20 | 39.33 | 5,286,920 | +0.15(+0.38%) |
Aug 16, 2012 | 38.80 | 39.31 | 38.80 | 39.19 | 8,112,485 | +0.32(+0.82%) |
Aug 15, 2012 | 38.68 | 38.90 | 38.68 | 38.87 | 2,667,131 | +0.12(+0.31%) |
Aug 14, 2012 | 38.92 | 38.93 | 38.63 | 38.74 | 4,097,584 | +0.10(+0.25%) |
Aug 13, 2012 | 38.58 | 38.68 | 38.42 | 38.65 | 2,765,937 | +0.02(+0.04%) |
Aug 10, 2012 | 38.53 | 38.66 | 38.45 | 38.63 | 5,156,187 | -0.03(-0.09%) |
Aug 09, 2012 | 38.64 | 38.78 | 38.56 | 38.67 | 1,984,542 | -0.03(-0.07%) |
Aug 08, 2012 | 38.51 | 38.73 | 38.39 | 38.69 | 4,641,327 | -0.19(-0.49%) |
Aug 07, 2012 | 38.71 | 39.01 | 38.71 | 38.88 | 7,220,408 | +0.36(+0.94%) |
Aug 06, 2012 | 38.44 | 38.63 | 38.36 | 38.52 | 6,258,212 | +0.14(+0.36%) |
Aug 03, 2012 | 38.05 | 38.45 | 38.03 | 38.38 | 8,831,320 | +0.74(+1.98%) |
Aug 02, 2012 | 37.31 | 37.83 | 37.24 | 37.64 | 8,324,849 | +0.10(+0.25%) |