Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 42.24 | 42.87 | 41.78 | 42.38 | 4,236,616 | +0.88(+2.11%) |
Oct 26, 2012 | 41.56 | 41.51 | 41.51 | 41.51 | 6,272,147 | -0.11(-0.26%) |
Oct 25, 2012 | 44.25 | 44.56 | 41.31 | 41.62 | 12,840,778 | -3.50(-7.75%) |
Oct 24, 2012 | 44.69 | 45.30 | 44.53 | 45.11 | 3,954,645 | +0.70(+1.59%) |
Oct 23, 2012 | 44.45 | 44.69 | 43.65 | 44.41 | 4,124,357 | -0.33(-0.74%) |
Oct 19, 2012 | 45.43 | 45.48 | 44.66 | 44.74 | 3,071,485 | -0.75(-1.65%) |
Oct 18, 2012 | 45.66 | 45.92 | 45.36 | 45.49 | 2,685,756 | -0.35(-0.77%) |
Oct 17, 2012 | 45.93 | 46.22 | 45.59 | 45.84 | 2,863,495 | +0.19(+0.41%) |
Oct 16, 2012 | 45.32 | 45.77 | 45.09 | 45.65 | 2,671,845 | +0.61(+1.35%) |
Oct 15, 2012 | 44.39 | 45.10 | 44.07 | 45.05 | 1,979,225 | +0.69(+1.55%) |
Oct 12, 2012 | 44.40 | 44.81 | 44.22 | 44.36 | 1,657,584 | -0.02(-0.05%) |
Oct 11, 2012 | 44.96 | 45.25 | 44.22 | 44.38 | 1,786,182 | -0.34(-0.76%) |
Oct 10, 2012 | 44.58 | 44.94 | 44.23 | 44.72 | 2,291,866 | +0.16(+0.37%) |
Oct 09, 2012 | 45.02 | 45.16 | 44.45 | 44.55 | 3,077,742 | -0.70(-1.54%) |
Oct 08, 2012 | 46.10 | 46.36 | 45.13 | 45.25 | 3,181,980 | -1.03(-2.22%) |
Oct 05, 2012 | 46.09 | 46.52 | 46.00 | 46.28 | 2,500,778 | +0.40(+0.86%) |
Oct 04, 2012 | 45.68 | 46.34 | 45.42 | 45.88 | 3,927,160 | +0.46(+1.01%) |
Oct 03, 2012 | 44.14 | 45.45 | 44.03 | 45.42 | 3,306,724 | +1.26(+2.85%) |
Oct 02, 2012 | 44.30 | 44.65 | 43.81 | 44.17 | 2,578,480 | +0.11(+0.26%) |
Oct 01, 2012 | 44.41 | 44.52 | 43.81 | 44.05 | 2,883,458 | -0.21(-0.48%) |
Sep 28, 2012 | 44.18 | 44.34 | 43.79 | 44.26 | 2,475,604 | +0.05(+0.12%) |
Sep 27, 2012 | 43.58 | 44.44 | 43.55 | 44.21 | 2,358,773 | +0.72(+1.65%) |
Sep 26, 2012 | 43.91 | 44.21 | 43.45 | 43.49 | 3,097,732 | -0.45(-1.03%) |
Sep 25, 2012 | 44.50 | 44.78 | 43.91 | 43.94 | 2,569,491 | -0.47(-1.05%) |
Sep 24, 2012 | 44.61 | 44.66 | 44.20 | 44.41 | 2,504,720 | -0.20(-0.44%) |
Sep 21, 2012 | 44.26 | 44.83 | 44.18 | 44.61 | 3,207,568 | +0.59(+1.33%) |
Sep 20, 2012 | 44.22 | 44.27 | 43.78 | 44.02 | 2,276,711 | -0.29(-0.64%) |
Sep 19, 2012 | 43.36 | 44.71 | 43.18 | 44.31 | 4,312,286 | +1.06(+2.45%) |
Sep 18, 2012 | 43.47 | 43.47 | 43.09 | 43.25 | 1,446,910 | -0.15(-0.36%) |
Sep 17, 2012 | 43.47 | 43.51 | 43.12 | 43.40 | 1,397,012 | -0.06(-0.14%) |
Sep 14, 2012 | 43.28 | 43.55 | 42.99 | 43.46 | 3,750,797 | +0.16(+0.36%) |
Sep 13, 2012 | 42.88 | 43.52 | 42.43 | 43.31 | 2,772,861 | +0.49(+1.14%) |
Sep 12, 2012 | 42.33 | 43.03 | 42.15 | 42.82 | 2,190,750 | +0.65(+1.55%) |
Sep 11, 2012 | 42.71 | 42.78 | 42.16 | 42.16 | 2,195,359 | -0.56(-1.32%) |
Sep 10, 2012 | 42.56 | 43.05 | 42.53 | 42.73 | 1,994,003 | +0.15(+0.36%) |
Sep 07, 2012 | 42.36 | 43.07 | 42.36 | 42.58 | 2,007,198 | -0.28(-0.65%) |
Sep 06, 2012 | 42.51 | 43.00 | 42.30 | 42.85 | 2,182,013 | +0.63(+1.50%) |
Sep 05, 2012 | 42.64 | 42.76 | 42.12 | 42.22 | 1,774,270 | -0.33(-0.78%) |
Sep 04, 2012 | 42.56 | 42.78 | 42.18 | 42.55 | 1,718,869 | +0.02(+0.04%) |
Aug 31, 2012 | 42.49 | 42.78 | 42.36 | 42.53 | 2,333,326 | +0.32(+0.76%) |
Aug 30, 2012 | 42.91 | 42.92 | 42.21 | 42.21 | 2,625,282 | -0.75(-1.75%) |
Aug 29, 2012 | 42.41 | 43.07 | 42.37 | 42.96 | 2,514,995 | +0.57(+1.35%) |
Aug 27, 2012 | 42.31 | 42.55 | 42.12 | 42.39 | 2,660,757 | -0.01(-0.02%) |
Aug 24, 2012 | 41.61 | 42.62 | 41.47 | 42.40 | 5,216,741 | +0.84(+2.02%) |
Aug 23, 2012 | 41.40 | 41.89 | 41.24 | 41.56 | 2,514,305 | +0.13(+0.32%) |
Aug 22, 2012 | 40.69 | 41.44 | 40.57 | 41.43 | 4,545,335 | +0.47(+1.14%) |
Aug 21, 2012 | 41.59 | 41.72 | 40.81 | 40.96 | 4,688,867 | -0.62(-1.48%) |
Aug 20, 2012 | 41.81 | 41.85 | 41.22 | 41.58 | 2,332,879 | -0.24(-0.57%) |
Aug 17, 2012 | 41.56 | 42.04 | 41.32 | 41.81 | 1,829,600 | +0.46(+1.11%) |
Aug 16, 2012 | 41.13 | 41.50 | 41.12 | 41.36 | 3,741,209 | +0.23(+0.55%) |
Aug 15, 2012 | 41.97 | 42.04 | 41.02 | 41.13 | 3,523,571 | -0.77(-1.84%) |
Aug 14, 2012 | 41.73 | 41.96 | 41.60 | 41.90 | 2,173,328 | +0.11(+0.27%) |
Aug 13, 2012 | 41.79 | 41.94 | 41.52 | 41.79 | 2,182,585 | -0.14(-0.33%) |
Aug 10, 2012 | 41.72 | 41.93 | 41.38 | 41.93 | 1,838,545 | +0.09(+0.22%) |
Aug 09, 2012 | 41.78 | 42.18 | 41.55 | 41.84 | 4,622,151 | +0.10(+0.23%) |
Aug 08, 2012 | 40.99 | 41.85 | 40.91 | 41.74 | 4,678,650 | +0.60(+1.46%) |
Aug 07, 2012 | 40.59 | 41.19 | 40.56 | 41.14 | 5,199,309 | +1.00(+2.49%) |
Aug 06, 2012 | 40.51 | 40.51 | 40.01 | 40.14 | 1,699,494 | -0.20(-0.49%) |
Aug 03, 2012 | 40.26 | 40.57 | 40.14 | 40.34 | 2,586,565 | +0.51(+1.27%) |
Aug 02, 2012 | 39.43 | 39.94 | 39.21 | 39.83 | 1,969,668 | +0.27(+0.68%) |