Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 38.71 | 39.32 | 38.46 | 39.12 | 3,021,399 | +0.69(+1.79%) |
Oct 26, 2012 | 37.93 | 38.43 | 38.43 | 38.43 | 2,552,153 | +0.46(+1.22%) |
Oct 25, 2012 | 38.21 | 38.39 | 37.37 | 37.97 | 2,559,285 | +0.10(+0.25%) |
Oct 24, 2012 | 38.39 | 38.43 | 37.69 | 37.88 | 1,964,686 | -0.35(-0.92%) |
Oct 23, 2012 | 38.10 | 38.40 | 37.70 | 38.23 | 1,723,588 | -0.66(-1.70%) |
Oct 19, 2012 | 39.34 | 39.37 | 38.67 | 38.89 | 1,945,797 | -0.50(-1.28%) |
Oct 18, 2012 | 39.71 | 39.82 | 39.14 | 39.39 | 2,350,720 | -0.34(-0.87%) |
Oct 17, 2012 | 39.10 | 40.12 | 38.81 | 39.74 | 4,351,251 | +0.71(+1.82%) |
Oct 16, 2012 | 38.49 | 39.16 | 38.43 | 39.03 | 2,389,352 | +0.64(+1.67%) |
Oct 15, 2012 | 37.90 | 38.52 | 37.72 | 38.39 | 1,752,028 | +0.53(+1.40%) |
Oct 12, 2012 | 38.13 | 38.38 | 37.74 | 37.85 | 1,757,492 | -0.28(-0.72%) |
Oct 11, 2012 | 38.44 | 38.66 | 38.10 | 38.13 | 2,244,932 | +0.04(+0.11%) |
Oct 10, 2012 | 38.59 | 38.65 | 38.07 | 38.09 | 1,706,210 | -0.58(-1.50%) |
Oct 09, 2012 | 38.83 | 39.03 | 38.52 | 38.67 | 2,767,092 | -0.24(-0.62%) |
Oct 08, 2012 | 38.67 | 39.10 | 38.60 | 38.91 | 1,196,731 | +0.19(+0.50%) |
Oct 05, 2012 | 38.78 | 39.25 | 38.60 | 38.72 | 2,529,935 | +0.09(+0.23%) |
Oct 04, 2012 | 38.55 | 39.61 | 38.34 | 38.63 | 4,332,433 | +0.12(+0.30%) |
Oct 03, 2012 | 38.36 | 38.94 | 38.35 | 38.51 | 2,388,187 | +0.17(+0.45%) |
Oct 02, 2012 | 38.48 | 38.73 | 38.08 | 38.34 | 2,484,637 | -0.08(-0.20%) |
Oct 01, 2012 | 38.12 | 38.72 | 38.12 | 38.41 | 2,337,997 | +0.39(+1.02%) |
Sep 28, 2012 | 37.81 | 38.23 | 37.57 | 38.03 | 2,456,987 | +0.08(+0.22%) |
Sep 27, 2012 | 37.90 | 38.12 | 37.67 | 37.94 | 2,312,367 | +0.11(+0.29%) |
Sep 26, 2012 | 37.77 | 38.00 | 37.34 | 37.83 | 2,523,278 | +0.00(+0.00%) |
Sep 25, 2012 | 38.18 | 38.56 | 37.81 | 37.83 | 2,555,339 | -0.19(-0.49%) |
Sep 24, 2012 | 38.25 | 38.40 | 38.01 | 38.02 | 2,112,936 | -0.61(-1.57%) |
Sep 21, 2012 | 39.33 | 39.62 | 38.60 | 38.63 | 3,208,299 | -0.35(-0.90%) |
Sep 20, 2012 | 38.96 | 39.11 | 38.62 | 38.98 | 1,827,352 | -0.21(-0.53%) |
Sep 19, 2012 | 38.98 | 39.43 | 38.80 | 39.18 | 1,741,303 | +0.37(+0.94%) |
Sep 18, 2012 | 39.52 | 39.52 | 38.48 | 38.82 | 3,309,462 | -0.78(-1.97%) |
Sep 17, 2012 | 39.80 | 39.98 | 39.36 | 39.60 | 2,703,025 | -0.07(-0.17%) |
Sep 14, 2012 | 39.72 | 40.07 | 39.55 | 39.67 | 2,118,340 | -0.07(-0.17%) |
Sep 13, 2012 | 39.87 | 39.96 | 39.16 | 39.74 | 2,627,069 | -0.20(-0.50%) |
Sep 12, 2012 | 39.83 | 40.27 | 39.67 | 39.94 | 2,250,166 | +0.12(+0.31%) |
Sep 11, 2012 | 39.72 | 39.90 | 39.51 | 39.81 | 1,846,168 | -0.06(-0.16%) |
Sep 10, 2012 | 39.56 | 40.18 | 39.46 | 39.87 | 1,700,506 | +0.24(+0.61%) |
Sep 07, 2012 | 39.94 | 39.98 | 39.45 | 39.63 | 2,264,559 | -0.31(-0.78%) |
Sep 06, 2012 | 39.57 | 40.05 | 39.57 | 39.94 | 2,256,211 | +0.61(+1.56%) |
Sep 05, 2012 | 39.74 | 39.82 | 39.16 | 39.33 | 1,579,677 | -0.41(-1.04%) |
Sep 04, 2012 | 39.87 | 39.97 | 39.32 | 39.74 | 1,824,764 | -0.11(-0.28%) |
Aug 31, 2012 | 39.82 | 39.97 | 39.47 | 39.85 | 1,696,779 | +0.21(+0.52%) |
Aug 30, 2012 | 40.12 | 40.27 | 39.62 | 39.65 | 3,155,652 | -0.16(-0.40%) |
Aug 29, 2012 | 39.48 | 39.82 | 39.27 | 39.80 | 3,101,286 | +0.24(+0.61%) |
Aug 27, 2012 | 39.89 | 40.04 | 39.19 | 39.56 | 2,264,246 | -0.19(-0.47%) |
Aug 24, 2012 | 39.15 | 39.91 | 39.06 | 39.75 | 1,979,296 | +0.60(+1.54%) |
Aug 23, 2012 | 39.44 | 39.51 | 39.06 | 39.15 | 1,621,753 | -0.45(-1.13%) |
Aug 22, 2012 | 38.84 | 39.75 | 38.84 | 39.59 | 3,245,898 | +0.75(+1.94%) |
Aug 21, 2012 | 39.00 | 39.17 | 38.71 | 38.84 | 1,405,892 | +0.03(+0.07%) |
Aug 20, 2012 | 39.18 | 39.26 | 38.67 | 38.81 | 2,072,593 | -0.47(-1.19%) |
Aug 17, 2012 | 38.91 | 39.37 | 38.83 | 39.28 | 1,954,567 | +0.48(+1.24%) |
Aug 16, 2012 | 38.69 | 38.94 | 38.54 | 38.80 | 1,699,221 | +0.03(+0.09%) |
Aug 15, 2012 | 38.66 | 38.96 | 38.62 | 38.76 | 1,556,395 | +0.05(+0.12%) |
Aug 14, 2012 | 38.62 | 38.78 | 38.39 | 38.71 | 2,668,252 | +0.29(+0.75%) |
Aug 13, 2012 | 38.50 | 38.52 | 37.92 | 38.43 | 2,428,155 | -0.08(-0.20%) |
Aug 10, 2012 | 38.19 | 38.86 | 38.04 | 38.50 | 4,949,101 | +0.72(+1.91%) |
Aug 09, 2012 | 37.87 | 38.30 | 37.05 | 37.78 | 4,199,012 | -0.25(-0.67%) |
Aug 08, 2012 | 37.82 | 38.12 | 37.53 | 38.04 | 3,046,820 | +0.16(+0.42%) |
Aug 07, 2012 | 37.54 | 38.24 | 37.14 | 37.88 | 3,601,784 | +0.53(+1.41%) |
Aug 06, 2012 | 37.43 | 37.72 | 37.24 | 37.35 | 3,625,372 | +0.07(+0.18%) |
Aug 03, 2012 | 36.49 | 37.53 | 36.46 | 37.28 | 4,176,876 | +0.71(+1.95%) |
Aug 02, 2012 | 36.12 | 37.34 | 36.05 | 36.57 | 4,844,329 | +0.16(+0.43%) |