Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 39.62 | 41.43 | 39.59 | 41.34 | 2,143,212 | +1.77(+4.46%) |
Oct 26, 2012 | 40.01 | 39.57 | 39.57 | 39.57 | 2,552,770 | -0.34(-0.86%) |
Oct 25, 2012 | 40.83 | 40.99 | 38.72 | 39.91 | 3,880,119 | -0.98(-2.40%) |
Oct 24, 2012 | 40.92 | 41.86 | 40.44 | 40.89 | 1,917,255 | -0.00(-0.01%) |
Oct 23, 2012 | 40.25 | 41.06 | 40.00 | 40.90 | 1,250,727 | +0.52(+1.28%) |
Oct 19, 2012 | 40.91 | 41.28 | 40.15 | 40.38 | 991,787 | -0.87(-2.11%) |
Oct 18, 2012 | 41.34 | 41.51 | 40.88 | 41.25 | 872,100 | -0.09(-0.23%) |
Oct 17, 2012 | 41.34 | 42.52 | 41.17 | 41.35 | 2,347,659 | +0.18(+0.43%) |
Oct 16, 2012 | 41.89 | 41.98 | 41.11 | 41.17 | 1,190,044 | -0.47(-1.12%) |
Oct 15, 2012 | 41.41 | 41.72 | 40.22 | 41.64 | 1,950,639 | -0.12(-0.29%) |
Oct 12, 2012 | 42.05 | 42.16 | 41.53 | 41.76 | 911,911 | -0.11(-0.26%) |
Oct 11, 2012 | 42.56 | 43.02 | 41.70 | 41.87 | 965,405 | -0.33(-0.78%) |
Oct 10, 2012 | 42.33 | 42.75 | 41.95 | 42.20 | 1,222,406 | -0.23(-0.54%) |
Oct 09, 2012 | 43.69 | 43.69 | 42.37 | 42.43 | 1,079,845 | -1.19(-2.73%) |
Oct 08, 2012 | 44.01 | 44.41 | 43.40 | 43.62 | 1,054,121 | -0.41(-0.93%) |
Oct 05, 2012 | 42.89 | 44.58 | 42.63 | 44.03 | 2,335,817 | +1.31(+3.07%) |
Oct 04, 2012 | 41.88 | 42.72 | 41.83 | 42.72 | 769,447 | +0.87(+2.07%) |
Oct 03, 2012 | 42.32 | 42.40 | 41.51 | 41.85 | 1,201,128 | -0.31(-0.72%) |
Oct 02, 2012 | 42.28 | 43.06 | 41.87 | 42.15 | 1,021,752 | +0.05(+0.11%) |
Oct 01, 2012 | 42.55 | 43.06 | 41.86 | 42.11 | 1,328,478 | -0.39(-0.92%) |
Sep 28, 2012 | 42.84 | 42.87 | 42.21 | 42.50 | 1,231,589 | -0.44(-1.02%) |
Sep 27, 2012 | 42.06 | 43.02 | 41.90 | 42.93 | 1,367,998 | +1.16(+2.77%) |
Sep 26, 2012 | 41.72 | 41.87 | 40.98 | 41.78 | 947,922 | +0.12(+0.29%) |
Sep 25, 2012 | 42.03 | 42.35 | 41.62 | 41.66 | 1,106,622 | -0.14(-0.33%) |
Sep 24, 2012 | 41.77 | 41.80 | 41.31 | 41.80 | 706,472 | -0.04(-0.10%) |
Sep 21, 2012 | 41.94 | 42.03 | 41.64 | 41.84 | 1,611,314 | +0.18(+0.42%) |
Sep 20, 2012 | 41.46 | 41.84 | 41.03 | 41.66 | 1,013,880 | -0.00(-0.01%) |
Sep 19, 2012 | 41.58 | 42.01 | 41.53 | 41.67 | 1,393,035 | +0.03(+0.07%) |
Sep 18, 2012 | 42.07 | 42.13 | 41.40 | 41.64 | 1,342,193 | -0.42(-1.00%) |
Sep 17, 2012 | 41.60 | 42.08 | 41.60 | 42.06 | 871,853 | +0.37(+0.90%) |
Sep 14, 2012 | 42.17 | 42.41 | 41.60 | 41.68 | 1,165,254 | -0.32(-0.76%) |
Sep 13, 2012 | 42.13 | 42.64 | 41.53 | 42.00 | 1,754,211 | -0.33(-0.77%) |
Sep 12, 2012 | 42.78 | 42.87 | 41.96 | 42.33 | 1,469,436 | -0.33(-0.78%) |
Sep 11, 2012 | 43.11 | 43.18 | 42.52 | 42.66 | 952,397 | -0.46(-1.08%) |
Sep 10, 2012 | 42.87 | 43.39 | 42.85 | 43.12 | 905,623 | -0.11(-0.26%) |
Sep 07, 2012 | 43.19 | 43.52 | 42.89 | 43.24 | 937,348 | -0.12(-0.27%) |
Sep 06, 2012 | 42.56 | 43.39 | 42.27 | 43.35 | 1,368,166 | +1.13(+2.69%) |
Sep 05, 2012 | 42.50 | 42.67 | 42.03 | 42.22 | 1,326,009 | -0.49(-1.15%) |
Sep 04, 2012 | 41.86 | 42.79 | 41.56 | 42.71 | 2,513,689 | +1.68(+4.08%) |
Aug 31, 2012 | 41.21 | 41.57 | 40.35 | 41.03 | 1,501,808 | +0.00(+0.00%) |
Aug 30, 2012 | 41.13 | 41.51 | 40.81 | 41.03 | 1,050,815 | -0.24(-0.58%) |
Aug 29, 2012 | 41.53 | 41.64 | 41.27 | 41.27 | 944,496 | -0.31(-0.75%) |
Aug 27, 2012 | 41.58 | 41.78 | 41.39 | 41.58 | 1,382,295 | +0.27(+0.64%) |
Aug 24, 2012 | 41.09 | 41.52 | 40.95 | 41.32 | 1,116,032 | +0.07(+0.17%) |
Aug 23, 2012 | 41.08 | 41.38 | 40.57 | 41.25 | 1,459,502 | -0.11(-0.27%) |
Aug 22, 2012 | 40.29 | 41.68 | 40.24 | 41.36 | 1,991,379 | +0.94(+2.32%) |
Aug 21, 2012 | 40.36 | 40.55 | 39.96 | 40.42 | 1,419,065 | +0.06(+0.14%) |
Aug 20, 2012 | 40.31 | 40.60 | 39.89 | 40.37 | 1,493,933 | +0.08(+0.20%) |
Aug 17, 2012 | 39.77 | 40.38 | 39.58 | 40.29 | 1,215,588 | +0.63(+1.59%) |
Aug 16, 2012 | 38.70 | 39.84 | 38.39 | 39.66 | 1,034,900 | +1.02(+2.65%) |
Aug 15, 2012 | 38.60 | 38.80 | 38.46 | 38.63 | 766,121 | -0.10(-0.25%) |
Aug 14, 2012 | 39.07 | 39.18 | 38.67 | 38.73 | 757,995 | -0.25(-0.65%) |
Aug 13, 2012 | 38.62 | 39.02 | 38.41 | 38.98 | 866,420 | +0.21(+0.53%) |
Aug 10, 2012 | 39.13 | 39.25 | 38.39 | 38.78 | 1,047,706 | -0.50(-1.28%) |
Aug 09, 2012 | 39.51 | 39.52 | 39.23 | 39.28 | 1,342,091 | -0.37(-0.93%) |
Aug 08, 2012 | 39.08 | 39.66 | 38.59 | 39.65 | 1,261,345 | +0.60(+1.53%) |
Aug 07, 2012 | 39.16 | 39.83 | 38.92 | 39.05 | 1,625,582 | +0.41(+1.05%) |
Aug 06, 2012 | 38.39 | 38.94 | 38.39 | 38.65 | 1,157,265 | -0.14(-0.35%) |
Aug 03, 2012 | 39.40 | 39.40 | 38.37 | 38.78 | 1,067,386 | +0.48(+1.27%) |
Aug 02, 2012 | 37.84 | 38.39 | 37.61 | 38.30 | 1,441,663 | +0.52(+1.38%) |