Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 40.40 | 40.57 | 39.96 | 40.02 | 2,981,632 | -0.28(-0.69%) |
Oct 26, 2012 | 40.27 | 40.30 | 40.30 | 40.30 | 2,565,391 | -0.03(-0.07%) |
Oct 25, 2012 | 40.38 | 40.42 | 40.10 | 40.33 | 2,040,594 | +0.26(+0.64%) |
Oct 24, 2012 | 40.30 | 40.37 | 39.88 | 40.07 | 2,380,037 | +0.12(+0.29%) |
Oct 23, 2012 | 40.01 | 40.12 | 39.69 | 39.95 | 2,503,023 | -0.51(-1.25%) |
Oct 19, 2012 | 40.99 | 41.09 | 40.37 | 40.46 | 3,393,838 | -0.48(-1.17%) |
Oct 18, 2012 | 41.11 | 41.12 | 40.83 | 40.94 | 3,250,532 | -0.15(-0.37%) |
Oct 17, 2012 | 40.66 | 41.13 | 40.66 | 41.09 | 2,377,841 | +0.07(+0.17%) |
Oct 16, 2012 | 40.86 | 41.16 | 40.80 | 41.02 | 1,792,397 | +0.22(+0.54%) |
Oct 15, 2012 | 40.51 | 40.85 | 40.31 | 40.80 | 2,814,779 | +0.41(+1.01%) |
Oct 12, 2012 | 40.53 | 40.70 | 40.36 | 40.39 | 2,913,811 | -0.03(-0.07%) |
Oct 11, 2012 | 40.59 | 40.64 | 40.34 | 40.42 | 2,527,330 | +0.11(+0.27%) |
Oct 10, 2012 | 40.60 | 40.61 | 40.27 | 40.30 | 2,137,642 | -0.19(-0.48%) |
Oct 09, 2012 | 40.92 | 41.07 | 40.44 | 40.50 | 2,194,583 | -0.51(-1.25%) |
Oct 08, 2012 | 41.08 | 41.09 | 40.83 | 41.01 | 1,509,253 | -0.21(-0.52%) |
Oct 05, 2012 | 41.28 | 41.52 | 41.12 | 41.23 | 3,715,943 | +0.44(+1.07%) |
Oct 04, 2012 | 40.86 | 40.92 | 40.66 | 40.79 | 3,389,818 | +0.02(+0.05%) |
Oct 03, 2012 | 40.68 | 40.85 | 40.45 | 40.77 | 1,947,229 | +0.26(+0.64%) |
Oct 02, 2012 | 40.53 | 40.69 | 40.42 | 40.51 | 3,167,387 | -0.01(-0.03%) |
Oct 01, 2012 | 40.54 | 40.82 | 40.41 | 40.52 | 2,907,690 | -0.10(-0.26%) |
Sep 28, 2012 | 40.43 | 40.73 | 40.19 | 40.62 | 2,709,026 | +0.16(+0.39%) |
Sep 27, 2012 | 40.28 | 40.64 | 40.21 | 40.46 | 2,336,638 | +0.24(+0.60%) |
Sep 26, 2012 | 40.48 | 40.60 | 40.15 | 40.22 | 3,682,429 | -0.21(-0.53%) |
Sep 25, 2012 | 40.07 | 40.59 | 40.06 | 40.44 | 3,747,209 | -0.33(-0.80%) |
Sep 24, 2012 | 40.58 | 40.89 | 40.44 | 40.76 | 1,889,826 | +0.15(+0.38%) |
Sep 21, 2012 | 40.78 | 40.98 | 40.60 | 40.61 | 4,352,732 | +0.00(+0.00%) |
Sep 20, 2012 | 40.36 | 40.63 | 40.30 | 40.61 | 3,085,256 | +0.13(+0.33%) |
Sep 19, 2012 | 40.59 | 40.67 | 40.46 | 40.48 | 2,923,694 | -0.01(-0.03%) |
Sep 18, 2012 | 40.38 | 40.53 | 40.30 | 40.49 | 4,320,820 | +0.04(+0.09%) |
Sep 17, 2012 | 40.39 | 40.56 | 40.30 | 40.45 | 2,280,896 | -0.03(-0.07%) |
Sep 14, 2012 | 40.03 | 40.49 | 40.02 | 40.48 | 4,117,371 | +0.46(+1.16%) |
Sep 13, 2012 | 39.50 | 40.22 | 39.50 | 40.01 | 4,638,971 | +0.27(+0.68%) |
Sep 12, 2012 | 40.18 | 40.25 | 39.71 | 39.74 | 4,235,598 | -1.00(-2.46%) |
Sep 11, 2012 | 40.78 | 40.96 | 40.68 | 40.75 | 2,680,188 | -0.14(-0.34%) |
Sep 10, 2012 | 40.94 | 41.19 | 40.85 | 40.89 | 1,645,876 | -0.15(-0.35%) |
Sep 07, 2012 | 41.16 | 41.21 | 40.87 | 41.03 | 2,891,828 | -0.08(-0.19%) |
Sep 06, 2012 | 40.55 | 41.14 | 40.55 | 41.11 | 2,715,579 | +0.81(+2.01%) |
Sep 05, 2012 | 40.25 | 40.40 | 40.09 | 40.30 | 1,685,323 | +0.06(+0.15%) |
Sep 04, 2012 | 40.07 | 40.33 | 39.77 | 40.24 | 2,567,825 | +0.01(+0.03%) |
Aug 31, 2012 | 40.43 | 40.48 | 40.06 | 40.22 | 2,883,942 | +0.10(+0.26%) |
Aug 30, 2012 | 40.27 | 40.36 | 40.08 | 40.12 | 1,998,323 | -0.31(-0.77%) |
Aug 29, 2012 | 40.39 | 40.51 | 40.20 | 40.43 | 1,217,654 | -0.09(-0.22%) |
Aug 27, 2012 | 40.51 | 40.71 | 40.42 | 40.52 | 1,524,212 | +0.06(+0.15%) |
Aug 24, 2012 | 40.13 | 40.51 | 40.03 | 40.46 | 2,512,105 | +0.31(+0.78%) |
Aug 23, 2012 | 40.10 | 40.25 | 39.89 | 40.15 | 1,551,674 | -0.08(-0.19%) |
Aug 22, 2012 | 40.17 | 40.44 | 40.00 | 40.22 | 2,021,955 | -0.06(-0.15%) |
Aug 21, 2012 | 40.36 | 40.55 | 40.17 | 40.28 | 2,082,932 | -0.13(-0.33%) |
Aug 20, 2012 | 40.54 | 40.63 | 40.33 | 40.42 | 1,727,463 | -0.10(-0.26%) |
Aug 17, 2012 | 40.62 | 40.62 | 40.30 | 40.52 | 2,308,898 | +0.06(+0.14%) |
Aug 16, 2012 | 40.06 | 40.59 | 40.05 | 40.46 | 2,238,534 | +0.41(+1.02%) |
Aug 15, 2012 | 39.91 | 40.16 | 39.85 | 40.06 | 2,054,338 | +0.04(+0.10%) |
Aug 14, 2012 | 39.85 | 40.01 | 39.62 | 40.01 | 2,803,229 | +0.42(+1.07%) |
Aug 13, 2012 | 39.77 | 39.88 | 39.40 | 39.59 | 2,226,479 | -0.30(-0.76%) |
Aug 10, 2012 | 39.47 | 39.92 | 39.43 | 39.90 | 2,173,847 | +0.32(+0.80%) |
Aug 09, 2012 | 39.75 | 39.79 | 39.46 | 39.58 | 1,505,848 | -0.22(-0.56%) |
Aug 08, 2012 | 39.61 | 39.87 | 39.57 | 39.80 | 1,758,234 | +0.17(+0.44%) |
Aug 07, 2012 | 39.56 | 39.68 | 39.40 | 39.63 | 2,041,864 | +0.30(+0.76%) |
Aug 06, 2012 | 39.47 | 39.59 | 39.29 | 39.33 | 1,902,338 | -0.10(-0.25%) |
Aug 03, 2012 | 39.14 | 39.49 | 39.07 | 39.43 | 2,577,681 | +0.82(+2.12%) |
Aug 02, 2012 | 38.57 | 38.75 | 38.28 | 38.61 | 3,047,835 | -0.07(-0.18%) |