Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 39.46 | 41.27 | 39.44 | 41.18 | 2,151,567 | +1.76(+4.46%) |
Oct 26, 2012 | 39.85 | 39.42 | 39.42 | 39.42 | 2,562,721 | -0.34(-0.86%) |
Oct 25, 2012 | 40.67 | 40.83 | 38.57 | 39.76 | 3,895,246 | -0.98(-2.40%) |
Oct 24, 2012 | 40.76 | 41.70 | 40.28 | 40.73 | 1,924,730 | -0.00(-0.01%) |
Oct 23, 2012 | 40.10 | 40.90 | 39.85 | 40.74 | 1,255,602 | +0.51(+1.28%) |
Oct 19, 2012 | 40.75 | 41.12 | 39.99 | 40.22 | 995,653 | -0.87(-2.11%) |
Oct 18, 2012 | 41.18 | 41.35 | 40.72 | 41.09 | 875,500 | -0.09(-0.23%) |
Oct 17, 2012 | 41.18 | 42.36 | 41.01 | 41.19 | 2,356,811 | +0.18(+0.43%) |
Oct 16, 2012 | 41.72 | 41.82 | 40.95 | 41.01 | 1,194,683 | -0.47(-1.12%) |
Oct 15, 2012 | 41.25 | 41.56 | 40.07 | 41.48 | 1,958,244 | -0.12(-0.29%) |
Oct 12, 2012 | 41.89 | 42.00 | 41.37 | 41.60 | 915,466 | -0.11(-0.26%) |
Oct 11, 2012 | 42.40 | 42.85 | 41.54 | 41.71 | 969,169 | -0.33(-0.78%) |
Oct 10, 2012 | 42.16 | 42.58 | 41.78 | 42.04 | 1,227,172 | -0.23(-0.54%) |
Oct 09, 2012 | 43.52 | 43.52 | 42.21 | 42.26 | 1,084,054 | -1.19(-2.73%) |
Oct 08, 2012 | 43.84 | 44.24 | 43.23 | 43.45 | 1,058,231 | -0.41(-0.93%) |
Oct 05, 2012 | 42.72 | 44.41 | 42.47 | 43.85 | 2,344,923 | +1.31(+3.07%) |
Oct 04, 2012 | 41.72 | 42.55 | 41.66 | 42.55 | 772,446 | +0.86(+2.07%) |
Oct 03, 2012 | 42.16 | 42.23 | 41.35 | 41.68 | 1,205,810 | -0.30(-0.72%) |
Oct 02, 2012 | 42.11 | 42.89 | 41.71 | 41.99 | 1,025,735 | +0.05(+0.11%) |
Oct 01, 2012 | 42.39 | 42.89 | 41.70 | 41.94 | 1,333,657 | -0.39(-0.92%) |
Sep 28, 2012 | 42.68 | 42.70 | 42.04 | 42.33 | 1,236,390 | -0.44(-1.02%) |
Sep 27, 2012 | 41.89 | 42.85 | 41.74 | 42.77 | 1,373,331 | +1.15(+2.77%) |
Sep 26, 2012 | 41.56 | 41.71 | 40.82 | 41.62 | 951,617 | +0.12(+0.29%) |
Sep 25, 2012 | 41.86 | 42.19 | 41.46 | 41.50 | 1,110,936 | -0.14(-0.33%) |
Sep 24, 2012 | 41.61 | 41.64 | 41.15 | 41.63 | 709,226 | -0.04(-0.10%) |
Sep 21, 2012 | 41.78 | 41.86 | 41.47 | 41.68 | 1,617,596 | +0.18(+0.42%) |
Sep 20, 2012 | 41.30 | 41.68 | 40.87 | 41.50 | 1,017,832 | -0.00(-0.01%) |
Sep 19, 2012 | 41.42 | 41.85 | 41.37 | 41.50 | 1,398,465 | +0.03(+0.07%) |
Sep 18, 2012 | 41.91 | 41.97 | 41.24 | 41.47 | 1,347,426 | -0.42(-1.00%) |
Sep 17, 2012 | 41.44 | 41.92 | 41.44 | 41.89 | 875,252 | +0.37(+0.90%) |
Sep 14, 2012 | 42.01 | 42.24 | 41.44 | 41.52 | 1,169,797 | -0.32(-0.76%) |
Sep 13, 2012 | 41.97 | 42.48 | 41.37 | 41.84 | 1,761,050 | -0.33(-0.77%) |
Sep 12, 2012 | 42.62 | 42.70 | 41.80 | 42.16 | 1,475,165 | -0.33(-0.78%) |
Sep 11, 2012 | 42.94 | 43.02 | 42.36 | 42.49 | 956,110 | -0.46(-1.08%) |
Sep 10, 2012 | 42.70 | 43.22 | 42.68 | 42.96 | 909,154 | -0.11(-0.26%) |
Sep 07, 2012 | 43.02 | 43.35 | 42.72 | 43.07 | 941,002 | -0.12(-0.27%) |
Sep 06, 2012 | 42.40 | 43.22 | 42.10 | 43.18 | 1,373,499 | +1.13(+2.69%) |
Sep 05, 2012 | 42.33 | 42.51 | 41.87 | 42.05 | 1,331,178 | -0.49(-1.15%) |
Sep 04, 2012 | 41.70 | 42.63 | 41.40 | 42.54 | 2,523,489 | +1.67(+4.08%) |
Aug 31, 2012 | 41.05 | 41.41 | 40.19 | 40.87 | 1,507,663 | +0.00(+0.00%) |
Aug 30, 2012 | 40.97 | 41.35 | 40.65 | 40.87 | 1,054,911 | -0.24(-0.58%) |
Aug 29, 2012 | 41.37 | 41.48 | 41.11 | 41.11 | 948,179 | -0.31(-0.75%) |
Aug 27, 2012 | 41.41 | 41.62 | 41.23 | 41.42 | 1,387,684 | +0.27(+0.64%) |
Aug 24, 2012 | 40.93 | 41.35 | 40.79 | 41.16 | 1,120,383 | +0.07(+0.17%) |
Aug 23, 2012 | 40.92 | 41.22 | 40.41 | 41.09 | 1,465,192 | -0.11(-0.27%) |
Aug 22, 2012 | 40.13 | 41.51 | 40.08 | 41.20 | 1,999,142 | +0.93(+2.32%) |
Aug 21, 2012 | 40.20 | 40.40 | 39.80 | 40.27 | 1,424,597 | +0.06(+0.14%) |
Aug 20, 2012 | 40.16 | 40.44 | 39.73 | 40.21 | 1,499,757 | +0.08(+0.20%) |
Aug 17, 2012 | 39.61 | 40.22 | 39.42 | 40.13 | 1,220,327 | +0.63(+1.59%) |
Aug 16, 2012 | 38.55 | 39.68 | 38.24 | 39.50 | 1,038,934 | +1.02(+2.65%) |
Aug 15, 2012 | 38.45 | 38.65 | 38.31 | 38.48 | 769,108 | -0.10(-0.25%) |
Aug 14, 2012 | 38.92 | 39.03 | 38.52 | 38.58 | 760,950 | -0.25(-0.65%) |
Aug 13, 2012 | 38.47 | 38.87 | 38.26 | 38.83 | 869,798 | +0.21(+0.53%) |
Aug 10, 2012 | 38.98 | 39.10 | 38.24 | 38.63 | 1,051,791 | -0.50(-1.28%) |
Aug 09, 2012 | 39.35 | 39.37 | 39.08 | 39.13 | 1,347,324 | -0.37(-0.93%) |
Aug 08, 2012 | 38.93 | 39.51 | 38.44 | 39.49 | 1,266,263 | +0.59(+1.53%) |
Aug 07, 2012 | 39.01 | 39.67 | 38.76 | 38.90 | 1,631,920 | +0.41(+1.05%) |
Aug 06, 2012 | 38.24 | 38.79 | 38.24 | 38.50 | 1,161,777 | -0.14(-0.35%) |
Aug 03, 2012 | 39.25 | 39.25 | 38.22 | 38.63 | 1,071,547 | +0.48(+1.27%) |
Aug 02, 2012 | 37.69 | 38.24 | 37.47 | 38.15 | 1,447,284 | +0.52(+1.38%) |