Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 43.48 | 43.87 | 42.97 | 43.12 | 3,452,245 | -0.44(-1.01%) |
Oct 26, 2012 | 41.30 | 43.56 | 43.56 | 43.56 | 15,584,948 | +3.96(+9.99%) |
Oct 25, 2012 | 39.86 | 40.15 | 38.68 | 39.61 | 3,726,265 | +0.19(+0.49%) |
Oct 24, 2012 | 40.33 | 40.55 | 39.36 | 39.41 | 2,690,513 | -0.73(-1.81%) |
Oct 23, 2012 | 39.51 | 40.39 | 39.36 | 40.14 | 2,373,973 | -0.69(-1.69%) |
Oct 19, 2012 | 41.24 | 41.58 | 40.53 | 40.83 | 2,541,126 | -0.52(-1.27%) |
Oct 18, 2012 | 41.73 | 41.75 | 40.92 | 41.35 | 2,428,550 | -0.65(-1.55%) |
Oct 17, 2012 | 42.14 | 42.41 | 41.64 | 42.00 | 2,155,631 | +0.15(+0.35%) |
Oct 16, 2012 | 41.04 | 41.89 | 40.80 | 41.85 | 2,041,072 | +1.20(+2.96%) |
Oct 15, 2012 | 39.96 | 40.78 | 39.95 | 40.65 | 1,743,435 | +0.39(+0.98%) |
Oct 12, 2012 | 40.64 | 41.05 | 40.17 | 40.26 | 2,406,335 | -0.45(-1.10%) |
Oct 11, 2012 | 40.81 | 41.74 | 40.57 | 40.71 | 2,560,982 | +0.35(+0.86%) |
Oct 10, 2012 | 40.27 | 40.96 | 40.16 | 40.36 | 1,266,025 | -0.17(-0.41%) |
Oct 09, 2012 | 40.29 | 40.85 | 40.01 | 40.52 | 2,511,978 | +0.23(+0.57%) |
Oct 08, 2012 | 40.35 | 40.64 | 40.13 | 40.29 | 2,222,862 | -0.35(-0.86%) |
Oct 05, 2012 | 41.17 | 41.42 | 40.39 | 40.64 | 2,448,263 | +0.02(+0.05%) |
Oct 04, 2012 | 40.51 | 40.71 | 40.05 | 40.62 | 3,268,937 | +0.40(+1.00%) |
Oct 03, 2012 | 41.29 | 41.36 | 39.62 | 40.22 | 6,038,133 | -1.08(-2.62%) |
Oct 02, 2012 | 41.95 | 42.08 | 40.84 | 41.30 | 2,954,388 | -0.64(-1.53%) |
Oct 01, 2012 | 41.88 | 42.63 | 41.68 | 41.95 | 4,562,328 | +0.73(+1.78%) |
Sep 28, 2012 | 41.14 | 41.52 | 40.47 | 41.21 | 1,815,947 | -0.11(-0.27%) |
Sep 27, 2012 | 40.80 | 41.67 | 40.45 | 41.32 | 2,780,500 | +0.93(+2.29%) |
Sep 26, 2012 | 39.99 | 40.85 | 39.51 | 40.40 | 2,587,238 | +0.33(+0.82%) |
Sep 25, 2012 | 40.65 | 40.75 | 40.04 | 40.07 | 2,246,726 | -0.25(-0.61%) |
Sep 24, 2012 | 40.61 | 40.62 | 39.89 | 40.31 | 2,873,915 | -1.04(-2.51%) |
Sep 21, 2012 | 40.97 | 41.59 | 40.89 | 41.35 | 2,812,384 | +0.78(+1.92%) |
Sep 20, 2012 | 40.47 | 40.59 | 40.01 | 40.57 | 2,825,123 | -0.40(-0.99%) |
Sep 19, 2012 | 41.16 | 41.41 | 40.66 | 40.97 | 2,194,982 | -0.28(-0.69%) |
Sep 18, 2012 | 41.27 | 42.12 | 40.97 | 41.26 | 2,116,289 | -0.12(-0.29%) |
Sep 17, 2012 | 41.95 | 42.37 | 41.21 | 41.38 | 1,312,659 | -0.72(-1.70%) |
Sep 14, 2012 | 42.19 | 43.37 | 41.67 | 42.09 | 4,190,590 | +0.10(+0.24%) |
Sep 13, 2012 | 41.83 | 42.67 | 40.70 | 41.99 | 3,200,152 | +0.19(+0.46%) |
Sep 12, 2012 | 41.07 | 42.36 | 40.74 | 41.80 | 4,601,021 | +0.95(+2.31%) |
Sep 11, 2012 | 38.90 | 41.07 | 38.90 | 40.85 | 4,408,463 | +2.20(+5.70%) |
Sep 10, 2012 | 39.51 | 39.92 | 38.48 | 38.65 | 2,402,080 | -0.06(-0.14%) |
Sep 07, 2012 | 38.32 | 39.13 | 38.22 | 38.71 | 1,996,261 | +0.54(+1.42%) |
Sep 06, 2012 | 37.60 | 38.74 | 37.38 | 38.17 | 1,832,755 | +0.92(+2.46%) |
Sep 05, 2012 | 38.13 | 38.13 | 37.19 | 37.25 | 1,993,928 | -0.84(-2.22%) |
Sep 04, 2012 | 37.89 | 38.18 | 37.13 | 38.09 | 1,740,497 | +0.08(+0.22%) |
Aug 31, 2012 | 37.64 | 38.45 | 37.17 | 38.01 | 2,271,139 | +0.80(+2.15%) |
Aug 30, 2012 | 37.41 | 37.77 | 36.99 | 37.21 | 1,787,565 | -0.53(-1.41%) |
Aug 29, 2012 | 38.20 | 38.36 | 37.68 | 37.74 | 1,376,429 | -1.03(-2.65%) |
Aug 27, 2012 | 38.43 | 39.34 | 38.11 | 38.77 | 2,100,705 | +0.35(+0.91%) |
Aug 24, 2012 | 37.32 | 38.54 | 37.17 | 38.42 | 1,589,529 | +1.12(+3.00%) |
Aug 23, 2012 | 38.32 | 38.46 | 37.25 | 37.30 | 2,658,030 | -1.26(-3.26%) |
Aug 22, 2012 | 38.11 | 38.67 | 37.77 | 38.56 | 1,650,735 | +0.23(+0.60%) |
Aug 21, 2012 | 38.84 | 39.57 | 38.15 | 38.33 | 2,526,796 | -0.28(-0.74%) |
Aug 20, 2012 | 39.40 | 39.45 | 37.97 | 38.61 | 2,725,950 | -0.84(-2.14%) |
Aug 17, 2012 | 40.60 | 40.60 | 39.30 | 39.46 | 2,805,807 | -0.28(-0.72%) |
Aug 16, 2012 | 39.06 | 40.09 | 38.90 | 39.74 | 2,298,362 | +1.04(+2.68%) |
Aug 15, 2012 | 38.97 | 39.24 | 38.48 | 38.71 | 1,244,209 | -0.33(-0.85%) |
Aug 14, 2012 | 38.77 | 39.24 | 38.34 | 39.04 | 1,891,008 | +0.45(+1.17%) |
Aug 13, 2012 | 39.33 | 39.62 | 38.32 | 38.59 | 2,063,760 | -0.77(-1.96%) |
Aug 10, 2012 | 39.36 | 39.50 | 38.38 | 39.36 | 2,275,879 | -0.55(-1.38%) |
Aug 09, 2012 | 38.83 | 40.66 | 38.53 | 39.91 | 3,297,804 | +1.02(+2.62%) |
Aug 08, 2012 | 39.15 | 39.34 | 38.41 | 38.89 | 2,168,905 | -0.47(-1.19%) |
Aug 07, 2012 | 37.94 | 39.84 | 37.69 | 39.36 | 2,897,159 | +1.92(+5.12%) |
Aug 06, 2012 | 38.08 | 38.56 | 37.41 | 37.44 | 2,255,700 | -0.36(-0.95%) |
Aug 03, 2012 | 38.22 | 38.37 | 37.22 | 37.80 | 3,102,619 | +0.50(+1.33%) |
Aug 02, 2012 | 38.00 | 38.04 | 36.31 | 37.30 | 3,300,984 | -1.26(-3.26%) |