Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 40.00 | 42.00 | 39.54 | 40.78 | 2,885,039 | +1.02(+2.57%) |
Oct 26, 2012 | 39.29 | 39.76 | 39.76 | 39.76 | 2,457,800 | +0.55(+1.40%) |
Oct 25, 2012 | 41.08 | 41.34 | 38.84 | 39.21 | 2,929,417 | -1.55(-3.81%) |
Oct 24, 2012 | 39.52 | 40.77 | 39.46 | 40.77 | 2,179,334 | +1.55(+3.97%) |
Oct 23, 2012 | 39.11 | 40.05 | 38.51 | 39.21 | 2,283,982 | +0.99(+2.60%) |
Oct 19, 2012 | 38.22 | 38.77 | 37.89 | 38.22 | 1,695,556 | -0.27(-0.71%) |
Oct 18, 2012 | 39.73 | 39.73 | 38.38 | 38.49 | 2,101,647 | -1.50(-3.75%) |
Oct 17, 2012 | 40.69 | 41.39 | 39.93 | 39.99 | 1,771,072 | -0.77(-1.88%) |
Oct 16, 2012 | 38.95 | 41.45 | 38.92 | 40.76 | 2,790,928 | +2.01(+5.17%) |
Oct 15, 2012 | 37.42 | 38.98 | 37.31 | 38.75 | 1,728,006 | +1.55(+4.17%) |
Oct 12, 2012 | 37.23 | 37.86 | 36.92 | 37.20 | 970,238 | -0.38(-1.01%) |
Oct 11, 2012 | 37.63 | 38.29 | 37.33 | 37.58 | 1,562,221 | +0.26(+0.70%) |
Oct 10, 2012 | 36.96 | 37.75 | 36.96 | 37.32 | 1,196,273 | +0.34(+0.92%) |
Oct 09, 2012 | 37.49 | 37.70 | 36.32 | 36.98 | 2,143,968 | -0.49(-1.31%) |
Oct 08, 2012 | 37.63 | 37.96 | 36.78 | 37.47 | 1,723,671 | -0.47(-1.24%) |
Oct 05, 2012 | 39.42 | 39.90 | 37.80 | 37.94 | 1,925,206 | -1.38(-3.51%) |
Oct 04, 2012 | 39.13 | 39.32 | 38.50 | 39.32 | 1,774,227 | +0.33(+0.85%) |
Oct 03, 2012 | 38.35 | 39.22 | 37.85 | 38.99 | 2,310,555 | +0.84(+2.20%) |
Oct 02, 2012 | 38.00 | 38.23 | 37.23 | 38.15 | 1,680,259 | +0.55(+1.46%) |
Oct 01, 2012 | 38.60 | 39.09 | 37.23 | 37.60 | 2,513,970 | -0.79(-2.06%) |
Sep 28, 2012 | 39.25 | 39.40 | 38.20 | 38.39 | 2,092,195 | -1.30(-3.28%) |
Sep 27, 2012 | 38.22 | 40.23 | 37.37 | 39.69 | 4,185,730 | +1.94(+5.14%) |
Sep 26, 2012 | 38.46 | 39.18 | 36.73 | 37.75 | 4,414,937 | -0.91(-2.35%) |
Sep 25, 2012 | 40.46 | 40.80 | 38.64 | 38.66 | 3,951,182 | -1.52(-3.78%) |
Sep 24, 2012 | 40.52 | 40.90 | 40.05 | 40.18 | 3,133,293 | -1.78(-4.24%) |
Sep 21, 2012 | 44.07 | 44.22 | 41.72 | 41.96 | 3,514,515 | -1.47(-3.38%) |
Sep 20, 2012 | 43.41 | 43.68 | 42.81 | 43.43 | 2,817,521 | -0.47(-1.07%) |
Sep 19, 2012 | 44.08 | 44.64 | 43.66 | 43.90 | 1,827,032 | -0.12(-0.27%) |
Sep 18, 2012 | 43.72 | 44.30 | 43.42 | 44.02 | 1,494,701 | +0.34(+0.78%) |
Sep 17, 2012 | 44.74 | 44.80 | 43.05 | 43.68 | 1,847,092 | -0.50(-1.13%) |
Sep 14, 2012 | 42.42 | 45.35 | 42.28 | 44.18 | 4,122,318 | +2.38(+5.69%) |
Sep 13, 2012 | 43.42 | 43.42 | 40.72 | 41.80 | 5,268,468 | -1.32(-3.06%) |
Sep 12, 2012 | 43.35 | 44.18 | 42.66 | 43.12 | 2,149,044 | +0.22(+0.51%) |
Sep 11, 2012 | 42.58 | 43.11 | 42.40 | 42.90 | 1,582,563 | +0.27(+0.63%) |
Sep 10, 2012 | 44.66 | 44.70 | 42.29 | 42.63 | 3,537,682 | -1.72(-3.88%) |
Sep 07, 2012 | 45.02 | 45.49 | 44.15 | 44.35 | 2,126,199 | -0.53(-1.19%) |
Sep 06, 2012 | 42.75 | 45.30 | 42.75 | 44.88 | 3,701,243 | +2.29(+5.39%) |
Sep 05, 2012 | 41.37 | 42.85 | 41.28 | 42.59 | 2,811,830 | +1.01(+2.43%) |
Sep 04, 2012 | 41.74 | 41.79 | 40.75 | 41.58 | 1,754,281 | -0.09(-0.22%) |
Aug 31, 2012 | 41.32 | 41.80 | 40.91 | 41.67 | 2,042,223 | +0.68(+1.66%) |
Aug 30, 2012 | 41.54 | 41.92 | 40.98 | 40.99 | 1,392,901 | -0.93(-2.22%) |
Aug 29, 2012 | 42.22 | 42.39 | 41.53 | 41.92 | 1,845,012 | +0.17(+0.41%) |
Aug 27, 2012 | 43.01 | 43.34 | 41.65 | 41.75 | 2,579,280 | -0.25(-0.60%) |
Aug 24, 2012 | 41.92 | 42.45 | 41.40 | 42.00 | 2,846,326 | +0.02(+0.05%) |
Aug 23, 2012 | 39.69 | 42.50 | 39.18 | 41.98 | 5,693,208 | +2.60(+6.60%) |
Aug 22, 2012 | 39.49 | 39.63 | 38.77 | 39.38 | 1,520,486 | +0.14(+0.36%) |
Aug 21, 2012 | 39.65 | 39.91 | 38.87 | 39.24 | 1,595,006 | -0.12(-0.30%) |
Aug 20, 2012 | 39.93 | 39.96 | 38.93 | 39.36 | 2,188,338 | -0.62(-1.55%) |
Aug 17, 2012 | 39.25 | 40.00 | 39.10 | 39.98 | 1,970,874 | +0.75(+1.91%) |
Aug 16, 2012 | 38.54 | 39.33 | 38.06 | 39.23 | 1,856,197 | +0.78(+2.03%) |
Aug 15, 2012 | 38.53 | 38.77 | 37.89 | 38.45 | 1,442,450 | -0.08(-0.21%) |
Aug 14, 2012 | 38.31 | 39.48 | 38.31 | 38.53 | 3,313,501 | +0.19(+0.50%) |
Aug 13, 2012 | 38.15 | 38.34 | 37.12 | 38.34 | 2,322,335 | -0.05(-0.13%) |
Aug 10, 2012 | 37.98 | 38.51 | 37.68 | 38.39 | 2,010,744 | +0.33(+0.87%) |
Aug 09, 2012 | 37.89 | 38.42 | 37.76 | 38.06 | 2,101,734 | +0.21(+0.55%) |
Aug 08, 2012 | 38.03 | 38.35 | 37.62 | 37.85 | 2,440,783 | -0.32(-0.84%) |
Aug 07, 2012 | 37.60 | 38.60 | 37.60 | 38.17 | 3,232,696 | +0.64(+1.71%) |
Aug 06, 2012 | 38.25 | 38.49 | 37.49 | 37.53 | 2,453,382 | -0.45(-1.18%) |
Aug 03, 2012 | 37.19 | 38.42 | 36.19 | 37.98 | 4,554,855 | +1.31(+3.57%) |
Aug 02, 2012 | 35.81 | 36.83 | 35.54 | 36.67 | 4,127,135 | +0.76(+2.12%) |