Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 41.29 | 41.86 | 40.99 | 41.65 | 292,134 | +0.44(+1.06%) |
Oct 26, 2012 | 41.19 | 41.21 | 41.21 | 41.21 | 458,100 | +0.08(+0.19%) |
Oct 25, 2012 | 41.25 | 41.34 | 40.86 | 41.14 | 124,836 | +0.25(+0.61%) |
Oct 24, 2012 | 41.23 | 41.41 | 40.66 | 40.89 | 183,174 | -0.00(-0.01%) |
Oct 23, 2012 | 40.59 | 41.03 | 40.30 | 40.89 | 143,127 | -0.04(-0.11%) |
Oct 19, 2012 | 40.90 | 41.29 | 40.27 | 40.93 | 253,365 | -0.32(-0.77%) |
Oct 18, 2012 | 40.96 | 41.32 | 40.89 | 41.25 | 148,902 | +0.30(+0.72%) |
Oct 17, 2012 | 40.30 | 40.99 | 39.88 | 40.95 | 190,179 | +0.62(+1.55%) |
Oct 16, 2012 | 39.93 | 40.45 | 39.61 | 40.33 | 254,463 | +0.55(+1.37%) |
Oct 15, 2012 | 39.50 | 39.89 | 39.29 | 39.78 | 281,427 | +0.23(+0.58%) |
Oct 12, 2012 | 39.43 | 39.87 | 39.32 | 39.55 | 69,081 | +0.07(+0.18%) |
Oct 11, 2012 | 39.95 | 40.16 | 39.34 | 39.48 | 172,725 | -0.18(-0.46%) |
Oct 10, 2012 | 39.23 | 39.92 | 39.07 | 39.67 | 191,994 | +0.57(+1.46%) |
Oct 09, 2012 | 39.39 | 39.69 | 39.02 | 39.10 | 126,240 | -0.31(-0.79%) |
Oct 08, 2012 | 39.40 | 39.65 | 39.11 | 39.41 | 77,103 | -0.20(-0.50%) |
Oct 05, 2012 | 39.75 | 40.65 | 39.40 | 39.61 | 112,074 | -0.02(-0.04%) |
Oct 04, 2012 | 39.02 | 39.68 | 38.88 | 39.62 | 145,077 | +0.76(+1.96%) |
Oct 03, 2012 | 39.47 | 39.69 | 38.54 | 38.86 | 171,330 | -0.52(-1.33%) |
Oct 02, 2012 | 39.27 | 39.53 | 38.79 | 39.38 | 229,056 | +0.31(+0.79%) |
Oct 01, 2012 | 38.70 | 39.47 | 38.61 | 39.07 | 263,466 | +0.53(+1.37%) |
Sep 28, 2012 | 38.63 | 38.89 | 38.22 | 38.55 | 146,145 | -0.35(-0.91%) |
Sep 27, 2012 | 38.65 | 39.22 | 38.42 | 38.90 | 93,408 | +0.47(+1.22%) |
Sep 26, 2012 | 38.93 | 38.93 | 38.27 | 38.43 | 113,334 | -0.40(-1.02%) |
Sep 25, 2012 | 39.25 | 40.16 | 38.79 | 38.83 | 213,954 | -0.24(-0.61%) |
Sep 24, 2012 | 38.69 | 39.64 | 37.98 | 39.07 | 197,211 | +0.15(+0.39%) |
Sep 21, 2012 | 39.66 | 39.66 | 38.69 | 38.91 | 275,205 | -0.09(-0.23%) |
Sep 20, 2012 | 38.72 | 39.10 | 38.55 | 39.00 | 112,323 | +0.00(+0.00%) |
Sep 19, 2012 | 39.73 | 39.73 | 38.86 | 39.00 | 128,346 | -0.50(-1.26%) |
Sep 18, 2012 | 39.00 | 39.68 | 38.87 | 39.50 | 259,869 | +0.58(+1.50%) |
Sep 17, 2012 | 38.72 | 38.99 | 38.42 | 38.92 | 101,031 | +0.03(+0.08%) |
Sep 14, 2012 | 38.87 | 38.92 | 38.33 | 38.89 | 369,456 | +0.15(+0.38%) |
Sep 13, 2012 | 39.31 | 39.42 | 38.50 | 38.74 | 424,686 | -0.57(-1.44%) |
Sep 12, 2012 | 39.32 | 39.42 | 38.94 | 39.31 | 109,785 | +0.19(+0.49%) |
Sep 11, 2012 | 39.11 | 39.28 | 38.76 | 39.12 | 270,465 | +0.03(+0.08%) |
Sep 10, 2012 | 39.28 | 39.28 | 38.91 | 39.09 | 263,790 | -0.06(-0.14%) |
Sep 07, 2012 | 40.28 | 40.59 | 38.92 | 39.14 | 353,367 | -0.75(-1.89%) |
Sep 06, 2012 | 39.97 | 40.86 | 39.71 | 39.90 | 384,102 | +0.28(+0.71%) |
Sep 05, 2012 | 39.33 | 40.50 | 39.18 | 39.62 | 637,887 | +0.12(+0.30%) |
Sep 04, 2012 | 38.50 | 39.63 | 37.98 | 39.50 | 412,311 | +1.12(+2.91%) |
Aug 31, 2012 | 37.87 | 38.50 | 37.50 | 38.38 | 438,714 | +0.67(+1.77%) |
Aug 30, 2012 | 37.56 | 37.83 | 37.46 | 37.72 | 229,023 | -0.04(-0.11%) |
Aug 29, 2012 | 37.72 | 38.04 | 37.60 | 37.76 | 277,848 | +0.20(+0.52%) |
Aug 27, 2012 | 37.64 | 37.91 | 37.40 | 37.56 | 228,612 | +0.09(+0.24%) |
Aug 24, 2012 | 37.20 | 37.70 | 36.78 | 37.47 | 219,012 | +0.11(+0.29%) |
Aug 23, 2012 | 37.64 | 37.93 | 37.20 | 37.37 | 153,129 | -0.44(-1.17%) |
Aug 22, 2012 | 38.26 | 38.26 | 37.67 | 37.81 | 318,207 | -0.48(-1.25%) |
Aug 21, 2012 | 38.73 | 39.01 | 38.06 | 38.29 | 171,858 | -0.42(-1.08%) |
Aug 20, 2012 | 38.97 | 39.19 | 38.20 | 38.71 | 143,730 | -0.52(-1.32%) |
Aug 17, 2012 | 38.77 | 39.57 | 38.68 | 39.23 | 182,340 | +0.37(+0.95%) |
Aug 16, 2012 | 38.84 | 39.04 | 38.21 | 38.86 | 297,852 | -0.10(-0.27%) |
Aug 15, 2012 | 38.25 | 38.99 | 38.25 | 38.96 | 217,197 | +0.66(+1.71%) |
Aug 14, 2012 | 39.18 | 39.49 | 38.03 | 38.30 | 471,270 | -0.58(-1.48%) |
Aug 13, 2012 | 38.04 | 39.33 | 37.99 | 38.88 | 487,857 | +0.94(+2.48%) |
Aug 10, 2012 | 37.46 | 38.47 | 36.36 | 37.94 | 677,619 | +0.01(+0.04%) |
Aug 09, 2012 | 35.00 | 39.91 | 34.82 | 37.92 | 2,780,838 | +4.52(+13.53%) |
Aug 08, 2012 | 33.37 | 33.79 | 33.11 | 33.40 | 343,926 | -0.09(-0.27%) |
Aug 07, 2012 | 33.57 | 34.04 | 33.34 | 33.49 | 228,711 | +0.17(+0.50%) |
Aug 06, 2012 | 33.53 | 34.02 | 33.12 | 33.33 | 168,432 | -0.27(-0.81%) |
Aug 03, 2012 | 33.43 | 33.70 | 33.24 | 33.60 | 259,500 | +0.66(+1.99%) |
Aug 02, 2012 | 32.14 | 33.00 | 31.94 | 32.94 | 241,749 | +0.66(+2.03%) |