Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 37.74 | 38.40 | 37.11 | 37.16 | 6,662,285 | -0.03(-0.08%) |
Oct 26, 2012 | 37.61 | 37.19 | 37.19 | 37.19 | 8,622,919 | -0.34(-0.92%) |
Oct 25, 2012 | 36.42 | 37.73 | 36.37 | 37.53 | 17,535,904 | +0.00(+0.00%) |
Oct 24, 2012 | 37.87 | 38.29 | 37.45 | 37.53 | 4,919,286 | -0.10(-0.27%) |
Oct 23, 2012 | 37.47 | 37.78 | 36.99 | 37.63 | 6,865,147 | -0.68(-1.78%) |
Oct 19, 2012 | 38.19 | 38.62 | 37.98 | 38.32 | 9,776,334 | -0.08(-0.21%) |
Oct 18, 2012 | 38.36 | 38.79 | 37.76 | 38.40 | 19,260,878 | -1.90(-4.72%) |
Oct 17, 2012 | 40.89 | 40.94 | 40.18 | 40.30 | 6,551,633 | -0.36(-0.88%) |
Oct 16, 2012 | 40.59 | 40.93 | 40.56 | 40.66 | 3,782,852 | +0.22(+0.55%) |
Oct 15, 2012 | 40.26 | 40.52 | 40.13 | 40.44 | 3,914,145 | +0.26(+0.64%) |
Oct 12, 2012 | 40.30 | 40.59 | 39.98 | 40.18 | 4,222,014 | +0.00(+0.00%) |
Oct 11, 2012 | 39.95 | 40.61 | 39.82 | 40.18 | 3,985,455 | +0.43(+1.08%) |
Oct 10, 2012 | 39.75 | 40.11 | 39.68 | 39.75 | 3,882,261 | -0.07(-0.18%) |
Oct 09, 2012 | 40.81 | 40.81 | 39.73 | 39.82 | 5,639,386 | -1.01(-2.46%) |
Oct 08, 2012 | 40.53 | 40.97 | 40.37 | 40.82 | 2,734,423 | +0.27(+0.66%) |
Oct 05, 2012 | 40.80 | 40.97 | 40.40 | 40.56 | 2,585,969 | -0.06(-0.16%) |
Oct 04, 2012 | 40.71 | 40.84 | 40.35 | 40.62 | 2,779,685 | +0.08(+0.19%) |
Oct 03, 2012 | 40.32 | 40.72 | 40.16 | 40.54 | 3,283,623 | +0.42(+1.04%) |
Oct 02, 2012 | 40.55 | 40.63 | 39.88 | 40.13 | 3,444,570 | -0.28(-0.69%) |
Oct 01, 2012 | 39.62 | 41.05 | 39.62 | 40.41 | 6,833,608 | +0.79(+1.99%) |
Sep 28, 2012 | 39.62 | 39.78 | 39.26 | 39.62 | 5,901,022 | -0.22(-0.54%) |
Sep 27, 2012 | 39.57 | 40.04 | 39.33 | 39.83 | 5,196,638 | +0.30(+0.76%) |
Sep 26, 2012 | 39.06 | 39.79 | 38.93 | 39.53 | 7,547,530 | +0.36(+0.91%) |
Sep 25, 2012 | 39.30 | 39.43 | 39.08 | 39.17 | 5,861,911 | -0.13(-0.33%) |
Sep 24, 2012 | 39.20 | 39.40 | 39.01 | 39.30 | 2,447,072 | -0.11(-0.29%) |
Sep 21, 2012 | 39.84 | 39.89 | 39.26 | 39.42 | 6,574,838 | -0.09(-0.22%) |
Sep 20, 2012 | 39.54 | 39.61 | 39.20 | 39.51 | 4,085,080 | -0.37(-0.92%) |
Sep 19, 2012 | 40.03 | 40.29 | 39.53 | 39.87 | 5,695,190 | -0.09(-0.23%) |
Sep 18, 2012 | 39.24 | 40.07 | 39.24 | 39.96 | 4,871,233 | +0.59(+1.50%) |
Sep 17, 2012 | 39.26 | 39.51 | 39.17 | 39.38 | 4,405,727 | +0.06(+0.15%) |
Sep 14, 2012 | 39.88 | 40.17 | 39.12 | 39.32 | 6,731,169 | -0.47(-1.17%) |
Sep 13, 2012 | 39.16 | 39.96 | 39.02 | 39.79 | 3,493,244 | +0.45(+1.13%) |
Sep 12, 2012 | 39.36 | 39.53 | 39.10 | 39.34 | 2,789,230 | +0.18(+0.46%) |
Sep 11, 2012 | 38.93 | 39.20 | 38.87 | 39.16 | 2,843,295 | +0.32(+0.83%) |
Sep 10, 2012 | 39.28 | 39.41 | 38.79 | 38.84 | 3,946,163 | -0.70(-1.76%) |
Sep 07, 2012 | 39.10 | 39.58 | 38.77 | 39.53 | 3,512,933 | +0.42(+1.08%) |
Sep 06, 2012 | 38.27 | 39.13 | 38.26 | 39.11 | 3,000,607 | +1.17(+3.08%) |
Sep 05, 2012 | 38.07 | 38.34 | 37.86 | 37.94 | 2,810,575 | -0.04(-0.09%) |
Sep 04, 2012 | 38.54 | 38.54 | 37.75 | 37.98 | 4,840,075 | -0.49(-1.27%) |
Aug 31, 2012 | 38.22 | 38.56 | 38.10 | 38.46 | 3,123,818 | +0.42(+1.09%) |
Aug 30, 2012 | 38.00 | 38.28 | 37.98 | 38.05 | 2,566,765 | -0.23(-0.60%) |
Aug 29, 2012 | 38.33 | 38.51 | 38.21 | 38.28 | 2,280,569 | -0.06(-0.17%) |
Aug 27, 2012 | 38.43 | 38.54 | 38.23 | 38.34 | 2,300,340 | +0.07(+0.19%) |
Aug 24, 2012 | 38.02 | 38.50 | 37.96 | 38.27 | 3,119,443 | +0.10(+0.26%) |
Aug 23, 2012 | 38.44 | 38.69 | 38.12 | 38.17 | 3,591,087 | -0.39(-1.01%) |
Aug 22, 2012 | 38.28 | 38.61 | 38.16 | 38.56 | 2,277,579 | +0.14(+0.37%) |
Aug 21, 2012 | 38.74 | 38.93 | 38.35 | 38.41 | 2,868,584 | -0.19(-0.50%) |
Aug 20, 2012 | 38.61 | 38.76 | 38.51 | 38.61 | 3,553,983 | -0.01(-0.04%) |
Aug 17, 2012 | 38.46 | 38.67 | 38.23 | 38.62 | 4,970,654 | +0.29(+0.75%) |
Aug 16, 2012 | 38.41 | 38.50 | 38.13 | 38.33 | 5,244,716 | -0.13(-0.34%) |
Aug 15, 2012 | 38.46 | 38.61 | 38.33 | 38.46 | 2,611,560 | -0.01(-0.02%) |
Aug 14, 2012 | 38.77 | 38.77 | 38.38 | 38.47 | 3,122,905 | -0.25(-0.65%) |
Aug 13, 2012 | 38.25 | 38.73 | 38.20 | 38.72 | 4,679,976 | +0.32(+0.84%) |
Aug 10, 2012 | 37.85 | 38.41 | 37.85 | 38.40 | 2,310,171 | +0.36(+0.94%) |
Aug 09, 2012 | 38.14 | 38.23 | 38.01 | 38.04 | 2,369,929 | -0.22(-0.56%) |
Aug 08, 2012 | 38.13 | 38.36 | 38.06 | 38.26 | 2,227,821 | -0.03(-0.07%) |
Aug 07, 2012 | 38.08 | 38.59 | 38.08 | 38.28 | 2,887,927 | +0.26(+0.68%) |
Aug 06, 2012 | 38.51 | 38.56 | 38.00 | 38.03 | 2,838,637 | -0.29(-0.75%) |
Aug 03, 2012 | 38.36 | 38.68 | 38.23 | 38.31 | 3,825,198 | +0.38(+1.00%) |
Aug 02, 2012 | 37.88 | 38.13 | 37.48 | 37.93 | 6,489,300 | -0.19(-0.51%) |